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
060150/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
20250219,160556,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5480,40,2,0.74,209367690,38386,83.31,5420,5490,5420,7070,3810,5440,5454.27,5.37,0,10319,5526,5482,5436,5392,5346,5505,5415,233,1630,500,3800,10,1,46563612,2552,148.11,0.71,12,0.08,37.00,7762.00,7750,20240702,-29.29,4185,20241210,30.94,5750,-4.70,20250110,5330,2.81,20250103,7750,-29.29,20240702,4185,30.94,20241210,0.77,N,060150,500,232 억,,2499281,N,N,701,N,00,N
20250219,150557,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5480,40,2,0.74,199202090,36531,79.28,5420,5490,5420,7070,3810,5440,5452.96,5.37,0,10526,5526,5482,5436,5392,5346,5505,5415,233,1630,500,3800,10,1,46563612,2552,148.11,0.71,12,0.08,37.00,7762.00,7750,20240702,-29.29,4185,20241210,30.94,5750,-4.70,20250110,5330,2.81,20250103,7750,-29.29,20240702,4185,30.94,20241210,0.77,N,060150,500,232 억,,2499281,N,N,0,N,00,N
20250219,140554,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5480,40,2,0.74,167298010,30706,66.64,5420,5480,5420,7070,3810,5440,5448.38,5.37,0,9434,5526,5482,5436,5392,5346,5505,5415,233,1630,500,3800,10,1,46563612,2552,148.11,0.71,12,0.07,37.00,7762.00,7750,20240702,-29.29,4185,20241210,30.94,5750,-4.70,20250110,5330,2.81,20250103,7750,-29.29,20240702,4185,30.94,20241210,0.77,N,060150,500,232 억,,2499281,N,N,0,N,00,N
20250219,130556,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5460,20,2,0.37,161063870,29568,64.17,5420,5480,5420,7070,3810,5440,5447.24,5.37,0,9173,5526,5482,5436,5392,5346,5505,5415,233,1630,500,3800,10,1,46563612,2542,147.57,0.70,12,0.06,37.00,7762.00,7750,20240702,-29.55,4185,20241210,30.47,5750,-5.04,20250110,5330,2.44,20250103,7750,-29.55,20240702,4185,30.47,20241210,0.77,N,060150,500,232 억,,2499281,N,N,0,N,00,N
20250219,120555,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5470,30,2,0.55,153464570,28177,61.15,5420,5480,5420,7070,3810,5440,5446.45,5.37,0,9493,5526,5482,5436,5392,5346,5505,5415,233,1630,500,3800,10,1,46563612,2547,147.84,0.70,12,0.06,37.00,7762.00,7750,20240702,-29.42,4185,20241210,30.70,5750,-4.87,20250110,5330,2.63,20250103,7750,-29.42,20240702,4185,30.70,20241210,0.77,N,060150,500,232 억,,2499281,N,N,0,N,00,N
20250219,110556,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5450,10,2,0.18,148067060,27189,59.01,5420,5480,5420,7070,3810,5440,5445.84,5.37,0,9344,5526,5482,5436,5392,5346,5505,5415,233,1630,500,3800,10,1,46563612,2538,147.30,0.70,12,0.06,37.00,7762.00,7750,20240702,-29.68,4185,20241210,30.23,5750,-5.22,20250110,5330,2.25,20250103,7750,-29.68,20240702,4185,30.23,20241210,0.77,N,060150,500,232 억,,2499281,N,N,0,N,00,N
20250219,100555,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5460,20,2,0.37,38611600,7091,15.39,5420,5470,5420,7070,3810,5440,5445.16,5.37,0,839,5526,5482,5436,5392,5346,5505,5415,233,1630,500,3800,10,1,46563612,2542,147.57,0.70,12,0.02,37.00,7762.00,7750,20240702,-29.55,4185,20241210,30.47,5750,-5.04,20250110,5330,2.44,20250103,7750,-29.55,20240702,4185,30.47,20241210,0.77,N,060150,500,232 억,,2499281,N,N,0,N,00,N
