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
119830/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
20250219,160818,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6090,-150,5,-2.40,1586344420,261922,41.10,6210,6220,5960,8110,4370,6240,6056.53,1.89,0,-9634,6573,6406,6083,5916,5593,6490,6000,107,1870,500,4610,10,1,21434297,1305,-17.40,0.90,12,1.22,-350.00,6770.00,8750,20240419,-30.40,4450,20241206,36.85,6290,-3.18,20250214,5250,16.00,20250210,8750,-30.40,20240419,4450,36.85,20241206,4.90,N,119830,500,107 억,,404755,N,N,0,N,01,N
20250219,150820,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6040,-200,5,-3.21,1489482180,245929,38.59,6210,6220,5960,8110,4370,6240,6056.55,1.89,0,-6118,6573,6406,6083,5916,5593,6490,6000,107,1870,500,4610,10,1,21434297,1295,-17.26,0.89,12,1.15,-350.00,6770.00,8750,20240419,-30.97,4450,20241206,35.73,6290,-3.97,20250214,5250,15.05,20250210,8750,-30.97,20240419,4450,35.73,20241206,4.90,N,119830,500,107 억,,404755,N,N,0,N,01,N
20250219,140817,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6020,-220,5,-3.53,1371923630,226367,35.52,6210,6220,5960,8110,4370,6240,6060.62,1.89,0,-4999,6573,6406,6083,5916,5593,6490,6000,107,1870,500,4610,10,1,21434297,1290,-17.20,0.89,12,1.06,-350.00,6770.00,8750,20240419,-31.20,4450,20241206,35.28,6290,-4.29,20250214,5250,14.67,20250210,8750,-31.20,20240419,4450,35.28,20241206,4.90,N,119830,500,107 억,,404755,N,N,0,N,01,N
20250219,130819,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6020,-220,5,-3.53,1231522860,202937,31.84,6210,6220,5970,8110,4370,6240,6068.50,1.89,0,6776,6573,6406,6083,5916,5593,6490,6000,107,1870,500,4610,10,1,21434297,1290,-17.20,0.89,12,0.95,-350.00,6770.00,8750,20240419,-31.20,4450,20241206,35.28,6290,-4.29,20250214,5250,14.67,20250210,8750,-31.20,20240419,4450,35.28,20241206,4.90,N,119830,500,107 억,,404755,N,N,0,N,01,N
20250219,120817,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6020,-220,5,-3.53,1045153010,171823,26.96,6210,6220,6000,8110,4370,6240,6082.73,1.89,0,10573,6573,6406,6083,5916,5593,6490,6000,107,1870,500,4610,10,1,21434297,1290,-17.20,0.89,12,0.80,-350.00,6770.00,8750,20240419,-31.20,4450,20241206,35.28,6290,-4.29,20250214,5250,14.67,20250210,8750,-31.20,20240419,4450,35.28,20241206,4.90,N,119830,500,107 억,,404755,N,N,0,N,01,N
20250219,110818,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6010,-230,5,-3.69,938249840,154107,24.18,6210,6220,6000,8110,4370,6240,6088.30,1.89,0,13734,6573,6406,6083,5916,5593,6490,6000,107,1870,500,4610,10,1,21434297,1288,-17.17,0.89,12,0.72,-350.00,6770.00,8750,20240419,-31.31,4450,20241206,35.06,6290,-4.45,20250214,5250,14.48,20250210,8750,-31.31,20240419,4450,35.06,20241206,4.90,N,119830,500,107 억,,404755,N,N,0,N,01,N
20250219,100818,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6090,-150,5,-2.40,686075820,112324,17.62,6210,6220,6040,8110,4370,6240,6108.01,1.89,0,13336,6573,6406,6083,5916,5593,6490,6000,107,1870,500,4610,10,1,21434297,1305,-17.40,0.90,12,0.52,-350.00,6770.00,8750,20240419,-30.40,4450,20241206,36.85,6290,-3.18,20250214,5250,16.00,20250210,8750,-30.40,20240419,4450,36.85,20241206,4.90,N,119830,500,107 억,,404755,N,N,0,N,01,N
