ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010470/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250218,160248,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7480,-10,5,-0.13,163867100,21957,40.17,7450,7510,7400,9730,5250,7490,7463.09,1.31,0,2242,7750,7620,7500,7370,7250,7560,7310,120,2240,1000,5240,10,1,11975050,896,9.11,0.75,12,0.18,821.00,9913.00,9900,20240220,-24.44,5650,20240909,32.39,7630,-1.97,20250217,6750,10.81,20250109,9900,-24.44,20240220,5650,32.39,20240909,3.41,N,010470,1000,119 억,,157234,N,N,0,N,00,N
20250218,150249,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7480,-10,5,-0.13,161342560,21619,39.55,7450,7510,7400,9730,5250,7490,7463.00,1.31,0,2195,7750,7620,7500,7370,7250,7560,7310,120,2240,1000,5240,10,1,11975050,896,9.11,0.75,12,0.18,821.00,9913.00,9900,20240220,-24.44,5650,20240909,32.39,7630,-1.97,20250217,6750,10.81,20250109,9900,-24.44,20240220,5650,32.39,20240909,3.41,N,010470,1000,119 억,,157234,N,N,0,N,00,N
20250218,140249,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7490,0,3,0.00,155958620,20898,38.24,7450,7510,7400,9730,5250,7490,7462.85,1.31,0,2098,7750,7620,7500,7370,7250,7560,7310,120,2240,1000,5240,10,1,11975050,897,9.12,0.76,12,0.17,821.00,9913.00,9900,20240220,-24.34,5650,20240909,32.57,7630,-1.83,20250217,6750,10.96,20250109,9900,-24.34,20240220,5650,32.57,20240909,3.41,N,010470,1000,119 억,,157234,N,N,0,N,00,N
20250218,130248,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7470,-20,5,-0.27,140595830,18841,34.47,7450,7510,7400,9730,5250,7490,7462.23,1.31,0,1927,7750,7620,7500,7370,7250,7560,7310,120,2240,1000,5240,10,1,11975050,895,9.10,0.75,12,0.16,821.00,9913.00,9900,20240220,-24.55,5650,20240909,32.21,7630,-2.10,20250217,6750,10.67,20250109,9900,-24.55,20240220,5650,32.21,20240909,3.41,N,010470,1000,119 억,,157234,N,N,0,N,00,N
20250218,120249,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7500,10,2,0.13,122801860,16465,30.12,7450,7510,7400,9730,5250,7490,7458.36,1.31,0,371,7750,7620,7500,7370,7250,7560,7310,120,2240,1000,5240,10,1,11975050,898,9.14,0.76,12,0.14,821.00,9913.00,9900,20240220,-24.24,5650,20240909,32.74,7630,-1.70,20250217,6750,11.11,20250109,9900,-24.24,20240220,5650,32.74,20240909,3.41,N,010470,1000,119 억,,157234,N,N,0,N,00,N
20250218,110249,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7450,-40,5,-0.53,109216670,14649,26.80,7450,7510,7400,9730,5250,7490,7455.57,1.31,0,-438,7750,7620,7500,7370,7250,7560,7310,120,2240,1000,5240,10,1,11975050,892,9.07,0.75,12,0.12,821.00,9913.00,9900,20240220,-24.75,5650,20240909,31.86,7630,-2.36,20250217,6750,10.37,20250109,9900,-24.75,20240220,5650,31.86,20240909,3.41,N,010470,1000,119 억,,157234,N,N,0,N,00,N
20250218,100249,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7460,-30,5,-0.40,67575400,9061,16.58,7450,7510,7400,9730,5250,7490,7457.83,1.31,0,-922,7750,7620,7500,7370,7250,7560,7310,120,2240,1000,5240,10,1,11975050,893,9.09,0.75,12,0.08,821.00,9913.00,9900,20240220,-24.65,5650,20240909,32.04,7630,-2.23,20250217,6750,10.52,20250109,9900,-24.65,20240220,5650,32.04,20240909,3.41,N,010470,1000,119 억,,157234,N,N,0,N,00,N
