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
268600/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
20250219,161054,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.30,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20240206,0.00,6680,20240206,0.00,6680,0.00,20250102,6680,0.00,20250102,6680,0.00,20240219,6680,0.00,20240219,0.08,N,268600,500,185 억,,855940,N,N,0,N,00,N
20250219,151058,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.30,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20240206,0.00,6680,20240206,0.00,6680,0.00,20250102,6680,0.00,20250102,6680,0.00,20240219,6680,0.00,20240219,0.08,N,268600,500,185 억,,855940,N,N,0,N,00,N
20250219,141053,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.30,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20240206,0.00,6680,20240206,0.00,6680,0.00,20250102,6680,0.00,20250102,6680,0.00,20240219,6680,0.00,20240219,0.08,N,268600,500,185 억,,855940,N,N,0,N,00,N
20250219,131054,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.30,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20240206,0.00,6680,20240206,0.00,6680,0.00,20250102,6680,0.00,20250102,6680,0.00,20240219,6680,0.00,20240219,0.08,N,268600,500,185 억,,855940,N,N,0,N,00,N
20250219,121054,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.30,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20240206,0.00,6680,20240206,0.00,6680,0.00,20250102,6680,0.00,20250102,6680,0.00,20240219,6680,0.00,20240219,0.08,N,268600,500,185 억,,855940,N,N,0,N,00,N
20250219,111055,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.30,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20240206,0.00,6680,20240206,0.00,6680,0.00,20250102,6680,0.00,20250102,6680,0.00,20240219,6680,0.00,20240219,0.08,N,268600,500,185 억,,855940,N,N,0,N,00,N
20250219,101055,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.30,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20240206,0.00,6680,20240206,0.00,6680,0.00,20250102,6680,0.00,20250102,6680,0.00,20240219,6680,0.00,20240219,0.08,N,268600,500,185 억,,855940,N,N,0,N,00,N
20250219,091057,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.30,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20240206,0.00,6680,20240206,0.00,6680,0.00,20250102,6680,0.00,20250102,6680,0.00,20240219,6680,0.00,20240219,0.08,N,268600,500,185 억,,855940,N,N,0,N,00,N
20250218,161050,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.30,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20240205,0.00,6680,20240205,0.00,6680,0.00,20250102,6680,0.00,20250102,6680,0.00,20240219,6680,0.00,20240219,0.08,N,268600,500,185 억,,855940,N,N,0,N,00,N
20250218,151052,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.30,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20240205,0.00,6680,20240205,0.00,6680,0.00,20250102,6680,0.00,20250102,6680,0.00,20240219,6680,0.00,20240219,0.08,N,268600,500,185 억,,855940,N,N,0,N,00,N
20250218,141053,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.30,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20240205,0.00,6680,20240205,0.00,6680,0.00,20250102,6680,0.00,20250102,6680,0.00,20240219,6680,0.00,20240219,0.08,N,268600,500,185 억,,855940,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 161054 58 100.00 KOSDAQ 일반서비스 N N N N N 6680 0 3 0.00 0 0 0.00 0 0 0 8680 4680 6680 0.00 2.30 0 0 6680 6680 6680 6680 6680 6680 6680 186 2000 500 0 10 1 37183234 2484 -7.54 -10.05 12 0.00 -886.00 -665.00 6680 20240206 0.00 6680 20240206 0.00 6680 0.00 20250102 6680 0.00 20250102 6680 0.00 20240219 6680 0.00 20240219 0.08 N 268600 500 185 억 855940 N N 0 N 00 N