20250219,090557,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5470,30,2,0.55,11239150,2067,4.49,5420,5470,5420,7070,3810,5440,5437.42,5.37,0,328,5526,5482,5436,5392,5346,5505,5415,233,1630,500,3800,10,1,46563612,2547,147.84,0.70,12,0.00,37.00,7762.00,7750,20240702,-29.42,4185,20241210,30.70,5750,-4.87,20250110,5330,2.63,20250103,7750,-29.42,20240702,4185,30.70,20241210,0.77,N,060150,500,232 억,,2499281,N,N,0,N,00,N
20250218,160554,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5440,0,3,0.00,247728640,45633,74.68,5430,5480,5390,7070,3810,5440,5428.66,5.36,0,6713,5593,5516,5473,5396,5353,5495,5375,233,1630,500,3800,10,1,46563612,2533,147.03,0.70,12,0.10,37.00,7762.00,7750,20240702,-29.81,4185,20241210,29.99,5750,-5.39,20250110,5330,2.06,20250103,7750,-29.81,20240702,4185,29.99,20241210,0.76,N,060150,500,232 억,,2493726,N,N,42,N,00,N
20250218,150554,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5450,10,2,0.18,230671200,42500,69.55,5430,5480,5390,7070,3810,5440,5427.56,5.36,0,7290,5593,5516,5473,5396,5353,5495,5375,233,1630,500,3800,10,1,46563612,2538,147.30,0.70,12,0.09,37.00,7762.00,7750,20240702,-29.68,4185,20241210,30.23,5750,-5.22,20250110,5330,2.25,20250103,7750,-29.68,20240702,4185,30.23,20241210,0.76,N,060150,500,232 억,,2493726,N,N,42,N,00,N
20250218,140555,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5450,10,2,0.18,211750060,39024,63.86,5430,5480,5390,7070,3810,5440,5426.15,5.36,0,6345,5593,5516,5473,5396,5353,5495,5375,233,1630,500,3800,10,1,46563612,2538,147.30,0.70,12,0.08,37.00,7762.00,7750,20240702,-29.68,4185,20241210,30.23,5750,-5.22,20250110,5330,2.25,20250103,7750,-29.68,20240702,4185,30.23,20241210,0.76,N,060150,500,232 억,,2493726,N,N,42,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 160556 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5480 40 2 0.74 209367690 38386 83.31 5420 5490 5420 7070 3810 5440 5454.27 5.37 0 10319 5526 5482 5436 5392 5346 5505 5415 233 1630 500 3800 10 1 46563612 2552 148.11 0.71 12 0.08 37.00 7762.00 7750 20240702 -29.29 4185 20241210 30.94 5750 -4.70 20250110 5330 2.81 20250103 7750 -29.29 20240702 4185 30.94 20241210 0.77 N 060150 500 232 억 2499281 N N 701 N 00 N
3 20250219 150557 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5480 40 2 0.74 199202090 36531 79.28 5420 5490 5420 7070 3810 5440 5452.96 5.37 0 10526 5526 5482 5436 5392 5346 5505 5415 233 1630 500 3800 10 1 46563612 2552 148.11 0.71 12 0.08 37.00 7762.00 7750 20240702 -29.29 4185 20241210 30.94 5750 -4.70 20250110 5330 2.81 20250103 7750 -29.29 20240702 4185 30.94 20241210 0.77 N 060150 500 232 억 2499281 N N 0 N 00 N
4 20250219 140554 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5480 40 2 0.74 167298010 30706 66.64 5420 5480 5420 7070 3810 5440 5448.38 5.37 0 9434 5526 5482 5436 5392 5346 5505 5415 233 1630 500 3800 10 1 46563612 2552 148.11 0.71 12 0.07 37.00 7762.00 7750 20240702 -29.29 4185 20241210 30.94 5750 -4.70 20250110 5330 2.81 20250103 7750 -29.29 20240702 4185 30.94 20241210 0.77 N 060150 500 232 억 2499281 N N 0 N 00 N
5 20250219 130556 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5460 20 2 0.37 161063870 29568 64.17 5420 5480 5420 7070 3810 5440 5447.24 5.37 0 9173 5526 5482 5436 5392 5346 5505 5415 233 1630 500 3800 10 1 46563612 2542 147.57 0.70 12 0.06 37.00 7762.00 7750 20240702 -29.55 4185 20241210 30.47 5750 -5.04 20250110 5330 2.44 20250103 7750 -29.55 20240702 4185 30.47 20241210 0.77 N 060150 500 232 억 2499281 N N 0 N 00 N