20250218,090249,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7410,-80,5,-1.07,17431870,2345,4.29,7450,7450,7400,9730,5250,7490,7433.63,1.31,0,-1291,7750,7620,7500,7370,7250,7560,7310,120,2240,1000,5240,10,1,11975050,887,9.03,0.75,12,0.02,821.00,9913.00,9900,20240220,-25.15,5650,20240909,31.15,7630,-2.88,20250217,6750,9.78,20250109,9900,-25.15,20240220,5650,31.15,20240909,3.41,N,010470,1000,119 억,,157234,N,N,0,N,00,N
20250217,160248,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7490,60,2,0.81,408692520,54513,201.21,7590,7630,7380,9650,5210,7430,7497.16,1.38,0,-7642,7570,7500,7410,7340,7250,7455,7295,120,2220,1000,5200,10,1,11975050,897,9.12,0.76,12,0.46,821.00,9913.00,9900,20240220,-24.34,5650,20240909,32.57,7630,-1.83,20250217,6750,10.96,20250109,9900,-24.34,20240220,5650,32.57,20240909,3.41,N,010470,1000,119 억,,164876,N,N,0,N,00,N
20250217,150248,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7430,0,3,0.00,392599570,52356,193.25,7590,7630,7380,9650,5210,7430,7498.65,1.38,0,-6603,7570,7500,7410,7340,7250,7455,7295,120,2220,1000,5200,10,1,11975050,890,9.05,0.75,12,0.44,821.00,9913.00,9900,20240220,-24.95,5650,20240909,31.50,7630,-2.62,20250217,6750,10.07,20250109,9900,-24.95,20240220,5650,31.50,20240909,3.41,N,010470,1000,119 억,,164876,N,N,0,N,00,N
20250217,140248,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7430,0,3,0.00,372390290,49634,183.21,7590,7630,7380,9650,5210,7430,7502.73,1.38,0,-7320,7570,7500,7410,7340,7250,7455,7295,120,2220,1000,5200,10,1,11975050,890,9.05,0.75,12,0.41,821.00,9913.00,9900,20240220,-24.95,5650,20240909,31.50,7630,-2.62,20250217,6750,10.07,20250109,9900,-24.95,20240220,5650,31.50,20240909,3.41,N,010470,1000,119 억,,164876,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250218 160248 57 100.00 KOSDAQ 일반서비스 N N N N N 7480 -10 5 -0.13 163867100 21957 40.17 7450 7510 7400 9730 5250 7490 7463.09 1.31 0 2242 7750 7620 7500 7370 7250 7560 7310 120 2240 1000 5240 10 1 11975050 896 9.11 0.75 12 0.18 821.00 9913.00 9900 20240220 -24.44 5650 20240909 32.39 7630 -1.97 20250217 6750 10.81 20250109 9900 -24.44 20240220 5650 32.39 20240909 3.41 N 010470 1000 119 억 157234 N N 0 N 00 N
3 20250218 150249 57 100.00 KOSDAQ 일반서비스 N N N N N 7480 -10 5 -0.13 161342560 21619 39.55 7450 7510 7400 9730 5250 7490 7463.00 1.31 0 2195 7750 7620 7500 7370 7250 7560 7310 120 2240 1000 5240 10 1 11975050 896 9.11 0.75 12 0.18 821.00 9913.00 9900 20240220 -24.44 5650 20240909 32.39 7630 -1.97 20250217 6750 10.81 20250109 9900 -24.44 20240220 5650 32.39 20240909 3.41 N 010470 1000 119 억 157234 N N 0 N 00 N
4 20250218 140249 57 100.00 KOSDAQ 일반서비스 N N N N N 7490 0 3 0.00 155958620 20898 38.24 7450 7510 7400 9730 5250 7490 7462.85 1.31 0 2098 7750 7620 7500 7370 7250 7560 7310 120 2240 1000 5240 10 1 11975050 897 9.12 0.76 12 0.17 821.00 9913.00 9900 20240220 -24.34 5650 20240909 32.57 7630 -1.83 20250217 6750 10.96 20250109 9900 -24.34 20240220 5650 32.57 20240909 3.41 N 010470 1000 119 억 157234 N N 0 N 00 N
