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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033320/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
20250219,160420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5940,-80,5,-1.33,8006262800,1310651,221.36,6140,6310,5930,7820,4220,6020,6108.65,0.04,0,-84143,6126,6072,5986,5932,5846,6100,5960,96,1800,500,3970,10,1,19114432,1135,-42.13,1.07,12,6.86,-141.00,5546.00,7580,20250108,-21.64,2855,20240906,108.06,7580,-21.64,20250108,5160,15.12,20250102,7580,-21.64,20250108,2855,108.06,20240906,8.87,N,033320,500,95 억,,8371,N,N,0,N,00,N
20250219,150421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5960,-60,5,-1.00,7741099750,1266014,213.82,6140,6310,5950,7820,4220,6020,6114.55,0.04,0,-85403,6126,6072,5986,5932,5846,6100,5960,96,1800,500,3970,10,1,19114432,1139,-42.27,1.07,12,6.62,-141.00,5546.00,7580,20250108,-21.37,2855,20240906,108.76,7580,-21.37,20250108,5160,15.50,20250102,7580,-21.37,20250108,2855,108.76,20240906,8.87,N,033320,500,95 억,,8371,N,N,0,N,00,N
20250219,140419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6010,-10,5,-0.17,7419478630,1212176,204.73,6140,6310,5970,7820,4220,6020,6120.80,0.04,0,-84187,6126,6072,5986,5932,5846,6100,5960,96,1800,500,3970,10,1,19114432,1149,-42.62,1.08,12,6.34,-141.00,5546.00,7580,20250108,-20.71,2855,20240906,110.51,7580,-20.71,20250108,5160,16.47,20250102,7580,-20.71,20250108,2855,110.51,20240906,8.87,N,033320,500,95 억,,8371,N,N,0,N,00,N
20250219,130420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6030,10,2,0.17,6981010810,1139012,192.37,6140,6310,5980,7820,4220,6020,6129.01,0.04,0,-77938,6126,6072,5986,5932,5846,6100,5960,96,1800,500,3970,10,1,19114432,1153,-42.77,1.09,12,5.96,-141.00,5546.00,7580,20250108,-20.45,2855,20240906,111.21,7580,-20.45,20250108,5160,16.86,20250102,7580,-20.45,20250108,2855,111.21,20240906,8.87,N,033320,500,95 억,,8371,N,N,0,N,00,N
20250219,120419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6020,0,3,0.00,6755458420,1101603,186.05,6140,6310,5980,7820,4220,6020,6132.40,0.04,0,-74792,6126,6072,5986,5932,5846,6100,5960,96,1800,500,3970,10,1,19114432,1151,-42.70,1.09,12,5.76,-141.00,5546.00,7580,20250108,-20.58,2855,20240906,110.86,7580,-20.58,20250108,5160,16.67,20250102,7580,-20.58,20250108,2855,110.86,20240906,8.87,N,033320,500,95 억,,8371,N,N,0,N,00,N
20250219,110420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6030,10,2,0.17,6321840150,1029616,173.90,6140,6310,5980,7820,4220,6020,6140.01,0.04,0,-73790,6126,6072,5986,5932,5846,6100,5960,96,1800,500,3970,10,1,19114432,1153,-42.77,1.09,12,5.39,-141.00,5546.00,7580,20250108,-20.45,2855,20240906,111.21,7580,-20.45,20250108,5160,16.86,20250102,7580,-20.45,20250108,2855,111.21,20240906,8.87,N,033320,500,95 억,,8371,N,N,0,N,00,N
20250219,100419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6090,70,2,1.16,5425420280,881302,148.85,6140,6310,5980,7820,4220,6020,6156.15,0.04,0,-50414,6126,6072,5986,5932,5846,6100,5960,96,1800,500,3970,10,1,19114432,1164,-43.19,1.10,12,4.61,-141.00,5546.00,7580,20250108,-19.66,2855,20240906,113.31,7580,-19.66,20250108,5160,18.02,20250102,7580,-19.66,20250108,2855,113.31,20240906,8.87,N,033320,500,95 억,,8371,N,N,0,N,00,N
