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
203400/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
20250219,160935,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6600,-90,5,-1.35,196781220,30135,58.94,6680,6680,6480,8690,4690,6690,6529.87,0.07,0,-1571,6976,6832,6636,6492,6296,6735,6395,143,2000,500,4680,10,1,28637415,1890,-4.39,14.57,12,0.11,-1505.00,453.00,13000,20240610,-49.23,5580,20240409,18.28,7550,-12.58,20250108,6220,6.11,20250214,13000,-49.23,20240610,5580,18.28,20240409,0.03,N,203400,500,143 억,,20403,N,N,0,N,00,N
20250219,150939,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6540,-150,5,-2.24,167953180,25762,50.39,6680,6680,6480,8690,4690,6690,6519.42,0.07,0,-862,6976,6832,6636,6492,6296,6735,6395,143,2000,500,4680,10,1,28637415,1873,-4.35,14.44,12,0.09,-1505.00,453.00,13000,20240610,-49.69,5580,20240409,17.20,7550,-13.38,20250108,6220,5.14,20250214,13000,-49.69,20240610,5580,17.20,20240409,0.03,N,203400,500,143 억,,20403,N,N,0,N,00,N
20250219,140935,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6550,-140,5,-2.09,161886610,24836,48.57,6680,6680,6480,8690,4690,6690,6518.22,0.07,0,-860,6976,6832,6636,6492,6296,6735,6395,143,2000,500,4680,10,1,28637415,1876,-4.35,14.46,12,0.09,-1505.00,453.00,13000,20240610,-49.62,5580,20240409,17.38,7550,-13.25,20250108,6220,5.31,20250214,13000,-49.62,20240610,5580,17.38,20240409,0.03,N,203400,500,143 억,,20403,N,N,0,N,00,N
20250219,130936,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6560,-130,5,-1.94,132700040,20342,39.78,6680,6680,6490,8690,4690,6690,6523.45,0.07,0,-733,6976,6832,6636,6492,6296,6735,6395,143,2000,500,4680,10,1,28637415,1879,-4.36,14.48,12,0.07,-1505.00,453.00,13000,20240610,-49.54,5580,20240409,17.56,7550,-13.11,20250108,6220,5.47,20250214,13000,-49.54,20240610,5580,17.56,20240409,0.03,N,203400,500,143 억,,20403,N,N,0,N,00,N
20250219,120934,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6510,-180,5,-2.69,126004270,19320,37.79,6680,6680,6490,8690,4690,6690,6521.96,0.07,0,-718,6976,6832,6636,6492,6296,6735,6395,143,2000,500,4680,10,1,28637415,1864,-4.33,14.37,12,0.07,-1505.00,453.00,13000,20240610,-49.92,5580,20240409,16.67,7550,-13.77,20250108,6220,4.66,20250214,13000,-49.92,20240610,5580,16.67,20240409,0.03,N,203400,500,143 억,,20403,N,N,0,N,00,N
20250219,110936,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6510,-180,5,-2.69,105603780,16181,31.65,6680,6680,6490,8690,4690,6690,6526.41,0.07,0,-627,6976,6832,6636,6492,6296,6735,6395,143,2000,500,4680,10,1,28637415,1864,-4.33,14.37,12,0.06,-1505.00,453.00,13000,20240610,-49.92,5580,20240409,16.67,7550,-13.77,20250108,6220,4.66,20250214,13000,-49.92,20240610,5580,16.67,20240409,0.03,N,203400,500,143 억,,20403,N,N,0,N,00,N
20250219,100937,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6540,-150,5,-2.24,46939460,7166,14.02,6680,6680,6520,8690,4690,6690,6550.30,0.07,0,-1275,6976,6832,6636,6492,6296,6735,6395,143,2000,500,4680,10,1,28637415,1873,-4.35,14.44,12,0.03,-1505.00,453.00,13000,20240610,-49.69,5580,20240409,17.20,7550,-13.38,20250108,6220,5.14,20250214,13000,-49.69,20240610,5580,17.20,20240409,0.03,N,203400,500,143 억,,20403,N,N,0,N,00,N
