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
040420/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
20250218,160453,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5710,0,3,0.00,73174900,12806,101.15,5710,5740,5700,7420,4000,5710,5714.11,2.44,0,494,5756,5732,5716,5692,5676,5730,5690,85,1710,500,4220,10,1,15677552,895,6.73,0.97,12,0.08,849.00,5890.00,7040,20240320,-18.89,5650,20250203,1.06,6110,-6.55,20250102,5650,1.06,20250203,7040,-18.89,20240320,5650,1.06,20250203,0.14,N,040420,500,84 억,,382817,N,N,0,N,00,N
20250218,150454,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5710,0,3,0.00,70850050,12399,97.94,5710,5740,5700,7420,4000,5710,5714.17,2.44,0,638,5756,5732,5716,5692,5676,5730,5690,85,1710,500,4220,10,1,15677552,895,6.73,0.97,12,0.08,849.00,5890.00,7040,20240320,-18.89,5650,20250203,1.06,6110,-6.55,20250102,5650,1.06,20250203,7040,-18.89,20240320,5650,1.06,20250203,0.14,N,040420,500,84 억,,382817,N,N,0,N,00,N
20250218,140454,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5710,0,3,0.00,64532870,11293,89.20,5710,5740,5700,7420,4000,5710,5714.41,2.44,0,635,5756,5732,5716,5692,5676,5730,5690,85,1710,500,4220,10,1,15677552,895,6.73,0.97,12,0.07,849.00,5890.00,7040,20240320,-18.89,5650,20250203,1.06,6110,-6.55,20250102,5650,1.06,20250203,7040,-18.89,20240320,5650,1.06,20250203,0.14,N,040420,500,84 억,,382817,N,N,0,N,00,N
20250218,130453,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5710,0,3,0.00,58506600,10238,80.87,5710,5740,5700,7420,4000,5710,5714.65,2.44,0,635,5756,5732,5716,5692,5676,5730,5690,85,1710,500,4220,10,1,15677552,895,6.73,0.97,12,0.07,849.00,5890.00,7040,20240320,-18.89,5650,20250203,1.06,6110,-6.55,20250102,5650,1.06,20250203,7040,-18.89,20240320,5650,1.06,20250203,0.14,N,040420,500,84 억,,382817,N,N,0,N,00,N
20250218,120453,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5710,0,3,0.00,46587090,8151,64.38,5710,5740,5700,7420,4000,5710,5715.51,2.44,0,519,5756,5732,5716,5692,5676,5730,5690,85,1710,500,4220,10,1,15677552,895,6.73,0.97,12,0.05,849.00,5890.00,7040,20240320,-18.89,5650,20250203,1.06,6110,-6.55,20250102,5650,1.06,20250203,7040,-18.89,20240320,5650,1.06,20250203,0.14,N,040420,500,84 억,,382817,N,N,0,N,00,N
20250218,110453,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5710,0,3,0.00,43466450,7605,60.07,5710,5740,5700,7420,4000,5710,5715.51,2.44,0,519,5756,5732,5716,5692,5676,5730,5690,85,1710,500,4220,10,1,15677552,895,6.73,0.97,12,0.05,849.00,5890.00,7040,20240320,-18.89,5650,20250203,1.06,6110,-6.55,20250102,5650,1.06,20250203,7040,-18.89,20240320,5650,1.06,20250203,0.14,N,040420,500,84 억,,382817,N,N,0,N,00,N
20250218,100453,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5720,10,2,0.18,18346160,3212,25.37,5710,5740,5700,7420,4000,5710,5711.76,2.44,0,339,5756,5732,5716,5692,5676,5730,5690,85,1710,500,4220,10,1,15677552,897,6.74,0.97,12,0.02,849.00,5890.00,7040,20240320,-18.75,5650,20250203,1.24,6110,-6.38,20250102,5650,1.24,20250203,7040,-18.75,20240320,5650,1.24,20250203,0.14,N,040420,500,84 억,,382817,N,N,0,N,00,N
