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
020710/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
20250218,160337,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3795,30,2,0.80,72007235,19231,64.17,3720,3800,3710,4890,2640,3765,3742.67,0.66,0,-296,3875,3820,3745,3690,3615,3847,3717,100,1125,500,2780,5,1,20047970,761,9.14,0.55,12,0.10,415.00,6853.00,4650,20241211,-18.39,3095,20241203,22.62,4465,-15.01,20250102,3635,4.40,20250210,4650,-18.39,20241211,3095,22.62,20241203,1.70,N,020710,500,100 억,,132892,N,N,0,N,00,N
20250218,150338,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3750,-15,5,-0.40,59175835,15830,52.82,3720,3770,3710,4890,2640,3765,3738.21,0.66,0,-298,3875,3820,3745,3690,3615,3847,3717,100,1125,500,2780,5,1,20047970,752,9.04,0.55,12,0.08,415.00,6853.00,4650,20241211,-19.35,3095,20241203,21.16,4465,-16.01,20250102,3635,3.16,20250210,4650,-19.35,20241211,3095,21.16,20241203,1.70,N,020710,500,100 억,,132892,N,N,0,N,00,N
20250218,140338,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3735,-30,5,-0.80,46867770,12536,41.83,3720,3770,3710,4890,2640,3765,3738.65,0.66,0,152,3875,3820,3745,3690,3615,3847,3717,100,1125,500,2780,5,1,20047970,749,9.00,0.55,12,0.06,415.00,6853.00,4650,20241211,-19.68,3095,20241203,20.68,4465,-16.35,20250102,3635,2.75,20250210,4650,-19.68,20241211,3095,20.68,20241203,1.70,N,020710,500,100 억,,132892,N,N,0,N,00,N
20250218,130337,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3740,-25,5,-0.66,37358900,9994,33.35,3720,3770,3710,4890,2640,3765,3738.13,0.66,0,507,3875,3820,3745,3690,3615,3847,3717,100,1125,500,2780,5,1,20047970,750,9.01,0.55,12,0.05,415.00,6853.00,4650,20241211,-19.57,3095,20241203,20.84,4465,-16.24,20250102,3635,2.89,20250210,4650,-19.57,20241211,3095,20.84,20241203,1.70,N,020710,500,100 억,,132892,N,N,0,N,00,N
20250218,120337,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3740,-25,5,-0.66,33799100,9043,30.18,3720,3770,3710,4890,2640,3765,3737.60,0.66,0,800,3875,3820,3745,3690,3615,3847,3717,100,1125,500,2780,5,1,20047970,750,9.01,0.55,12,0.05,415.00,6853.00,4650,20241211,-19.57,3095,20241203,20.84,4465,-16.24,20250102,3635,2.89,20250210,4650,-19.57,20241211,3095,20.84,20241203,1.70,N,020710,500,100 억,,132892,N,N,0,N,00,N
20250218,110337,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3740,-25,5,-0.66,26579330,7113,23.74,3720,3770,3710,4890,2640,3765,3736.73,0.66,0,783,3875,3820,3745,3690,3615,3847,3717,100,1125,500,2780,5,1,20047970,750,9.01,0.55,12,0.04,415.00,6853.00,4650,20241211,-19.57,3095,20241203,20.84,4465,-16.24,20250102,3635,2.89,20250210,4650,-19.57,20241211,3095,20.84,20241203,1.70,N,020710,500,100 억,,132892,N,N,0,N,00,N
20250218,100337,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3735,-30,5,-0.80,13737935,3680,12.28,3720,3770,3710,4890,2640,3765,3733.13,0.66,0,874,3875,3820,3745,3690,3615,3847,3717,100,1125,500,2780,5,1,20047970,749,9.00,0.55,12,0.02,415.00,6853.00,4650,20241211,-19.68,3095,20241203,20.68,4465,-16.35,20250102,3635,2.75,20250210,4650,-19.68,20241211,3095,20.68,20241203,1.70,N,020710,500,100 억,,132892,N,N,0,N,00,N
