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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
2978 changed files with 32073 additions and 2737 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
20250220,160334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2010,0,3,0.00,18734740,9344,66.31,2040,2040,1998,2610,1410,2010,2005.00,0.08,0,-93,2058,2034,2016,1992,1974,2025,1983,241,600,500,1440,5,1,48200000,969,7.05,0.30,12,0.02,285.00,6623.00,2505,20240823,-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,,37167,N,N,0,N,00,N
20250220,150334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2005,-5,5,-0.25,17178650,8568,60.80,2040,2040,1998,2610,1410,2010,2004.98,0.08,0,309,2058,2034,2016,1992,1974,2025,1983,241,600,500,1440,5,1,48200000,966,7.04,0.30,12,0.02,285.00,6623.00,2505,20240823,-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,,37167,N,N,0,N,00,N
20250220,140335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2010,0,3,0.00,14985180,7474,53.04,2040,2040,1998,2610,1410,2010,2004.97,0.08,0,309,2058,2034,2016,1992,1974,2025,1983,241,600,500,1440,5,1,48200000,969,7.05,0.30,12,0.02,285.00,6623.00,2505,20240823,-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,,37167,N,N,0,N,00,N
20250220,130333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2010,0,3,0.00,14985180,7474,53.04,2040,2040,1998,2610,1410,2010,2004.97,0.08,0,309,2058,2034,2016,1992,1974,2025,1983,241,600,500,1440,5,1,48200000,969,7.05,0.30,12,0.02,285.00,6623.00,2505,20240823,-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,,37167,N,N,0,N,00,N
20250220,120333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2010,0,3,0.00,6816074,3394,24.09,2040,2040,1998,2610,1410,2010,2008.27,0.08,0,309,2058,2034,2016,1992,1974,2025,1983,241,600,500,1440,5,1,48200000,969,7.05,0.30,12,0.01,285.00,6623.00,2505,20240823,-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,,37167,N,N,0,N,00,N
20250220,110334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2010,0,3,0.00,6814064,3393,24.08,2040,2040,1998,2610,1410,2010,2008.27,0.08,0,309,2058,2034,2016,1992,1974,2025,1983,241,600,500,1440,5,1,48200000,969,7.05,0.30,12,0.01,285.00,6623.00,2505,20240823,-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,,37167,N,N,0,N,00,N
20250220,100333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1998,-12,5,-0.60,6806044,3389,24.05,2040,2040,1998,2610,1410,2010,2008.28,0.08,0,309,2058,2034,2016,1992,1974,2025,1983,241,600,500,1440,1,1,48200000,963,7.01,0.30,12,0.01,285.00,6623.00,2505,20240823,-20.24,1900,20240805,5.16,2095,-4.63,20250123,1990,0.40,20250218,2505,-20.24,20240823,1900,5.16,20240805,0.09,N,019010,500,241 억,,37167,N,N,0,N,00,N
20250220,090335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,25,2,1.24,506725,249,1.77,2040,2040,2035,2610,1410,2010,2035.04,0.08,0,0,2058,2034,2016,1992,1974,2025,1983,241,600,500,1440,5,1,48200000,981,7.14,0.31,12,0.00,285.00,6623.00,2505,20240823,-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,,37167,N,N,0,N,00,N
20250219,160332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2010,10,2,0.50,28288993,14091,125.53,2015,2040,1998,2600,1400,2000,2007.59,0.08,0,-551,2006,2002,1996,1992,1986,2005,1995,241,600,500,1440,5,1,48200000,969,7.05,0.30,12,0.03,285.00,6623.00,2505,20240823,-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,,37718,N,N,0,N,00,N
20250219,150334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2000,0,3,0.00,18242660,9063,80.74,2015,2040,2000,2600,1400,2000,2012.87,0.08,0,-528,2006,2002,1996,1992,1986,2005,1995,241,600,500,1440,5,1,48200000,964,7.02,0.30,12,0.02,285.00,6623.00,2505,20240823,-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,,37718,N,N,0,N,00,N
