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
001000/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
20250219,160113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,916,1,2,0.11,11576402,12700,59.30,915,916,906,1189,641,915,911.53,4.41,0,-1723,929,922,917,910,905,925,913,24,274,100,580,1,1,24277540,222,-32.71,1.51,12,0.05,-28.00,607.00,1636,20240906,-44.01,891,20250217,2.81,1024,-10.55,20250103,891,2.81,20250217,1636,-44.01,20240906,891,2.81,20250217,0.01,N,001000,100,24 억,,1071061,N,N,0,N,00,N
20250219,150114,57,100.00,KOSDAQ,,,N,N,N,N, ,N,915,0,3,0.00,11191789,12280,57.34,915,915,906,1189,641,915,911.38,4.41,0,-1637,929,922,917,910,905,925,913,24,274,100,580,1,1,24277540,222,-32.68,1.51,12,0.05,-28.00,607.00,1636,20240906,-44.07,891,20250217,2.69,1024,-10.64,20250103,891,2.69,20250217,1636,-44.07,20240906,891,2.69,20250217,0.01,N,001000,100,24 억,,1071061,N,N,0,N,00,N
20250219,140113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,914,-1,5,-0.11,11181734,12269,57.29,915,915,906,1189,641,915,911.38,4.41,0,-1632,929,922,917,910,905,925,913,24,274,100,580,1,1,24277540,222,-32.64,1.51,12,0.05,-28.00,607.00,1636,20240906,-44.13,891,20250217,2.58,1024,-10.74,20250103,891,2.58,20250217,1636,-44.13,20240906,891,2.58,20250217,0.01,N,001000,100,24 억,,1071061,N,N,0,N,00,N
20250219,130113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,914,-1,5,-0.11,6973093,7662,35.78,915,915,906,1189,641,915,910.09,4.41,0,-1284,929,922,917,910,905,925,913,24,274,100,580,1,1,24277540,222,-32.64,1.51,12,0.03,-28.00,607.00,1636,20240906,-44.13,891,20250217,2.58,1024,-10.74,20250103,891,2.58,20250217,1636,-44.13,20240906,891,2.58,20250217,0.01,N,001000,100,24 억,,1071061,N,N,0,N,00,N
20250219,120114,57,100.00,KOSDAQ,,,N,N,N,N, ,N,915,0,3,0.00,6881595,7562,35.31,915,915,906,1189,641,915,910.02,4.41,0,-1282,929,922,917,910,905,925,913,24,274,100,580,1,1,24277540,222,-32.68,1.51,12,0.03,-28.00,607.00,1636,20240906,-44.07,891,20250217,2.69,1024,-10.64,20250103,891,2.69,20250217,1636,-44.07,20240906,891,2.69,20250217,0.01,N,001000,100,24 억,,1071061,N,N,0,N,00,N
20250219,110114,57,100.00,KOSDAQ,,,N,N,N,N, ,N,906,-9,5,-0.98,5650605,6216,29.03,915,915,906,1189,641,915,909.04,4.41,0,-977,929,922,917,910,905,925,913,24,274,100,580,1,1,24277540,220,-32.36,1.49,12,0.03,-28.00,607.00,1636,20240906,-44.62,891,20250217,1.68,1024,-11.52,20250103,891,1.68,20250217,1636,-44.62,20240906,891,1.68,20250217,0.01,N,001000,100,24 억,,1071061,N,N,0,N,00,N
20250219,100113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,915,0,3,0.00,1359525,1486,6.94,915,915,914,1189,641,915,914.89,4.41,0,-960,929,922,917,910,905,925,913,24,274,100,580,1,1,24277540,222,-32.68,1.51,12,0.01,-28.00,607.00,1636,20240906,-44.07,891,20250217,2.69,1024,-10.64,20250103,891,2.69,20250217,1636,-44.07,20240906,891,2.69,20250217,0.01,N,001000,100,24 억,,1071061,N,N,0,N,00,N
