ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
019010/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
20250224,160337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2020,10,2,0.50,14423545,7188,105.33,2035,2035,2000,2610,1410,2010,2006.61,0.08,0,-13,2036,2022,2011,1997,1986,2017,1992,241,600,500,1440,5,1,48200000,974,7.09,0.30,12,0.01,285.00,6623.00,2505,20240823,-19.36,1900,20240805,6.32,2095,-3.58,20250123,1990,1.51,20250218,2505,-19.36,20240823,1900,6.32,20240805,0.09,N,019010,500,241 억,,37074,N,N,0,N,00,N
20250224,150337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2005,-5,5,-0.25,12258195,6116,89.62,2035,2035,2000,2610,1410,2010,2004.28,0.08,0,-14,2036,2022,2011,1997,1986,2017,1992,241,600,500,1440,5,1,48200000,966,7.04,0.30,12,0.01,285.00,6623.00,2505,20240823,-19.96,1900,20240805,5.53,2095,-4.30,20250123,1990,0.75,20250218,2505,-19.96,20240823,1900,5.53,20240805,0.09,N,019010,500,241 억,,37074,N,N,0,N,00,N
20250224,140337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2010,0,3,0.00,12054160,6014,88.13,2035,2035,2000,2610,1410,2010,2004.35,0.08,0,-14,2036,2022,2011,1997,1986,2017,1992,241,600,500,1440,5,1,48200000,969,7.05,0.30,12,0.01,285.00,6623.00,2505,20240823,-19.76,1900,20240805,5.79,2095,-4.06,20250123,1990,1.01,20250218,2505,-19.76,20240823,1900,5.79,20240805,0.09,N,019010,500,241 억,,37074,N,N,0,N,00,N
20250224,130337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2010,0,3,0.00,9865115,4920,72.10,2035,2035,2000,2610,1410,2010,2005.10,0.08,0,-14,2036,2022,2011,1997,1986,2017,1992,241,600,500,1440,5,1,48200000,969,7.05,0.30,12,0.01,285.00,6623.00,2505,20240823,-19.76,1900,20240805,5.79,2095,-4.06,20250123,1990,1.01,20250218,2505,-19.76,20240823,1900,5.79,20240805,0.09,N,019010,500,241 억,,37074,N,N,0,N,00,N
20250224,120336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2000,-10,5,-0.50,9722405,4849,71.06,2035,2035,2000,2610,1410,2010,2005.03,0.08,0,-14,2036,2022,2011,1997,1986,2017,1992,241,600,500,1440,5,1,48200000,964,7.02,0.30,12,0.01,285.00,6623.00,2505,20240823,-20.16,1900,20240805,5.26,2095,-4.53,20250123,1990,0.50,20250218,2505,-20.16,20240823,1900,5.26,20240805,0.09,N,019010,500,241 억,,37074,N,N,0,N,00,N
20250224,110335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2010,0,3,0.00,3711905,1844,27.02,2035,2035,2000,2610,1410,2010,2012.96,0.08,0,-14,2036,2022,2011,1997,1986,2017,1992,241,600,500,1440,5,1,48200000,969,7.05,0.30,12,0.00,285.00,6623.00,2505,20240823,-19.76,1900,20240805,5.79,2095,-4.06,20250123,1990,1.01,20250218,2505,-19.76,20240823,1900,5.79,20240805,0.09,N,019010,500,241 억,,37074,N,N,0,N,00,N
20250224,100335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2000,-10,5,-0.50,3709895,1843,27.01,2035,2035,2000,2610,1410,2010,2012.97,0.08,0,-14,2036,2022,2011,1997,1986,2017,1992,241,600,500,1440,5,1,48200000,964,7.02,0.30,12,0.00,285.00,6623.00,2505,20240823,-20.16,1900,20240805,5.26,2095,-4.53,20250123,1990,0.50,20250218,2505,-20.16,20240823,1900,5.26,20240805,0.09,N,019010,500,241 억,,37074,N,N,0,N,00,N