20250218,090454,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5710,0,3,0.00,1366010,239,1.89,5710,5740,5710,7420,4000,5710,5715.52,2.44,0,24,5756,5732,5716,5692,5676,5730,5690,85,1710,500,4220,10,1,15677552,895,6.73,0.97,12,0.00,849.00,5890.00,7040,20240320,-18.89,5650,20250203,1.06,6110,-6.55,20250102,5650,1.06,20250203,7040,-18.89,20240320,5650,1.06,20250203,0.14,N,040420,500,84 억,,382817,N,N,0,N,00,N
20250217,160453,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5710,0,3,0.00,72291920,12660,62.51,5710,5740,5700,7420,4000,5710,5710.26,2.44,0,-250,5763,5736,5703,5676,5643,5750,5690,85,1710,500,4220,10,1,15677552,895,6.73,0.97,12,0.08,849.00,5890.00,7040,20240320,-18.89,5650,20250203,1.06,6110,-6.55,20250102,5650,1.06,20250203,7040,-18.89,20240320,5650,1.06,20250203,0.15,N,040420,500,84 억,,382128,N,N,0,N,00,N
20250217,150452,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5710,0,3,0.00,71058730,12444,61.44,5710,5740,5700,7420,4000,5710,5710.28,2.44,0,-143,5763,5736,5703,5676,5643,5750,5690,85,1710,500,4220,10,1,15677552,895,6.73,0.97,12,0.08,849.00,5890.00,7040,20240320,-18.89,5650,20250203,1.06,6110,-6.55,20250102,5650,1.06,20250203,7040,-18.89,20240320,5650,1.06,20250203,0.15,N,040420,500,84 억,,382128,N,N,0,N,00,N
20250217,140452,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5710,0,3,0.00,48923480,8564,42.29,5710,5740,5700,7420,4000,5710,5712.69,2.44,0,-6,5763,5736,5703,5676,5643,5750,5690,85,1710,500,4220,10,1,15677552,895,6.73,0.97,12,0.05,849.00,5890.00,7040,20240320,-18.89,5650,20250203,1.06,6110,-6.55,20250102,5650,1.06,20250203,7040,-18.89,20240320,5650,1.06,20250203,0.15,N,040420,500,84 억,,382128,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 160453 57 100.00 KOSDAQ 일반서비스 N N N N N 5710 0 3 0.00 73174900 12806 101.15 5710 5740 5700 7420 4000 5710 5714.11 2.44 0 494 5756 5732 5716 5692 5676 5730 5690 85 1710 500 4220 10 1 15677552 895 6.73 0.97 12 0.08 849.00 5890.00 7040 20240320 -18.89 5650 20250203 1.06 6110 -6.55 20250102 5650 1.06 20250203 7040 -18.89 20240320 5650 1.06 20250203 0.14 N 040420 500 84 억 382817 N N 0 N 00 N
3 20250218 150454 57 100.00 KOSDAQ 일반서비스 N N N N N 5710 0 3 0.00 70850050 12399 97.94 5710 5740 5700 7420 4000 5710 5714.17 2.44 0 638 5756 5732 5716 5692 5676 5730 5690 85 1710 500 4220 10 1 15677552 895 6.73 0.97 12 0.08 849.00 5890.00 7040 20240320 -18.89 5650 20250203 1.06 6110 -6.55 20250102 5650 1.06 20250203 7040 -18.89 20240320 5650 1.06 20250203 0.14 N 040420 500 84 억 382817 N N 0 N 00 N
4 20250218 140454 57 100.00 KOSDAQ 일반서비스 N N N N N 5710 0 3 0.00 64532870 11293 89.20 5710 5740 5700 7420 4000 5710 5714.41 2.44 0 635 5756 5732 5716 5692 5676 5730 5690 85 1710 500 4220 10 1 15677552 895 6.73 0.97 12 0.07 849.00 5890.00 7040 20240320 -18.89 5650 20250203 1.06 6110 -6.55 20250102 5650 1.06 20250203 7040 -18.89 20240320 5650 1.06 20250203 0.14 N 040420 500 84 억 382817 N N 0 N 00 N