6 20250219 120555 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5470 30 2 0.55 153464570 28177 61.15 5420 5480 5420 7070 3810 5440 5446.45 5.37 0 9493 5526 5482 5436 5392 5346 5505 5415 233 1630 500 3800 10 1 46563612 2547 147.84 0.70 12 0.06 37.00 7762.00 7750 20240702 -29.42 4185 20241210 30.70 5750 -4.87 20250110 5330 2.63 20250103 7750 -29.42 20240702 4185 30.70 20241210 0.77 N 060150 500 232 억 2499281 N N 0 N 00 N
7 20250219 110556 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5450 10 2 0.18 148067060 27189 59.01 5420 5480 5420 7070 3810 5440 5445.84 5.37 0 9344 5526 5482 5436 5392 5346 5505 5415 233 1630 500 3800 10 1 46563612 2538 147.30 0.70 12 0.06 37.00 7762.00 7750 20240702 -29.68 4185 20241210 30.23 5750 -5.22 20250110 5330 2.25 20250103 7750 -29.68 20240702 4185 30.23 20241210 0.77 N 060150 500 232 억 2499281 N N 0 N 00 N
8 20250219 100555 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5460 20 2 0.37 38611600 7091 15.39 5420 5470 5420 7070 3810 5440 5445.16 5.37 0 839 5526 5482 5436 5392 5346 5505 5415 233 1630 500 3800 10 1 46563612 2542 147.57 0.70 12 0.02 37.00 7762.00 7750 20240702 -29.55 4185 20241210 30.47 5750 -5.04 20250110 5330 2.44 20250103 7750 -29.55 20240702 4185 30.47 20241210 0.77 N 060150 500 232 억 2499281 N N 0 N 00 N
9 20250219 090557 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5470 30 2 0.55 11239150 2067 4.49 5420 5470 5420 7070 3810 5440 5437.42 5.37 0 328 5526 5482 5436 5392 5346 5505 5415 233 1630 500 3800 10 1 46563612 2547 147.84 0.70 12 0.00 37.00 7762.00 7750 20240702 -29.42 4185 20241210 30.70 5750 -4.87 20250110 5330 2.63 20250103 7750 -29.42 20240702 4185 30.70 20241210 0.77 N 060150 500 232 억 2499281 N N 0 N 00 N
10 20250218 160554 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5440 0 3 0.00 247728640 45633 74.68 5430 5480 5390 7070 3810 5440 5428.66 5.36 0 6713 5593 5516 5473 5396 5353 5495 5375 233 1630 500 3800 10 1 46563612 2533 147.03 0.70 12 0.10 37.00 7762.00 7750 20240702 -29.81 4185 20241210 29.99 5750 -5.39 20250110 5330 2.06 20250103 7750 -29.81 20240702 4185 29.99 20241210 0.76 N 060150 500 232 억 2493726 N N 42 N 00 N
11 20250218 150554 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5450 10 2 0.18 230671200 42500 69.55 5430 5480 5390 7070 3810 5440 5427.56 5.36 0 7290 5593 5516 5473 5396 5353 5495 5375 233 1630 500 3800 10 1 46563612 2538 147.30 0.70 12 0.09 37.00 7762.00 7750 20240702 -29.68 4185 20241210 30.23 5750 -5.22 20250110 5330 2.25 20250103 7750 -29.68 20240702 4185 30.23 20241210 0.76 N 060150 500 232 억 2493726 N N 42 N 00 N
12 20250218 140555 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5450 10 2 0.18 211750060 39024 63.86 5430 5480 5390 7070 3810 5440 5426.15 5.36 0 6345 5593 5516 5473 5396 5353 5495 5375 233 1630 500 3800 10 1 46563612 2538 147.30 0.70 12 0.08 37.00 7762.00 7750 20240702 -29.68 4185 20241210 30.23 5750 -5.22 20250110 5330 2.25 20250103 7750 -29.68 20240702 4185 30.23 20241210 0.76 N 060150 500 232 억 2493726 N N 42 N 00 N