20250219,090820,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6110,-130,5,-2.08,272540550,44532,6.99,6210,6220,6080,8110,4370,6240,6120.11,1.89,0,3413,6573,6406,6083,5916,5593,6490,6000,107,1870,500,4610,10,1,21434297,1310,-17.46,0.90,12,0.21,-350.00,6770.00,8750,20240419,-30.17,4450,20241206,37.30,6290,-2.86,20250214,5250,16.38,20250210,8750,-30.17,20240419,4450,37.30,20241206,4.90,N,119830,500,107 억,,404755,N,N,0,N,01,N
20250218,160816,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6240,440,2,7.59,3832070220,632328,113.09,5810,6250,5760,7540,4060,5800,6060.15,1.38,0,108303,6093,5946,5783,5636,5473,6020,5710,107,1740,500,4290,10,1,21434297,1338,-17.83,0.92,12,2.95,-350.00,6770.00,8750,20240419,-28.69,4450,20241206,40.22,6290,-0.79,20250214,5250,18.86,20250210,8750,-28.69,20240419,4450,40.22,20241206,4.37,N,119830,500,107 억,,296725,N,N,0,N,00,N
20250218,150817,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6240,440,2,7.59,3674220740,607027,108.57,5810,6250,5760,7540,4060,5800,6052.94,1.38,0,110636,6093,5946,5783,5636,5473,6020,5710,107,1740,500,4290,10,1,21434297,1338,-17.83,0.92,12,2.83,-350.00,6770.00,8750,20240419,-28.69,4450,20241206,40.22,6290,-0.79,20250214,5250,18.86,20250210,8750,-28.69,20240419,4450,40.22,20241206,4.37,N,119830,500,107 억,,296725,N,N,0,N,00,N
20250218,140818,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6150,350,2,6.03,2872405770,477297,85.37,5810,6160,5760,7540,4060,5800,6018.21,1.38,0,91835,6093,5946,5783,5636,5473,6020,5710,107,1740,500,4290,10,1,21434297,1318,-17.57,0.91,12,2.23,-350.00,6770.00,8750,20240419,-29.71,4450,20241206,38.20,6290,-2.23,20250214,5250,17.14,20250210,8750,-29.71,20240419,4450,38.20,20241206,4.37,N,119830,500,107 억,,296725,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 160818 54 100.00 KOSDAQ 일반서비스 N N N N N 6090 -150 5 -2.40 1586344420 261922 41.10 6210 6220 5960 8110 4370 6240 6056.53 1.89 0 -9634 6573 6406 6083 5916 5593 6490 6000 107 1870 500 4610 10 1 21434297 1305 -17.40 0.90 12 1.22 -350.00 6770.00 8750 20240419 -30.40 4450 20241206 36.85 6290 -3.18 20250214 5250 16.00 20250210 8750 -30.40 20240419 4450 36.85 20241206 4.90 N 119830 500 107 억 404755 N N 0 N 01 N
3 20250219 150820 54 100.00 KOSDAQ 일반서비스 N N N N N 6040 -200 5 -3.21 1489482180 245929 38.59 6210 6220 5960 8110 4370 6240 6056.55 1.89 0 -6118 6573 6406 6083 5916 5593 6490 6000 107 1870 500 4610 10 1 21434297 1295 -17.26 0.89 12 1.15 -350.00 6770.00 8750 20240419 -30.97 4450 20241206 35.73 6290 -3.97 20250214 5250 15.05 20250210 8750 -30.97 20240419 4450 35.73 20241206 4.90 N 119830 500 107 억 404755 N N 0 N 01 N
4 20250219 140817 54 100.00 KOSDAQ 일반서비스 N N N N N 6020 -220 5 -3.53 1371923630 226367 35.52 6210 6220 5960 8110 4370 6240 6060.62 1.89 0 -4999 6573 6406 6083 5916 5593 6490 6000 107 1870 500 4610 10 1 21434297 1290 -17.20 0.89 12 1.06 -350.00 6770.00 8750 20240419 -31.20 4450 20241206 35.28 6290 -4.29 20250214 5250 14.67 20250210 8750 -31.20 20240419 4450 35.28 20241206 4.90 N 119830 500 107 억 404755 N N 0 N 01 N