20250218,090337,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3765,0,3,0.00,570700,153,0.51,3720,3770,3720,4890,2640,3765,3730.07,0.66,0,-21,3875,3820,3745,3690,3615,3847,3717,100,1125,500,2780,5,1,20047970,755,9.07,0.55,12,0.00,415.00,6853.00,4650,20241211,-19.03,3095,20241203,21.65,4465,-15.68,20250102,3635,3.58,20250210,4650,-19.03,20241211,3095,21.65,20241203,1.70,N,020710,500,100 억,,132892,N,N,0,N,00,N
20250217,160337,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3765,80,2,2.17,106579180,28511,55.86,3670,3800,3670,4790,2580,3685,3736.27,0.66,0,397,3748,3716,3688,3656,3628,3702,3642,100,1105,500,2720,5,1,20047970,755,9.07,0.55,12,0.14,415.00,6853.00,4650,20241211,-19.03,3095,20241203,21.65,4465,-15.68,20250102,3635,3.58,20250210,4650,-19.03,20241211,3095,21.65,20241203,1.70,N,020710,500,100 억,,132845,N,N,0,N,00,N
20250217,150337,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3725,40,2,1.09,92655685,24800,48.59,3670,3800,3670,4790,2580,3685,3736.12,0.66,0,-463,3748,3716,3688,3656,3628,3702,3642,100,1105,500,2720,5,1,20047970,747,8.98,0.54,12,0.12,415.00,6853.00,4650,20241211,-19.89,3095,20241203,20.36,4465,-16.57,20250102,3635,2.48,20250210,4650,-19.89,20241211,3095,20.36,20241203,1.70,N,020710,500,100 억,,132845,N,N,0,N,00,N
20250217,140336,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3720,35,2,0.95,76213455,20376,39.92,3670,3800,3670,4790,2580,3685,3740.35,0.66,0,-1880,3748,3716,3688,3656,3628,3702,3642,100,1105,500,2720,5,1,20047970,746,8.96,0.54,12,0.10,415.00,6853.00,4650,20241211,-20.00,3095,20241203,20.19,4465,-16.69,20250102,3635,2.34,20250210,4650,-20.00,20241211,3095,20.19,20241203,1.70,N,020710,500,100 억,,132845,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 160337 57 100.00 KOSDAQ 일반서비스 N N N N N 3795 30 2 0.80 72007235 19231 64.17 3720 3800 3710 4890 2640 3765 3742.67 0.66 0 -296 3875 3820 3745 3690 3615 3847 3717 100 1125 500 2780 5 1 20047970 761 9.14 0.55 12 0.10 415.00 6853.00 4650 20241211 -18.39 3095 20241203 22.62 4465 -15.01 20250102 3635 4.40 20250210 4650 -18.39 20241211 3095 22.62 20241203 1.70 N 020710 500 100 억 132892 N N 0 N 00 N
3 20250218 150338 57 100.00 KOSDAQ 일반서비스 N N N N N 3750 -15 5 -0.40 59175835 15830 52.82 3720 3770 3710 4890 2640 3765 3738.21 0.66 0 -298 3875 3820 3745 3690 3615 3847 3717 100 1125 500 2780 5 1 20047970 752 9.04 0.55 12 0.08 415.00 6853.00 4650 20241211 -19.35 3095 20241203 21.16 4465 -16.01 20250102 3635 3.16 20250210 4650 -19.35 20241211 3095 21.16 20241203 1.70 N 020710 500 100 억 132892 N N 0 N 00 N
4 20250218 140338 57 100.00 KOSDAQ 일반서비스 N N N N N 3735 -30 5 -0.80 46867770 12536 41.83 3720 3770 3710 4890 2640 3765 3738.65 0.66 0 152 3875 3820 3745 3690 3615 3847 3717 100 1125 500 2780 5 1 20047970 749 9.00 0.55 12 0.06 415.00 6853.00 4650 20241211 -19.68 3095 20241203 20.68 4465 -16.35 20250102 3635 2.75 20250210 4650 -19.68 20241211 3095 20.68 20241203 1.70 N 020710 500 100 억 132892 N N 0 N 00 N