20250219,140332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2000,0,3,0.00,14242660,7063,62.92,2015,2040,2000,2600,1400,2000,2016.52,0.08,0,-551,2006,2002,1996,1992,1986,2005,1995,241,600,500,1440,5,1,48200000,964,7.02,0.30,12,0.01,285.00,6623.00,2505,20240823,-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,,37718,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 20250220 160334 57 100.00 KOSDAQ 유통 N N N N N 2010 0 3 0.00 18734740 9344 66.31 2040 2040 1998 2610 1410 2010 2005.00 0.08 0 -93 2058 2034 2016 1992 1974 2025 1983 241 600 500 1440 5 1 48200000 969 7.05 0.30 12 0.02 285.00 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 37167 N N 0 N 00 N
3 20250220 150334 57 100.00 KOSDAQ 유통 N N N N N 2005 -5 5 -0.25 17178650 8568 60.80 2040 2040 1998 2610 1410 2010 2004.98 0.08 0 309 2058 2034 2016 1992 1974 2025 1983 241 600 500 1440 5 1 48200000 966 7.04 0.30 12 0.02 285.00 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 37167 N N 0 N 00 N
4 20250220 140335 57 100.00 KOSDAQ 유통 N N N N N 2010 0 3 0.00 14985180 7474 53.04 2040 2040 1998 2610 1410 2010 2004.97 0.08 0 309 2058 2034 2016 1992 1974 2025 1983 241 600 500 1440 5 1 48200000 969 7.05 0.30 12 0.02 285.00 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 37167 N N 0 N 00 N
5 20250220 130333 57 100.00 KOSDAQ 유통 N N N N N 2010 0 3 0.00 14985180 7474 53.04 2040 2040 1998 2610 1410 2010 2004.97 0.08 0 309 2058 2034 2016 1992 1974 2025 1983 241 600 500 1440 5 1 48200000 969 7.05 0.30 12 0.02 285.00 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 37167 N N 0 N 00 N
6 20250220 120333 57 100.00 KOSDAQ 유통 N N N N N 2010 0 3 0.00 6816074 3394 24.09 2040 2040 1998 2610 1410 2010 2008.27 0.08 0 309 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 37167 N N 0 N 00 N
7 20250220 110334 57 100.00 KOSDAQ 유통 N N N N N 2010 0 3 0.00 6814064 3393 24.08 2040 2040 1998 2610 1410 2010 2008.27 0.08 0 309 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 37167 N N 0 N 00 N
8 20250220 100333 57 100.00 KOSDAQ 유통 N N N N N 1998 -12 5 -0.60 6806044 3389 24.05 2040 2040 1998 2610 1410 2010 2008.28 0.08 0 309 2058 2034 2016 1992 1974 2025 1983 241 600 500 1440 1 1 48200000 963 7.01 0.30 12 0.01 285.00 6623.00 2505 20240823 -20.24 1900 20240805 5.16 2095 -4.63 20250123 1990 0.40 20250218 2505 -20.24 20240823 1900 5.16 20240805 0.09 N 019010 500 241 억 37167 N N 0 N 00 N
9 20250220 090335 57 100.00 KOSDAQ 유통 N N N N N 2035 25 2 1.24 506725 249 1.77 2040 2040 2035 2610 1410 2010 2035.04 0.08 0 0 2058 2034 2016 1992 1974 2025 1983 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 37167 N N 0 N 00 N
10 20250219 160332 57 100.00 KOSDAQ 유통 N N N N N 2010 10 2 0.50 28288993 14091 125.53 2015 2040 1998 2600 1400 2000 2007.59 0.08 0 -551 2006 2002 1996 1992 1986 2005 1995 241 600 500 1440 5 1 48200000 969 7.05 0.30 12 0.03 285.00 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 37718 N N 0 N 00 N
11 20250219 150334 57 100.00 KOSDAQ 유통 N N N N N 2000 0 3 0.00 18242660 9063 80.74 2015 2040 2000 2600 1400 2000 2012.87 0.08 0 -528 2006 2002 1996 1992 1986 2005 1995 241 600 500 1440 5 1 48200000 964 7.02 0.30 12 0.02 285.00 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 37718 N N 0 N 00 N
12 20250219 140332 57 100.00 KOSDAQ 유통 N N N N N 2000 0 3 0.00 14242660 7063 62.92 2015 2040 2000 2600 1400 2000 2016.52 0.08 0 -551 2006 2002 1996 1992 1986 2005 1995 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 37718 N N 0 N 00 N