20250219,090114,57,100.00,KOSDAQ,,,N,N,N,N, ,N,915,0,3,0.00,208620,228,1.06,915,915,915,1189,641,915,915.00,4.41,0,-33,929,922,917,910,905,925,913,24,274,100,580,1,1,24277540,222,-32.68,1.51,12,0.00,-28.00,607.00,1636,20240906,-44.07,891,20250217,2.69,1024,-10.64,20250103,891,2.69,20250217,1636,-44.07,20240906,891,2.69,20250217,0.01,N,001000,100,24 억,,1071061,N,N,0,N,00,N
20250218,160113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,915,3,2,0.33,19570165,21415,59.88,912,924,912,1185,639,912,913.85,4.41,0,-611,944,927,909,892,874,919,884,24,273,100,580,1,1,24277540,222,-32.68,1.51,12,0.09,-28.00,607.00,1636,20240906,-44.07,891,20250217,2.69,1024,-10.64,20250103,891,2.69,20250217,1636,-44.07,20240906,891,2.69,20250217,0.01,N,001000,100,24 억,,1071586,N,N,0,N,00,N
20250218,150113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,915,3,2,0.33,19012930,20806,58.18,912,924,912,1185,639,912,913.82,4.41,0,-601,944,927,909,892,874,919,884,24,273,100,580,1,1,24277540,222,-32.68,1.51,12,0.09,-28.00,607.00,1636,20240906,-44.07,891,20250217,2.69,1024,-10.64,20250103,891,2.69,20250217,1636,-44.07,20240906,891,2.69,20250217,0.01,N,001000,100,24 억,,1071586,N,N,0,N,00,N
20250218,140114,57,100.00,KOSDAQ,,,N,N,N,N, ,N,916,4,2,0.44,16579041,18142,50.73,912,924,912,1185,639,912,913.85,4.41,0,-559,944,927,909,892,874,919,884,24,273,100,580,1,1,24277540,222,-32.71,1.51,12,0.07,-28.00,607.00,1636,20240906,-44.01,891,20250217,2.81,1024,-10.55,20250103,891,2.81,20250217,1636,-44.01,20240906,891,2.81,20250217,0.01,N,001000,100,24 억,,1071586,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 160113 57 100.00 KOSDAQ N N N N N 916 1 2 0.11 11576402 12700 59.30 915 916 906 1189 641 915 911.53 4.41 0 -1723 929 922 917 910 905 925 913 24 274 100 580 1 1 24277540 222 -32.71 1.51 12 0.05 -28.00 607.00 1636 20240906 -44.01 891 20250217 2.81 1024 -10.55 20250103 891 2.81 20250217 1636 -44.01 20240906 891 2.81 20250217 0.01 N 001000 100 24 억 1071061 N N 0 N 00 N
3 20250219 150114 57 100.00 KOSDAQ N N N N N 915 0 3 0.00 11191789 12280 57.34 915 915 906 1189 641 915 911.38 4.41 0 -1637 929 922 917 910 905 925 913 24 274 100 580 1 1 24277540 222 -32.68 1.51 12 0.05 -28.00 607.00 1636 20240906 -44.07 891 20250217 2.69 1024 -10.64 20250103 891 2.69 20250217 1636 -44.07 20240906 891 2.69 20250217 0.01 N 001000 100 24 억 1071061 N N 0 N 00 N
4 20250219 140113 57 100.00 KOSDAQ N N N N N 914 -1 5 -0.11 11181734 12269 57.29 915 915 906 1189 641 915 911.38 4.41 0 -1632 929 922 917 910 905 925 913 24 274 100 580 1 1 24277540 222 -32.64 1.51 12 0.05 -28.00 607.00 1636 20240906 -44.13 891 20250217 2.58 1024 -10.74 20250103 891 2.58 20250217 1636 -44.13 20240906 891 2.58 20250217 0.01 N 001000 100 24 억 1071061 N N 0 N 00 N