5 20250218 130337 57 100.00 KOSDAQ 일반서비스 N N N N N 3740 -25 5 -0.66 37358900 9994 33.35 3720 3770 3710 4890 2640 3765 3738.13 0.66 0 507 3875 3820 3745 3690 3615 3847 3717 100 1125 500 2780 5 1 20047970 750 9.01 0.55 12 0.05 415.00 6853.00 4650 20241211 -19.57 3095 20241203 20.84 4465 -16.24 20250102 3635 2.89 20250210 4650 -19.57 20241211 3095 20.84 20241203 1.70 N 020710 500 100 억 132892 N N 0 N 00 N
6 20250218 120337 57 100.00 KOSDAQ 일반서비스 N N N N N 3740 -25 5 -0.66 33799100 9043 30.18 3720 3770 3710 4890 2640 3765 3737.60 0.66 0 800 3875 3820 3745 3690 3615 3847 3717 100 1125 500 2780 5 1 20047970 750 9.01 0.55 12 0.05 415.00 6853.00 4650 20241211 -19.57 3095 20241203 20.84 4465 -16.24 20250102 3635 2.89 20250210 4650 -19.57 20241211 3095 20.84 20241203 1.70 N 020710 500 100 억 132892 N N 0 N 00 N
7 20250218 110337 57 100.00 KOSDAQ 일반서비스 N N N N N 3740 -25 5 -0.66 26579330 7113 23.74 3720 3770 3710 4890 2640 3765 3736.73 0.66 0 783 3875 3820 3745 3690 3615 3847 3717 100 1125 500 2780 5 1 20047970 750 9.01 0.55 12 0.04 415.00 6853.00 4650 20241211 -19.57 3095 20241203 20.84 4465 -16.24 20250102 3635 2.89 20250210 4650 -19.57 20241211 3095 20.84 20241203 1.70 N 020710 500 100 억 132892 N N 0 N 00 N
8 20250218 100337 57 100.00 KOSDAQ 일반서비스 N N N N N 3735 -30 5 -0.80 13737935 3680 12.28 3720 3770 3710 4890 2640 3765 3733.13 0.66 0 874 3875 3820 3745 3690 3615 3847 3717 100 1125 500 2780 5 1 20047970 749 9.00 0.55 12 0.02 415.00 6853.00 4650 20241211 -19.68 3095 20241203 20.68 4465 -16.35 20250102 3635 2.75 20250210 4650 -19.68 20241211 3095 20.68 20241203 1.70 N 020710 500 100 억 132892 N N 0 N 00 N
9 20250218 090337 57 100.00 KOSDAQ 일반서비스 N N N N N 3765 0 3 0.00 570700 153 0.51 3720 3770 3720 4890 2640 3765 3730.07 0.66 0 -21 3875 3820 3745 3690 3615 3847 3717 100 1125 500 2780 5 1 20047970 755 9.07 0.55 12 0.00 415.00 6853.00 4650 20241211 -19.03 3095 20241203 21.65 4465 -15.68 20250102 3635 3.58 20250210 4650 -19.03 20241211 3095 21.65 20241203 1.70 N 020710 500 100 억 132892 N N 0 N 00 N
10 20250217 160337 57 100.00 KOSDAQ 일반서비스 N N N N N 3765 80 2 2.17 106579180 28511 55.86 3670 3800 3670 4790 2580 3685 3736.27 0.66 0 397 3748 3716 3688 3656 3628 3702 3642 100 1105 500 2720 5 1 20047970 755 9.07 0.55 12 0.14 415.00 6853.00 4650 20241211 -19.03 3095 20241203 21.65 4465 -15.68 20250102 3635 3.58 20250210 4650 -19.03 20241211 3095 21.65 20241203 1.70 N 020710 500 100 억 132845 N N 0 N 00 N
11 20250217 150337 57 100.00 KOSDAQ 일반서비스 N N N N N 3725 40 2 1.09 92655685 24800 48.59 3670 3800 3670 4790 2580 3685 3736.12 0.66 0 -463 3748 3716 3688 3656 3628 3702 3642 100 1105 500 2720 5 1 20047970 747 8.98 0.54 12 0.12 415.00 6853.00 4650 20241211 -19.89 3095 20241203 20.36 4465 -16.57 20250102 3635 2.48 20250210 4650 -19.89 20241211 3095 20.36 20241203 1.70 N 020710 500 100 억 132845 N N 0 N 00 N
12 20250217 140336 57 100.00 KOSDAQ 일반서비스 N N N N N 3720 35 2 0.95 76213455 20376 39.92 3670 3800 3670 4790 2580 3685 3740.35 0.66 0 -1880 3748 3716 3688 3656 3628 3702 3642 100 1105 500 2720 5 1 20047970 746 8.96 0.54 12 0.10 415.00 6853.00 4650 20241211 -20.00 3095 20241203 20.19 4465 -16.69 20250102 3635 2.34 20250210 4650 -20.00 20241211 3095 20.19 20241203 1.70 N 020710 500 100 억 132845 N N 0 N 00 N