20250219,090937,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6680,-10,5,-0.15,527720,79,0.15,6680,6680,6680,8690,4690,6690,6680.00,0.07,0,-35,6976,6832,6636,6492,6296,6735,6395,143,2000,500,4680,10,1,28637415,1913,-4.44,14.75,12,0.00,-1505.00,453.00,13000,20240610,-48.62,5580,20240409,19.71,7550,-11.52,20250108,6220,7.40,20250214,13000,-48.62,20240610,5580,19.71,20240409,0.03,N,203400,500,143 억,,20403,N,N,0,N,00,N
20250218,160933,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6690,-20,5,-0.30,335816450,51130,203.01,6710,6780,6440,8720,4700,6710,6567.89,0.01,0,2480,6883,6796,6693,6606,6503,6745,6555,143,2010,500,4690,10,1,28637415,1916,-4.45,14.77,12,0.18,-1505.00,453.00,13000,20240610,-48.54,5580,20240409,19.89,7550,-11.39,20250108,6220,7.56,20250214,13000,-48.54,20240610,5580,19.89,20240409,0.03,N,203400,500,143 억,,2466,N,N,0,N,00,N
20250218,150935,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6600,-110,5,-1.64,269121860,41092,163.15,6710,6780,6440,8720,4700,6710,6549.25,0.01,0,2479,6883,6796,6693,6606,6503,6745,6555,143,2010,500,4690,10,1,28637415,1890,-4.39,14.57,12,0.14,-1505.00,453.00,13000,20240610,-49.23,5580,20240409,18.28,7550,-12.58,20250108,6220,6.11,20250214,13000,-49.23,20240610,5580,18.28,20240409,0.03,N,203400,500,143 억,,2466,N,N,0,N,00,N
20250218,140936,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6520,-190,5,-2.83,175127470,26690,105.97,6710,6780,6480,8720,4700,6710,6561.54,0.01,0,1623,6883,6796,6693,6606,6503,6745,6555,143,2010,500,4690,10,1,28637415,1867,-4.33,14.39,12,0.09,-1505.00,453.00,13000,20240610,-49.85,5580,20240409,16.85,7550,-13.64,20250108,6220,4.82,20250214,13000,-49.85,20240610,5580,16.85,20240409,0.03,N,203400,500,143 억,,2466,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 160935 57 100.00 KOSDAQ 일반서비스 N N N N N 6600 -90 5 -1.35 196781220 30135 58.94 6680 6680 6480 8690 4690 6690 6529.87 0.07 0 -1571 6976 6832 6636 6492 6296 6735 6395 143 2000 500 4680 10 1 28637415 1890 -4.39 14.57 12 0.11 -1505.00 453.00 13000 20240610 -49.23 5580 20240409 18.28 7550 -12.58 20250108 6220 6.11 20250214 13000 -49.23 20240610 5580 18.28 20240409 0.03 N 203400 500 143 억 20403 N N 0 N 00 N
3 20250219 150939 57 100.00 KOSDAQ 일반서비스 N N N N N 6540 -150 5 -2.24 167953180 25762 50.39 6680 6680 6480 8690 4690 6690 6519.42 0.07 0 -862 6976 6832 6636 6492 6296 6735 6395 143 2000 500 4680 10 1 28637415 1873 -4.35 14.44 12 0.09 -1505.00 453.00 13000 20240610 -49.69 5580 20240409 17.20 7550 -13.38 20250108 6220 5.14 20250214 13000 -49.69 20240610 5580 17.20 20240409 0.03 N 203400 500 143 억 20403 N N 0 N 00 N
4 20250219 140935 57 100.00 KOSDAQ 일반서비스 N N N N N 6550 -140 5 -2.09 161886610 24836 48.57 6680 6680 6480 8690 4690 6690 6518.22 0.07 0 -860 6976 6832 6636 6492 6296 6735 6395 143 2000 500 4680 10 1 28637415 1876 -4.35 14.46 12 0.09 -1505.00 453.00 13000 20240610 -49.62 5580 20240409 17.38 7550 -13.25 20250108 6220 5.31 20250214 13000 -49.62 20240610 5580 17.38 20240409 0.03 N 203400 500 143 억 20403 N N 0 N 00 N