20250224,090337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,25,2,1.24,2035,1,0.01,2035,2035,2035,2610,1410,2010,2035.00,0.08,0,0,2036,2022,2011,1997,1986,2017,1992,241,600,500,1440,5,1,48200000,981,7.14,0.31,12,0.00,285.00,6623.00,2505,20240823,-18.76,1900,20240805,7.11,2095,-2.86,20250123,1990,2.26,20250218,2505,-18.76,20240823,1900,7.11,20240805,0.09,N,019010,500,241 억,,37074,N,N,0,N,00,N
20250221,160335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2010,0,3,0.00,13712525,6824,73.03,2025,2025,2000,2610,1410,2010,2009.46,0.08,0,0,2058,2034,2016,1992,1974,2025,1983,241,600,500,1440,5,1,48200000,969,7.05,0.30,12,0.01,285.00,6623.00,2505,20240823,-19.76,1900,20240805,5.79,2095,-4.06,20250123,1990,1.01,20250218,2505,-19.76,20240823,1900,5.79,20240805,0.09,N,019010,500,241 억,,37074,N,N,0,N,00,N
20250221,150337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2000,-10,5,-0.50,11833180,5889,63.02,2025,2025,2000,2610,1410,2010,2009.37,0.08,0,0,2058,2034,2016,1992,1974,2025,1983,241,600,500,1440,5,1,48200000,964,7.02,0.30,12,0.01,285.00,6623.00,2505,20240823,-20.16,1900,20240805,5.26,2095,-4.53,20250123,1990,0.50,20250218,2505,-20.16,20240823,1900,5.26,20240805,0.09,N,019010,500,241 억,,37074,N,N,0,N,00,N
20250221,140335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2015,5,2,0.25,6332450,3143,33.64,2025,2025,2000,2610,1410,2010,2014.78,0.08,0,0,2058,2034,2016,1992,1974,2025,1983,241,600,500,1440,5,1,48200000,971,7.07,0.30,12,0.01,285.00,6623.00,2505,20240823,-19.56,1900,20240805,6.05,2095,-3.82,20250123,1990,1.26,20250218,2505,-19.56,20240823,1900,6.05,20240805,0.09,N,019010,500,241 억,,37074,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 20250224 160337 57 100.00 KOSDAQ 유통 N N N N N 2020 10 2 0.50 14423545 7188 105.33 2035 2035 2000 2610 1410 2010 2006.61 0.08 0 -13 2036 2022 2011 1997 1986 2017 1992 241 600 500 1440 5 1 48200000 974 7.09 0.30 12 0.01 285.00 6623.00 2505 20240823 -19.36 1900 20240805 6.32 2095 -3.58 20250123 1990 1.51 20250218 2505 -19.36 20240823 1900 6.32 20240805 0.09 N 019010 500 241 억 37074 N N 0 N 00 N
3 20250224 150337 57 100.00 KOSDAQ 유통 N N N N N 2005 -5 5 -0.25 12258195 6116 89.62 2035 2035 2000 2610 1410 2010 2004.28 0.08 0 -14 2036 2022 2011 1997 1986 2017 1992 241 600 500 1440 5 1 48200000 966 7.04 0.30 12 0.01 285.00 6623.00 2505 20240823 -19.96 1900 20240805 5.53 2095 -4.30 20250123 1990 0.75 20250218 2505 -19.96 20240823 1900 5.53 20240805 0.09 N 019010 500 241 억 37074 N N 0 N 00 N
4 20250224 140337 57 100.00 KOSDAQ 유통 N N N N N 2010 0 3 0.00 12054160 6014 88.13 2035 2035 2000 2610 1410 2010 2004.35 0.08 0 -14 2036 2022 2011 1997 1986 2017 1992 241 600 500 1440 5 1 48200000 969 7.05 0.30 12 0.01 285.00 6623.00 2505 20240823 -19.76 1900 20240805 5.79 2095 -4.06 20250123 1990 1.01 20250218 2505 -19.76 20240823 1900 5.79 20240805 0.09 N 019010 500 241 억 37074 N N 0 N 00 N