5 20250218 130453 57 100.00 KOSDAQ 일반서비스 N N N N N 5710 0 3 0.00 58506600 10238 80.87 5710 5740 5700 7420 4000 5710 5714.65 2.44 0 635 5756 5732 5716 5692 5676 5730 5690 85 1710 500 4220 10 1 15677552 895 6.73 0.97 12 0.07 849.00 5890.00 7040 20240320 -18.89 5650 20250203 1.06 6110 -6.55 20250102 5650 1.06 20250203 7040 -18.89 20240320 5650 1.06 20250203 0.14 N 040420 500 84 억 382817 N N 0 N 00 N
6 20250218 120453 57 100.00 KOSDAQ 일반서비스 N N N N N 5710 0 3 0.00 46587090 8151 64.38 5710 5740 5700 7420 4000 5710 5715.51 2.44 0 519 5756 5732 5716 5692 5676 5730 5690 85 1710 500 4220 10 1 15677552 895 6.73 0.97 12 0.05 849.00 5890.00 7040 20240320 -18.89 5650 20250203 1.06 6110 -6.55 20250102 5650 1.06 20250203 7040 -18.89 20240320 5650 1.06 20250203 0.14 N 040420 500 84 억 382817 N N 0 N 00 N
7 20250218 110453 57 100.00 KOSDAQ 일반서비스 N N N N N 5710 0 3 0.00 43466450 7605 60.07 5710 5740 5700 7420 4000 5710 5715.51 2.44 0 519 5756 5732 5716 5692 5676 5730 5690 85 1710 500 4220 10 1 15677552 895 6.73 0.97 12 0.05 849.00 5890.00 7040 20240320 -18.89 5650 20250203 1.06 6110 -6.55 20250102 5650 1.06 20250203 7040 -18.89 20240320 5650 1.06 20250203 0.14 N 040420 500 84 억 382817 N N 0 N 00 N
8 20250218 100453 57 100.00 KOSDAQ 일반서비스 N N N N N 5720 10 2 0.18 18346160 3212 25.37 5710 5740 5700 7420 4000 5710 5711.76 2.44 0 339 5756 5732 5716 5692 5676 5730 5690 85 1710 500 4220 10 1 15677552 897 6.74 0.97 12 0.02 849.00 5890.00 7040 20240320 -18.75 5650 20250203 1.24 6110 -6.38 20250102 5650 1.24 20250203 7040 -18.75 20240320 5650 1.24 20250203 0.14 N 040420 500 84 억 382817 N N 0 N 00 N
9 20250218 090454 57 100.00 KOSDAQ 일반서비스 N N N N N 5710 0 3 0.00 1366010 239 1.89 5710 5740 5710 7420 4000 5710 5715.52 2.44 0 24 5756 5732 5716 5692 5676 5730 5690 85 1710 500 4220 10 1 15677552 895 6.73 0.97 12 0.00 849.00 5890.00 7040 20240320 -18.89 5650 20250203 1.06 6110 -6.55 20250102 5650 1.06 20250203 7040 -18.89 20240320 5650 1.06 20250203 0.14 N 040420 500 84 억 382817 N N 0 N 00 N
10 20250217 160453 57 100.00 KOSDAQ 일반서비스 N N N N N 5710 0 3 0.00 72291920 12660 62.51 5710 5740 5700 7420 4000 5710 5710.26 2.44 0 -250 5763 5736 5703 5676 5643 5750 5690 85 1710 500 4220 10 1 15677552 895 6.73 0.97 12 0.08 849.00 5890.00 7040 20240320 -18.89 5650 20250203 1.06 6110 -6.55 20250102 5650 1.06 20250203 7040 -18.89 20240320 5650 1.06 20250203 0.15 N 040420 500 84 억 382128 N N 0 N 00 N
11 20250217 150452 57 100.00 KOSDAQ 일반서비스 N N N N N 5710 0 3 0.00 71058730 12444 61.44 5710 5740 5700 7420 4000 5710 5710.28 2.44 0 -143 5763 5736 5703 5676 5643 5750 5690 85 1710 500 4220 10 1 15677552 895 6.73 0.97 12 0.08 849.00 5890.00 7040 20240320 -18.89 5650 20250203 1.06 6110 -6.55 20250102 5650 1.06 20250203 7040 -18.89 20240320 5650 1.06 20250203 0.15 N 040420 500 84 억 382128 N N 0 N 00 N
12 20250217 140452 57 100.00 KOSDAQ 일반서비스 N N N N N 5710 0 3 0.00 48923480 8564 42.29 5710 5740 5700 7420 4000 5710 5712.69 2.44 0 -6 5763 5736 5703 5676 5643 5750 5690 85 1710 500 4220 10 1 15677552 895 6.73 0.97 12 0.05 849.00 5890.00 7040 20240320 -18.89 5650 20250203 1.06 6110 -6.55 20250102 5650 1.06 20250203 7040 -18.89 20240320 5650 1.06 20250203 0.15 N 040420 500 84 억 382128 N N 0 N 00 N