5 20250219 130936 57 100.00 KOSDAQ 일반서비스 N N N N N 6560 -130 5 -1.94 132700040 20342 39.78 6680 6680 6490 8690 4690 6690 6523.45 0.07 0 -733 6976 6832 6636 6492 6296 6735 6395 143 2000 500 4680 10 1 28637415 1879 -4.36 14.48 12 0.07 -1505.00 453.00 13000 20240610 -49.54 5580 20240409 17.56 7550 -13.11 20250108 6220 5.47 20250214 13000 -49.54 20240610 5580 17.56 20240409 0.03 N 203400 500 143 억 20403 N N 0 N 00 N
6 20250219 120934 57 100.00 KOSDAQ 일반서비스 N N N N N 6510 -180 5 -2.69 126004270 19320 37.79 6680 6680 6490 8690 4690 6690 6521.96 0.07 0 -718 6976 6832 6636 6492 6296 6735 6395 143 2000 500 4680 10 1 28637415 1864 -4.33 14.37 12 0.07 -1505.00 453.00 13000 20240610 -49.92 5580 20240409 16.67 7550 -13.77 20250108 6220 4.66 20250214 13000 -49.92 20240610 5580 16.67 20240409 0.03 N 203400 500 143 억 20403 N N 0 N 00 N
7 20250219 110936 57 100.00 KOSDAQ 일반서비스 N N N N N 6510 -180 5 -2.69 105603780 16181 31.65 6680 6680 6490 8690 4690 6690 6526.41 0.07 0 -627 6976 6832 6636 6492 6296 6735 6395 143 2000 500 4680 10 1 28637415 1864 -4.33 14.37 12 0.06 -1505.00 453.00 13000 20240610 -49.92 5580 20240409 16.67 7550 -13.77 20250108 6220 4.66 20250214 13000 -49.92 20240610 5580 16.67 20240409 0.03 N 203400 500 143 억 20403 N N 0 N 00 N
8 20250219 100937 57 100.00 KOSDAQ 일반서비스 N N N N N 6540 -150 5 -2.24 46939460 7166 14.02 6680 6680 6520 8690 4690 6690 6550.30 0.07 0 -1275 6976 6832 6636 6492 6296 6735 6395 143 2000 500 4680 10 1 28637415 1873 -4.35 14.44 12 0.03 -1505.00 453.00 13000 20240610 -49.69 5580 20240409 17.20 7550 -13.38 20250108 6220 5.14 20250214 13000 -49.69 20240610 5580 17.20 20240409 0.03 N 203400 500 143 억 20403 N N 0 N 00 N
9 20250219 090937 57 100.00 KOSDAQ 일반서비스 N N N N N 6680 -10 5 -0.15 527720 79 0.15 6680 6680 6680 8690 4690 6690 6680.00 0.07 0 -35 6976 6832 6636 6492 6296 6735 6395 143 2000 500 4680 10 1 28637415 1913 -4.44 14.75 12 0.00 -1505.00 453.00 13000 20240610 -48.62 5580 20240409 19.71 7550 -11.52 20250108 6220 7.40 20250214 13000 -48.62 20240610 5580 19.71 20240409 0.03 N 203400 500 143 억 20403 N N 0 N 00 N
10 20250218 160933 57 100.00 KOSDAQ 일반서비스 N N N N N 6690 -20 5 -0.30 335816450 51130 203.01 6710 6780 6440 8720 4700 6710 6567.89 0.01 0 2480 6883 6796 6693 6606 6503 6745 6555 143 2010 500 4690 10 1 28637415 1916 -4.45 14.77 12 0.18 -1505.00 453.00 13000 20240610 -48.54 5580 20240409 19.89 7550 -11.39 20250108 6220 7.56 20250214 13000 -48.54 20240610 5580 19.89 20240409 0.03 N 203400 500 143 억 2466 N N 0 N 00 N
11 20250218 150935 57 100.00 KOSDAQ 일반서비스 N N N N N 6600 -110 5 -1.64 269121860 41092 163.15 6710 6780 6440 8720 4700 6710 6549.25 0.01 0 2479 6883 6796 6693 6606 6503 6745 6555 143 2010 500 4690 10 1 28637415 1890 -4.39 14.57 12 0.14 -1505.00 453.00 13000 20240610 -49.23 5580 20240409 18.28 7550 -12.58 20250108 6220 6.11 20250214 13000 -49.23 20240610 5580 18.28 20240409 0.03 N 203400 500 143 억 2466 N N 0 N 00 N
12 20250218 140936 57 100.00 KOSDAQ 일반서비스 N N N N N 6520 -190 5 -2.83 175127470 26690 105.97 6710 6780 6480 8720 4700 6710 6561.54 0.01 0 1623 6883 6796 6693 6606 6503 6745 6555 143 2010 500 4690 10 1 28637415 1867 -4.33 14.39 12 0.09 -1505.00 453.00 13000 20240610 -49.85 5580 20240409 16.85 7550 -13.64 20250108 6220 4.82 20250214 13000 -49.85 20240610 5580 16.85 20240409 0.03 N 203400 500 143 억 2466 N N 0 N 00 N