5 20250224 130337 57 100.00 KOSDAQ 유통 N N N N N 2010 0 3 0.00 9865115 4920 72.10 2035 2035 2000 2610 1410 2010 2005.10 0.08 0 -14 2036 2022 2011 1997 1986 2017 1992 241 600 500 1440 5 1 48200000 969 7.05 0.30 12 0.01 285.00 6623.00 2505 20240823 -19.76 1900 20240805 5.79 2095 -4.06 20250123 1990 1.01 20250218 2505 -19.76 20240823 1900 5.79 20240805 0.09 N 019010 500 241 억 37074 N N 0 N 00 N
6 20250224 120336 57 100.00 KOSDAQ 유통 N N N N N 2000 -10 5 -0.50 9722405 4849 71.06 2035 2035 2000 2610 1410 2010 2005.03 0.08 0 -14 2036 2022 2011 1997 1986 2017 1992 241 600 500 1440 5 1 48200000 964 7.02 0.30 12 0.01 285.00 6623.00 2505 20240823 -20.16 1900 20240805 5.26 2095 -4.53 20250123 1990 0.50 20250218 2505 -20.16 20240823 1900 5.26 20240805 0.09 N 019010 500 241 억 37074 N N 0 N 00 N
7 20250224 110335 57 100.00 KOSDAQ 유통 N N N N N 2010 0 3 0.00 3711905 1844 27.02 2035 2035 2000 2610 1410 2010 2012.96 0.08 0 -14 2036 2022 2011 1997 1986 2017 1992 241 600 500 1440 5 1 48200000 969 7.05 0.30 12 0.00 285.00 6623.00 2505 20240823 -19.76 1900 20240805 5.79 2095 -4.06 20250123 1990 1.01 20250218 2505 -19.76 20240823 1900 5.79 20240805 0.09 N 019010 500 241 억 37074 N N 0 N 00 N
8 20250224 100335 57 100.00 KOSDAQ 유통 N N N N N 2000 -10 5 -0.50 3709895 1843 27.01 2035 2035 2000 2610 1410 2010 2012.97 0.08 0 -14 2036 2022 2011 1997 1986 2017 1992 241 600 500 1440 5 1 48200000 964 7.02 0.30 12 0.00 285.00 6623.00 2505 20240823 -20.16 1900 20240805 5.26 2095 -4.53 20250123 1990 0.50 20250218 2505 -20.16 20240823 1900 5.26 20240805 0.09 N 019010 500 241 억 37074 N N 0 N 00 N
9 20250224 090337 57 100.00 KOSDAQ 유통 N N N N N 2035 25 2 1.24 2035 1 0.01 2035 2035 2035 2610 1410 2010 2035.00 0.08 0 0 2036 2022 2011 1997 1986 2017 1992 241 600 500 1440 5 1 48200000 981 7.14 0.31 12 0.00 285.00 6623.00 2505 20240823 -18.76 1900 20240805 7.11 2095 -2.86 20250123 1990 2.26 20250218 2505 -18.76 20240823 1900 7.11 20240805 0.09 N 019010 500 241 억 37074 N N 0 N 00 N
10 20250221 160335 57 100.00 KOSDAQ 유통 N N N N N 2010 0 3 0.00 13712525 6824 73.03 2025 2025 2000 2610 1410 2010 2009.46 0.08 0 0 2058 2034 2016 1992 1974 2025 1983 241 600 500 1440 5 1 48200000 969 7.05 0.30 12 0.01 285.00 6623.00 2505 20240823 -19.76 1900 20240805 5.79 2095 -4.06 20250123 1990 1.01 20250218 2505 -19.76 20240823 1900 5.79 20240805 0.09 N 019010 500 241 억 37074 N N 0 N 00 N
11 20250221 150337 57 100.00 KOSDAQ 유통 N N N N N 2000 -10 5 -0.50 11833180 5889 63.02 2025 2025 2000 2610 1410 2010 2009.37 0.08 0 0 2058 2034 2016 1992 1974 2025 1983 241 600 500 1440 5 1 48200000 964 7.02 0.30 12 0.01 285.00 6623.00 2505 20240823 -20.16 1900 20240805 5.26 2095 -4.53 20250123 1990 0.50 20250218 2505 -20.16 20240823 1900 5.26 20240805 0.09 N 019010 500 241 억 37074 N N 0 N 00 N
12 20250221 140335 57 100.00 KOSDAQ 유통 N N N N N 2015 5 2 0.25 6332450 3143 33.64 2025 2025 2000 2610 1410 2010 2014.78 0.08 0 0 2058 2034 2016 1992 1974 2025 1983 241 600 500 1440 5 1 48200000 971 7.07 0.30 12 0.01 285.00 6623.00 2505 20240823 -19.56 1900 20240805 6.05 2095 -3.82 20250123 1990 1.26 20250218 2505 -19.56 20240823 1900 6.05 20240805 0.09 N 019010 500 241 억 37074 N N 0 N 00 N