3 20250219 151058 58 100.00 KOSDAQ 일반서비스 N N N N N 6680 0 3 0.00 0 0 0.00 0 0 0 8680 4680 6680 0.00 2.30 0 0 6680 6680 6680 6680 6680 6680 6680 186 2000 500 0 10 1 37183234 2484 -7.54 -10.05 12 0.00 -886.00 -665.00 6680 20240206 0.00 6680 20240206 0.00 6680 0.00 20250102 6680 0.00 20250102 6680 0.00 20240219 6680 0.00 20240219 0.08 N 268600 500 185 억 855940 N N 0 N 00 N
4 20250219 141053 58 100.00 KOSDAQ 일반서비스 N N N N N 6680 0 3 0.00 0 0 0.00 0 0 0 8680 4680 6680 0.00 2.30 0 0 6680 6680 6680 6680 6680 6680 6680 186 2000 500 0 10 1 37183234 2484 -7.54 -10.05 12 0.00 -886.00 -665.00 6680 20240206 0.00 6680 20240206 0.00 6680 0.00 20250102 6680 0.00 20250102 6680 0.00 20240219 6680 0.00 20240219 0.08 N 268600 500 185 억 855940 N N 0 N 00 N
5 20250219 131054 58 100.00 KOSDAQ 일반서비스 N N N N N 6680 0 3 0.00 0 0 0.00 0 0 0 8680 4680 6680 0.00 2.30 0 0 6680 6680 6680 6680 6680 6680 6680 186 2000 500 0 10 1 37183234 2484 -7.54 -10.05 12 0.00 -886.00 -665.00 6680 20240206 0.00 6680 20240206 0.00 6680 0.00 20250102 6680 0.00 20250102 6680 0.00 20240219 6680 0.00 20240219 0.08 N 268600 500 185 억 855940 N N 0 N 00 N
6 20250219 121054 58 100.00 KOSDAQ 일반서비스 N N N N N 6680 0 3 0.00 0 0 0.00 0 0 0 8680 4680 6680 0.00 2.30 0 0 6680 6680 6680 6680 6680 6680 6680 186 2000 500 0 10 1 37183234 2484 -7.54 -10.05 12 0.00 -886.00 -665.00 6680 20240206 0.00 6680 20240206 0.00 6680 0.00 20250102 6680 0.00 20250102 6680 0.00 20240219 6680 0.00 20240219 0.08 N 268600 500 185 억 855940 N N 0 N 00 N
7 20250219 111055 58 100.00 KOSDAQ 일반서비스 N N N N N 6680 0 3 0.00 0 0 0.00 0 0 0 8680 4680 6680 0.00 2.30 0 0 6680 6680 6680 6680 6680 6680 6680 186 2000 500 0 10 1 37183234 2484 -7.54 -10.05 12 0.00 -886.00 -665.00 6680 20240206 0.00 6680 20240206 0.00 6680 0.00 20250102 6680 0.00 20250102 6680 0.00 20240219 6680 0.00 20240219 0.08 N 268600 500 185 억 855940 N N 0 N 00 N
8 20250219 101055 58 100.00 KOSDAQ 일반서비스 N N N N N 6680 0 3 0.00 0 0 0.00 0 0 0 8680 4680 6680 0.00 2.30 0 0 6680 6680 6680 6680 6680 6680 6680 186 2000 500 0 10 1 37183234 2484 -7.54 -10.05 12 0.00 -886.00 -665.00 6680 20240206 0.00 6680 20240206 0.00 6680 0.00 20250102 6680 0.00 20250102 6680 0.00 20240219 6680 0.00 20240219 0.08 N 268600 500 185 억 855940 N N 0 N 00 N
9 20250219 091057 58 100.00 KOSDAQ 일반서비스 N N N N N 6680 0 3 0.00 0 0 0.00 0 0 0 8680 4680 6680 0.00 2.30 0 0 6680 6680 6680 6680 6680 6680 6680 186 2000 500 0 10 1 37183234 2484 -7.54 -10.05 12 0.00 -886.00 -665.00 6680 20240206 0.00 6680 20240206 0.00 6680 0.00 20250102 6680 0.00 20250102 6680 0.00 20240219 6680 0.00 20240219 0.08 N 268600 500 185 억 855940 N N 0 N 00 N
10 20250218 161050 58 100.00 KOSDAQ 일반서비스 N N N N N 6680 0 3 0.00 0 0 0.00 0 0 0 8680 4680 6680 0.00 2.30 0 0 6680 6680 6680 6680 6680 6680 6680 186 2000 500 0 10 1 37183234 2484 -7.54 -10.05 12 0.00 -886.00 -665.00 6680 20240205 0.00 6680 20240205 0.00 6680 0.00 20250102 6680 0.00 20250102 6680 0.00 20240219 6680 0.00 20240219 0.08 N 268600 500 185 억 855940 N N 0 N 00 N
11 20250218 151052 58 100.00 KOSDAQ 일반서비스 N N N N N 6680 0 3 0.00 0 0 0.00 0 0 0 8680 4680 6680 0.00 2.30 0 0 6680 6680 6680 6680 6680 6680 6680 186 2000 500 0 10 1 37183234 2484 -7.54 -10.05 12 0.00 -886.00 -665.00 6680 20240205 0.00 6680 20240205 0.00 6680 0.00 20250102 6680 0.00 20250102 6680 0.00 20240219 6680 0.00 20240219 0.08 N 268600 500 185 억 855940 N N 0 N 00 N
12 20250218 141053 58 100.00 KOSDAQ 일반서비스 N N N N N 6680 0 3 0.00 0 0 0.00 0 0 0 8680 4680 6680 0.00 2.30 0 0 6680 6680 6680 6680 6680 6680 6680 186 2000 500 0 10 1 37183234 2484 -7.54 -10.05 12 0.00 -886.00 -665.00 6680 20240205 0.00 6680 20240205 0.00 6680 0.00 20250102 6680 0.00 20250102 6680 0.00 20240219 6680 0.00 20240219 0.08 N 268600 500 185 억 855940 N N 0 N 00 N