20250219,090421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6080,60,2,1.00,479484610,78549,13.27,6140,6150,6050,7820,4220,6020,6104.34,0.04,0,-26729,6126,6072,5986,5932,5846,6100,5960,96,1800,500,3970,10,1,19114432,1162,-43.12,1.10,12,0.41,-141.00,5546.00,7580,20250108,-19.79,2855,20240906,112.96,7580,-19.79,20250108,5160,17.83,20250102,7580,-19.79,20250108,2855,112.96,20240906,8.87,N,033320,500,95 억,,8371,N,N,0,N,00,N
20250218,160419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6020,-40,5,-0.66,3150408520,527930,37.12,5990,6040,5900,7870,4250,6060,5966.23,0.06,0,-7756,6320,6190,5970,5840,5620,6255,5905,96,1810,500,3990,10,1,19114432,1151,-42.70,1.09,12,2.76,-141.00,5546.00,7580,20250108,-20.58,2855,20240906,110.86,7580,-20.58,20250108,5160,16.67,20250102,7580,-20.58,20250108,2855,110.86,20240906,8.95,N,033320,500,95 억,,11667,N,N,0,N,00,N
20250218,150420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6000,-60,5,-0.99,2928480080,491012,34.52,5990,6040,5900,7870,4250,6060,5963.07,0.06,0,-9339,6320,6190,5970,5840,5620,6255,5905,96,1810,500,3990,10,1,19114432,1147,-42.55,1.08,12,2.57,-141.00,5546.00,7580,20250108,-20.84,2855,20240906,110.16,7580,-20.84,20250108,5160,16.28,20250102,7580,-20.84,20250108,2855,110.16,20240906,8.95,N,033320,500,95 억,,11667,N,N,0,N,00,N
20250218,140419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5980,-80,5,-1.32,2501488040,419781,29.51,5990,6040,5900,7870,4250,6060,5957.67,0.06,0,-20985,6320,6190,5970,5840,5620,6255,5905,96,1810,500,3990,10,1,19114432,1143,-42.41,1.08,12,2.20,-141.00,5546.00,7580,20250108,-21.11,2855,20240906,109.46,7580,-21.11,20250108,5160,15.89,20250102,7580,-21.11,20250108,2855,109.46,20240906,8.95,N,033320,500,95 억,,11667,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 20250219 160420 57 100.00 KOSDAQ 유통 N N N N N 5940 -80 5 -1.33 8006262800 1310651 221.36 6140 6310 5930 7820 4220 6020 6108.65 0.04 0 -84143 6126 6072 5986 5932 5846 6100 5960 96 1800 500 3970 10 1 19114432 1135 -42.13 1.07 12 6.86 -141.00 5546.00 7580 20250108 -21.64 2855 20240906 108.06 7580 -21.64 20250108 5160 15.12 20250102 7580 -21.64 20250108 2855 108.06 20240906 8.87 N 033320 500 95 억 8371 N N 0 N 00 N
3 20250219 150421 57 100.00 KOSDAQ 유통 N N N N N 5960 -60 5 -1.00 7741099750 1266014 213.82 6140 6310 5950 7820 4220 6020 6114.55 0.04 0 -85403 6126 6072 5986 5932 5846 6100 5960 96 1800 500 3970 10 1 19114432 1139 -42.27 1.07 12 6.62 -141.00 5546.00 7580 20250108 -21.37 2855 20240906 108.76 7580 -21.37 20250108 5160 15.50 20250102 7580 -21.37 20250108 2855 108.76 20240906 8.87 N 033320 500 95 억 8371 N N 0 N 00 N
4 20250219 140419 57 100.00 KOSDAQ 유통 N N N N N 6010 -10 5 -0.17 7419478630 1212176 204.73 6140 6310 5970 7820 4220 6020 6120.80 0.04 0 -84187 6126 6072 5986 5932 5846 6100 5960 96 1800 500 3970 10 1 19114432 1149 -42.62 1.08 12 6.34 -141.00 5546.00 7580 20250108 -20.71 2855 20240906 110.51 7580 -20.71 20250108 5160 16.47 20250102 7580 -20.71 20250108 2855 110.51 20240906 8.87 N 033320 500 95 억 8371 N N 0 N 00 N