5 20250218 130248 57 100.00 KOSDAQ 일반서비스 N N N N N 7470 -20 5 -0.27 140595830 18841 34.47 7450 7510 7400 9730 5250 7490 7462.23 1.31 0 1927 7750 7620 7500 7370 7250 7560 7310 120 2240 1000 5240 10 1 11975050 895 9.10 0.75 12 0.16 821.00 9913.00 9900 20240220 -24.55 5650 20240909 32.21 7630 -2.10 20250217 6750 10.67 20250109 9900 -24.55 20240220 5650 32.21 20240909 3.41 N 010470 1000 119 억 157234 N N 0 N 00 N
6 20250218 120249 57 100.00 KOSDAQ 일반서비스 N N N N N 7500 10 2 0.13 122801860 16465 30.12 7450 7510 7400 9730 5250 7490 7458.36 1.31 0 371 7750 7620 7500 7370 7250 7560 7310 120 2240 1000 5240 10 1 11975050 898 9.14 0.76 12 0.14 821.00 9913.00 9900 20240220 -24.24 5650 20240909 32.74 7630 -1.70 20250217 6750 11.11 20250109 9900 -24.24 20240220 5650 32.74 20240909 3.41 N 010470 1000 119 억 157234 N N 0 N 00 N
7 20250218 110249 57 100.00 KOSDAQ 일반서비스 N N N N N 7450 -40 5 -0.53 109216670 14649 26.80 7450 7510 7400 9730 5250 7490 7455.57 1.31 0 -438 7750 7620 7500 7370 7250 7560 7310 120 2240 1000 5240 10 1 11975050 892 9.07 0.75 12 0.12 821.00 9913.00 9900 20240220 -24.75 5650 20240909 31.86 7630 -2.36 20250217 6750 10.37 20250109 9900 -24.75 20240220 5650 31.86 20240909 3.41 N 010470 1000 119 억 157234 N N 0 N 00 N
8 20250218 100249 57 100.00 KOSDAQ 일반서비스 N N N N N 7460 -30 5 -0.40 67575400 9061 16.58 7450 7510 7400 9730 5250 7490 7457.83 1.31 0 -922 7750 7620 7500 7370 7250 7560 7310 120 2240 1000 5240 10 1 11975050 893 9.09 0.75 12 0.08 821.00 9913.00 9900 20240220 -24.65 5650 20240909 32.04 7630 -2.23 20250217 6750 10.52 20250109 9900 -24.65 20240220 5650 32.04 20240909 3.41 N 010470 1000 119 억 157234 N N 0 N 00 N
9 20250218 090249 57 100.00 KOSDAQ 일반서비스 N N N N N 7410 -80 5 -1.07 17431870 2345 4.29 7450 7450 7400 9730 5250 7490 7433.63 1.31 0 -1291 7750 7620 7500 7370 7250 7560 7310 120 2240 1000 5240 10 1 11975050 887 9.03 0.75 12 0.02 821.00 9913.00 9900 20240220 -25.15 5650 20240909 31.15 7630 -2.88 20250217 6750 9.78 20250109 9900 -25.15 20240220 5650 31.15 20240909 3.41 N 010470 1000 119 억 157234 N N 0 N 00 N
10 20250217 160248 57 100.00 KOSDAQ 일반서비스 N N N N N 7490 60 2 0.81 408692520 54513 201.21 7590 7630 7380 9650 5210 7430 7497.16 1.38 0 -7642 7570 7500 7410 7340 7250 7455 7295 120 2220 1000 5200 10 1 11975050 897 9.12 0.76 12 0.46 821.00 9913.00 9900 20240220 -24.34 5650 20240909 32.57 7630 -1.83 20250217 6750 10.96 20250109 9900 -24.34 20240220 5650 32.57 20240909 3.41 N 010470 1000 119 억 164876 N N 0 N 00 N
11 20250217 150248 57 100.00 KOSDAQ 일반서비스 N N N N N 7430 0 3 0.00 392599570 52356 193.25 7590 7630 7380 9650 5210 7430 7498.65 1.38 0 -6603 7570 7500 7410 7340 7250 7455 7295 120 2220 1000 5200 10 1 11975050 890 9.05 0.75 12 0.44 821.00 9913.00 9900 20240220 -24.95 5650 20240909 31.50 7630 -2.62 20250217 6750 10.07 20250109 9900 -24.95 20240220 5650 31.50 20240909 3.41 N 010470 1000 119 억 164876 N N 0 N 00 N
12 20250217 140248 57 100.00 KOSDAQ 일반서비스 N N N N N 7430 0 3 0.00 372390290 49634 183.21 7590 7630 7380 9650 5210 7430 7502.73 1.38 0 -7320 7570 7500 7410 7340 7250 7455 7295 120 2220 1000 5200 10 1 11975050 890 9.05 0.75 12 0.41 821.00 9913.00 9900 20240220 -24.95 5650 20240909 31.50 7630 -2.62 20250217 6750 10.07 20250109 9900 -24.95 20240220 5650 31.50 20240909 3.41 N 010470 1000 119 억 164876 N N 0 N 00 N