5 20250219 130819 54 100.00 KOSDAQ 일반서비스 N N N N N 6020 -220 5 -3.53 1231522860 202937 31.84 6210 6220 5970 8110 4370 6240 6068.50 1.89 0 6776 6573 6406 6083 5916 5593 6490 6000 107 1870 500 4610 10 1 21434297 1290 -17.20 0.89 12 0.95 -350.00 6770.00 8750 20240419 -31.20 4450 20241206 35.28 6290 -4.29 20250214 5250 14.67 20250210 8750 -31.20 20240419 4450 35.28 20241206 4.90 N 119830 500 107 억 404755 N N 0 N 01 N
6 20250219 120817 54 100.00 KOSDAQ 일반서비스 N N N N N 6020 -220 5 -3.53 1045153010 171823 26.96 6210 6220 6000 8110 4370 6240 6082.73 1.89 0 10573 6573 6406 6083 5916 5593 6490 6000 107 1870 500 4610 10 1 21434297 1290 -17.20 0.89 12 0.80 -350.00 6770.00 8750 20240419 -31.20 4450 20241206 35.28 6290 -4.29 20250214 5250 14.67 20250210 8750 -31.20 20240419 4450 35.28 20241206 4.90 N 119830 500 107 억 404755 N N 0 N 01 N
7 20250219 110818 54 100.00 KOSDAQ 일반서비스 N N N N N 6010 -230 5 -3.69 938249840 154107 24.18 6210 6220 6000 8110 4370 6240 6088.30 1.89 0 13734 6573 6406 6083 5916 5593 6490 6000 107 1870 500 4610 10 1 21434297 1288 -17.17 0.89 12 0.72 -350.00 6770.00 8750 20240419 -31.31 4450 20241206 35.06 6290 -4.45 20250214 5250 14.48 20250210 8750 -31.31 20240419 4450 35.06 20241206 4.90 N 119830 500 107 억 404755 N N 0 N 01 N
8 20250219 100818 54 100.00 KOSDAQ 일반서비스 N N N N N 6090 -150 5 -2.40 686075820 112324 17.62 6210 6220 6040 8110 4370 6240 6108.01 1.89 0 13336 6573 6406 6083 5916 5593 6490 6000 107 1870 500 4610 10 1 21434297 1305 -17.40 0.90 12 0.52 -350.00 6770.00 8750 20240419 -30.40 4450 20241206 36.85 6290 -3.18 20250214 5250 16.00 20250210 8750 -30.40 20240419 4450 36.85 20241206 4.90 N 119830 500 107 억 404755 N N 0 N 01 N
9 20250219 090820 54 100.00 KOSDAQ 일반서비스 N N N N N 6110 -130 5 -2.08 272540550 44532 6.99 6210 6220 6080 8110 4370 6240 6120.11 1.89 0 3413 6573 6406 6083 5916 5593 6490 6000 107 1870 500 4610 10 1 21434297 1310 -17.46 0.90 12 0.21 -350.00 6770.00 8750 20240419 -30.17 4450 20241206 37.30 6290 -2.86 20250214 5250 16.38 20250210 8750 -30.17 20240419 4450 37.30 20241206 4.90 N 119830 500 107 억 404755 N N 0 N 01 N
10 20250218 160816 57 100.00 KOSDAQ 일반서비스 N N N N N 6240 440 2 7.59 3832070220 632328 113.09 5810 6250 5760 7540 4060 5800 6060.15 1.38 0 108303 6093 5946 5783 5636 5473 6020 5710 107 1740 500 4290 10 1 21434297 1338 -17.83 0.92 12 2.95 -350.00 6770.00 8750 20240419 -28.69 4450 20241206 40.22 6290 -0.79 20250214 5250 18.86 20250210 8750 -28.69 20240419 4450 40.22 20241206 4.37 N 119830 500 107 억 296725 N N 0 N 00 N
11 20250218 150817 57 100.00 KOSDAQ 일반서비스 N N N N N 6240 440 2 7.59 3674220740 607027 108.57 5810 6250 5760 7540 4060 5800 6052.94 1.38 0 110636 6093 5946 5783 5636 5473 6020 5710 107 1740 500 4290 10 1 21434297 1338 -17.83 0.92 12 2.83 -350.00 6770.00 8750 20240419 -28.69 4450 20241206 40.22 6290 -0.79 20250214 5250 18.86 20250210 8750 -28.69 20240419 4450 40.22 20241206 4.37 N 119830 500 107 억 296725 N N 0 N 00 N
12 20250218 140818 57 100.00 KOSDAQ 일반서비스 N N N N N 6150 350 2 6.03 2872405770 477297 85.37 5810 6160 5760 7540 4060 5800 6018.21 1.38 0 91835 6093 5946 5783 5636 5473 6020 5710 107 1740 500 4290 10 1 21434297 1318 -17.57 0.91 12 2.23 -350.00 6770.00 8750 20240419 -29.71 4450 20241206 38.20 6290 -2.23 20250214 5250 17.14 20250210 8750 -29.71 20240419 4450 38.20 20241206 4.37 N 119830 500 107 억 296725 N N 0 N 00 N