5 20250219 130420 57 100.00 KOSDAQ 유통 N N N N N 6030 10 2 0.17 6981010810 1139012 192.37 6140 6310 5980 7820 4220 6020 6129.01 0.04 0 -77938 6126 6072 5986 5932 5846 6100 5960 96 1800 500 3970 10 1 19114432 1153 -42.77 1.09 12 5.96 -141.00 5546.00 7580 20250108 -20.45 2855 20240906 111.21 7580 -20.45 20250108 5160 16.86 20250102 7580 -20.45 20250108 2855 111.21 20240906 8.87 N 033320 500 95 억 8371 N N 0 N 00 N
6 20250219 120419 57 100.00 KOSDAQ 유통 N N N N N 6020 0 3 0.00 6755458420 1101603 186.05 6140 6310 5980 7820 4220 6020 6132.40 0.04 0 -74792 6126 6072 5986 5932 5846 6100 5960 96 1800 500 3970 10 1 19114432 1151 -42.70 1.09 12 5.76 -141.00 5546.00 7580 20250108 -20.58 2855 20240906 110.86 7580 -20.58 20250108 5160 16.67 20250102 7580 -20.58 20250108 2855 110.86 20240906 8.87 N 033320 500 95 억 8371 N N 0 N 00 N
7 20250219 110420 57 100.00 KOSDAQ 유통 N N N N N 6030 10 2 0.17 6321840150 1029616 173.90 6140 6310 5980 7820 4220 6020 6140.01 0.04 0 -73790 6126 6072 5986 5932 5846 6100 5960 96 1800 500 3970 10 1 19114432 1153 -42.77 1.09 12 5.39 -141.00 5546.00 7580 20250108 -20.45 2855 20240906 111.21 7580 -20.45 20250108 5160 16.86 20250102 7580 -20.45 20250108 2855 111.21 20240906 8.87 N 033320 500 95 억 8371 N N 0 N 00 N
8 20250219 100419 57 100.00 KOSDAQ 유통 N N N N N 6090 70 2 1.16 5425420280 881302 148.85 6140 6310 5980 7820 4220 6020 6156.15 0.04 0 -50414 6126 6072 5986 5932 5846 6100 5960 96 1800 500 3970 10 1 19114432 1164 -43.19 1.10 12 4.61 -141.00 5546.00 7580 20250108 -19.66 2855 20240906 113.31 7580 -19.66 20250108 5160 18.02 20250102 7580 -19.66 20250108 2855 113.31 20240906 8.87 N 033320 500 95 억 8371 N N 0 N 00 N
9 20250219 090421 57 100.00 KOSDAQ 유통 N N N N N 6080 60 2 1.00 479484610 78549 13.27 6140 6150 6050 7820 4220 6020 6104.34 0.04 0 -26729 6126 6072 5986 5932 5846 6100 5960 96 1800 500 3970 10 1 19114432 1162 -43.12 1.10 12 0.41 -141.00 5546.00 7580 20250108 -19.79 2855 20240906 112.96 7580 -19.79 20250108 5160 17.83 20250102 7580 -19.79 20250108 2855 112.96 20240906 8.87 N 033320 500 95 억 8371 N N 0 N 00 N
10 20250218 160419 57 100.00 KOSDAQ 유통 N N N N N 6020 -40 5 -0.66 3150408520 527930 37.12 5990 6040 5900 7870 4250 6060 5966.23 0.06 0 -7756 6320 6190 5970 5840 5620 6255 5905 96 1810 500 3990 10 1 19114432 1151 -42.70 1.09 12 2.76 -141.00 5546.00 7580 20250108 -20.58 2855 20240906 110.86 7580 -20.58 20250108 5160 16.67 20250102 7580 -20.58 20250108 2855 110.86 20240906 8.95 N 033320 500 95 억 11667 N N 0 N 00 N
11 20250218 150420 57 100.00 KOSDAQ 유통 N N N N N 6000 -60 5 -0.99 2928480080 491012 34.52 5990 6040 5900 7870 4250 6060 5963.07 0.06 0 -9339 6320 6190 5970 5840 5620 6255 5905 96 1810 500 3990 10 1 19114432 1147 -42.55 1.08 12 2.57 -141.00 5546.00 7580 20250108 -20.84 2855 20240906 110.16 7580 -20.84 20250108 5160 16.28 20250102 7580 -20.84 20250108 2855 110.16 20240906 8.95 N 033320 500 95 억 11667 N N 0 N 00 N
12 20250218 140419 57 100.00 KOSDAQ 유통 N N N N N 5980 -80 5 -1.32 2501488040 419781 29.51 5990 6040 5900 7870 4250 6060 5957.67 0.06 0 -20985 6320 6190 5970 5840 5620 6255 5905 96 1810 500 3990 10 1 19114432 1143 -42.41 1.08 12 2.20 -141.00 5546.00 7580 20250108 -21.11 2855 20240906 109.46 7580 -21.11 20250108 5160 15.89 20250102 7580 -21.11 20250108 2855 109.46 20240906 8.95 N 033320 500 95 억 11667 N N 0 N 00 N