5 20250219 130113 57 100.00 KOSDAQ N N N N N 914 -1 5 -0.11 6973093 7662 35.78 915 915 906 1189 641 915 910.09 4.41 0 -1284 929 922 917 910 905 925 913 24 274 100 580 1 1 24277540 222 -32.64 1.51 12 0.03 -28.00 607.00 1636 20240906 -44.13 891 20250217 2.58 1024 -10.74 20250103 891 2.58 20250217 1636 -44.13 20240906 891 2.58 20250217 0.01 N 001000 100 24 억 1071061 N N 0 N 00 N
6 20250219 120114 57 100.00 KOSDAQ N N N N N 915 0 3 0.00 6881595 7562 35.31 915 915 906 1189 641 915 910.02 4.41 0 -1282 929 922 917 910 905 925 913 24 274 100 580 1 1 24277540 222 -32.68 1.51 12 0.03 -28.00 607.00 1636 20240906 -44.07 891 20250217 2.69 1024 -10.64 20250103 891 2.69 20250217 1636 -44.07 20240906 891 2.69 20250217 0.01 N 001000 100 24 억 1071061 N N 0 N 00 N
7 20250219 110114 57 100.00 KOSDAQ N N N N N 906 -9 5 -0.98 5650605 6216 29.03 915 915 906 1189 641 915 909.04 4.41 0 -977 929 922 917 910 905 925 913 24 274 100 580 1 1 24277540 220 -32.36 1.49 12 0.03 -28.00 607.00 1636 20240906 -44.62 891 20250217 1.68 1024 -11.52 20250103 891 1.68 20250217 1636 -44.62 20240906 891 1.68 20250217 0.01 N 001000 100 24 억 1071061 N N 0 N 00 N
8 20250219 100113 57 100.00 KOSDAQ N N N N N 915 0 3 0.00 1359525 1486 6.94 915 915 914 1189 641 915 914.89 4.41 0 -960 929 922 917 910 905 925 913 24 274 100 580 1 1 24277540 222 -32.68 1.51 12 0.01 -28.00 607.00 1636 20240906 -44.07 891 20250217 2.69 1024 -10.64 20250103 891 2.69 20250217 1636 -44.07 20240906 891 2.69 20250217 0.01 N 001000 100 24 억 1071061 N N 0 N 00 N
9 20250219 090114 57 100.00 KOSDAQ N N N N N 915 0 3 0.00 208620 228 1.06 915 915 915 1189 641 915 915.00 4.41 0 -33 929 922 917 910 905 925 913 24 274 100 580 1 1 24277540 222 -32.68 1.51 12 0.00 -28.00 607.00 1636 20240906 -44.07 891 20250217 2.69 1024 -10.64 20250103 891 2.69 20250217 1636 -44.07 20240906 891 2.69 20250217 0.01 N 001000 100 24 억 1071061 N N 0 N 00 N
10 20250218 160113 57 100.00 KOSDAQ N N N N N 915 3 2 0.33 19570165 21415 59.88 912 924 912 1185 639 912 913.85 4.41 0 -611 944 927 909 892 874 919 884 24 273 100 580 1 1 24277540 222 -32.68 1.51 12 0.09 -28.00 607.00 1636 20240906 -44.07 891 20250217 2.69 1024 -10.64 20250103 891 2.69 20250217 1636 -44.07 20240906 891 2.69 20250217 0.01 N 001000 100 24 억 1071586 N N 0 N 00 N
11 20250218 150113 57 100.00 KOSDAQ N N N N N 915 3 2 0.33 19012930 20806 58.18 912 924 912 1185 639 912 913.82 4.41 0 -601 944 927 909 892 874 919 884 24 273 100 580 1 1 24277540 222 -32.68 1.51 12 0.09 -28.00 607.00 1636 20240906 -44.07 891 20250217 2.69 1024 -10.64 20250103 891 2.69 20250217 1636 -44.07 20240906 891 2.69 20250217 0.01 N 001000 100 24 억 1071586 N N 0 N 00 N
12 20250218 140114 57 100.00 KOSDAQ N N N N N 916 4 2 0.44 16579041 18142 50.73 912 924 912 1185 639 912 913.85 4.41 0 -559 944 927 909 892 874 919 884 24 273 100 580 1 1 24277540 222 -32.71 1.51 12 0.07 -28.00 607.00 1636 20240906 -44.01 891 20250217 2.81 1024 -10.55 20250103 891 2.81 20250217 1636 -44.01 20240906 891 2.81 20250217 0.01 N 001000 100 24 억 1071586 N N 0 N 00 N