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
214870/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
20250219,160951,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240206,0.00,6920,20240206,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240219,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N
20250219,150955,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240206,0.00,6920,20240206,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240219,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N
20250219,140951,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240206,0.00,6920,20240206,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240219,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N
20250219,130952,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240206,0.00,6920,20240206,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240219,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N
20250219,120951,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240206,0.00,6920,20240206,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240219,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N
20250219,110952,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240206,0.00,6920,20240206,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240219,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N
20250219,100953,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240206,0.00,6920,20240206,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240219,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N
20250219,090953,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240206,0.00,6920,20240206,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240219,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N
20250218,160949,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240205,0.00,6920,20240205,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240219,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N
20250218,150951,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240205,0.00,6920,20240205,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240219,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N
20250218,140951,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240205,0.00,6920,20240205,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240219,0.00,N,214870,500,46 억,,0,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 160951 58 100.00 KOSDAQ 유통 N N N N N 6920 0 3 0.00 0 0 0.00 0 0 0 10380 3460 6920 0.00 0.00 0 0 6920 6920 6920 6920 6920 6920 6920 47 3460 500 0 10 1 9359221 648 22.99 -2.62 12 0.00 301.00 -2641.00 6920 20240206 0.00 6920 20240206 0.00 6920 0.00 20250102 6920 0.00 20250102 6920 0.00 20240624 1383 400.36 20240219 0.00 N 214870 500 46 억 0 N N 0 N 00 N
3 20250219 150955 58 100.00 KOSDAQ 유통 N N N N N 6920 0 3 0.00 0 0 0.00 0 0 0 10380 3460 6920 0.00 0.00 0 0 6920 6920 6920 6920 6920 6920 6920 47 3460 500 0 10 1 9359221 648 22.99 -2.62 12 0.00 301.00 -2641.00 6920 20240206 0.00 6920 20240206 0.00 6920 0.00 20250102 6920 0.00 20250102 6920 0.00 20240624 1383 400.36 20240219 0.00 N 214870 500 46 억 0 N N 0 N 00 N
4 20250219 140951 58 100.00 KOSDAQ 유통 N N N N N 6920 0 3 0.00 0 0 0.00 0 0 0 10380 3460 6920 0.00 0.00 0 0 6920 6920 6920 6920 6920 6920 6920 47 3460 500 0 10 1 9359221 648 22.99 -2.62 12 0.00 301.00 -2641.00 6920 20240206 0.00 6920 20240206 0.00 6920 0.00 20250102 6920 0.00 20250102 6920 0.00 20240624 1383 400.36 20240219 0.00 N 214870 500 46 억 0 N N 0 N 00 N
5 20250219 130952 58 100.00 KOSDAQ 유통 N N N N N 6920 0 3 0.00 0 0 0.00 0 0 0 10380 3460 6920 0.00 0.00 0 0 6920 6920 6920 6920 6920 6920 6920 47 3460 500 0 10 1 9359221 648 22.99 -2.62 12 0.00 301.00 -2641.00 6920 20240206 0.00 6920 20240206 0.00 6920 0.00 20250102 6920 0.00 20250102 6920 0.00 20240624 1383 400.36 20240219 0.00 N 214870 500 46 억 0 N N 0 N 00 N
6 20250219 120951 58 100.00 KOSDAQ 유통 N N N N N 6920 0 3 0.00 0 0 0.00 0 0 0 10380 3460 6920 0.00 0.00 0 0 6920 6920 6920 6920 6920 6920 6920 47 3460 500 0 10 1 9359221 648 22.99 -2.62 12 0.00 301.00 -2641.00 6920 20240206 0.00 6920 20240206 0.00 6920 0.00 20250102 6920 0.00 20250102 6920 0.00 20240624 1383 400.36 20240219 0.00 N 214870 500 46 억 0 N N 0 N 00 N
7 20250219 110952 58 100.00 KOSDAQ 유통 N N N N N 6920 0 3 0.00 0 0 0.00 0 0 0 10380 3460 6920 0.00 0.00 0 0 6920 6920 6920 6920 6920 6920 6920 47 3460 500 0 10 1 9359221 648 22.99 -2.62 12 0.00 301.00 -2641.00 6920 20240206 0.00 6920 20240206 0.00 6920 0.00 20250102 6920 0.00 20250102 6920 0.00 20240624 1383 400.36 20240219 0.00 N 214870 500 46 억 0 N N 0 N 00 N
8 20250219 100953 58 100.00 KOSDAQ 유통 N N N N N 6920 0 3 0.00 0 0 0.00 0 0 0 10380 3460 6920 0.00 0.00 0 0 6920 6920 6920 6920 6920 6920 6920 47 3460 500 0 10 1 9359221 648 22.99 -2.62 12 0.00 301.00 -2641.00 6920 20240206 0.00 6920 20240206 0.00 6920 0.00 20250102 6920 0.00 20250102 6920 0.00 20240624 1383 400.36 20240219 0.00 N 214870 500 46 억 0 N N 0 N 00 N
9 20250219 090953 58 100.00 KOSDAQ 유통 N N N N N 6920 0 3 0.00 0 0 0.00 0 0 0 10380 3460 6920 0.00 0.00 0 0 6920 6920 6920 6920 6920 6920 6920 47 3460 500 0 10 1 9359221 648 22.99 -2.62 12 0.00 301.00 -2641.00 6920 20240206 0.00 6920 20240206 0.00 6920 0.00 20250102 6920 0.00 20250102 6920 0.00 20240624 1383 400.36 20240219 0.00 N 214870 500 46 억 0 N N 0 N 00 N
10 20250218 160949 58 100.00 KOSDAQ 유통 N N N N N 6920 0 3 0.00 0 0 0.00 0 0 0 10380 3460 6920 0.00 0.00 0 0 6920 6920 6920 6920 6920 6920 6920 47 3460 500 0 10 1 9359221 648 22.99 -2.62 12 0.00 301.00 -2641.00 6920 20240205 0.00 6920 20240205 0.00 6920 0.00 20250102 6920 0.00 20250102 6920 0.00 20240624 1383 400.36 20240219 0.00 N 214870 500 46 억 0 N N 0 N 00 N
11 20250218 150951 58 100.00 KOSDAQ 유통 N N N N N 6920 0 3 0.00 0 0 0.00 0 0 0 10380 3460 6920 0.00 0.00 0 0 6920 6920 6920 6920 6920 6920 6920 47 3460 500 0 10 1 9359221 648 22.99 -2.62 12 0.00 301.00 -2641.00 6920 20240205 0.00 6920 20240205 0.00 6920 0.00 20250102 6920 0.00 20250102 6920 0.00 20240624 1383 400.36 20240219 0.00 N 214870 500 46 억 0 N N 0 N 00 N
12 20250218 140951 58 100.00 KOSDAQ 유통 N N N N N 6920 0 3 0.00 0 0 0.00 0 0 0 10380 3460 6920 0.00 0.00 0 0 6920 6920 6920 6920 6920 6920 6920 47 3460 500 0 10 1 9359221 648 22.99 -2.62 12 0.00 301.00 -2641.00 6920 20240205 0.00 6920 20240205 0.00 6920 0.00 20250102 6920 0.00 20250102 6920 0.00 20240624 1383 400.36 20240219 0.00 N 214870 500 46 억 0 N N 0 N 00 N