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
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
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
20250219,130332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2010,10,2,0.50,13900230,6892,61.40,2015,2040,2010,2600,1400,2000,2016.86,0.08,0,-551,2006,2002,1996,1992,1986,2005,1995,241,600,500,1440,5,1,48200000,969,7.05,0.30,12,0.01,285.00,6623.00,2505,20240823,-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,,37718,N,N,0,N,00,N
20250219,120332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,30,2,1.50,3584420,1771,15.78,2015,2040,2010,2600,1400,2000,2023.95,0.08,0,-506,2006,2002,1996,1992,1986,2005,1995,241,600,500,1440,5,1,48200000,978,7.12,0.31,12,0.00,285.00,6623.00,2505,20240823,-18.96,1900,20240805,6.84,2095,-3.10,20250123,1990,2.01,20250218,2505,-18.96,20240823,1900,6.84,20240805,0.09,N,019010,500,241 억,,37718,N,N,0,N,00,N
20250219,110333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2015,15,2,0.75,3541790,1750,15.59,2015,2040,2010,2600,1400,2000,2023.88,0.08,0,-506,2006,2002,1996,1992,1986,2005,1995,241,600,500,1440,5,1,48200000,971,7.07,0.30,12,0.00,285.00,6623.00,2505,20240823,-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,,37718,N,N,0,N,00,N
20250219,100332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2010,10,2,0.50,2411635,1191,10.61,2015,2040,2010,2600,1400,2000,2024.88,0.08,0,-487,2006,2002,1996,1992,1986,2005,1995,241,600,500,1440,5,1,48200000,969,7.05,0.30,12,0.00,285.00,6623.00,2505,20240823,-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,,37718,N,N,0,N,00,N
20250219,090333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,40,2,2.00,1019735,501,4.46,2015,2040,2015,2600,1400,2000,2035.40,0.08,0,0,2006,2002,1996,1992,1986,2005,1995,241,600,500,1440,5,1,48200000,983,7.16,0.31,12,0.00,285.00,6623.00,2505,20240823,-18.56,1900,20240805,7.37,2095,-2.63,20250123,1990,2.51,20250218,2505,-18.56,20240823,1900,7.37,20240805,0.09,N,019010,500,241 억,,37718,N,N,0,N,00,N
20250218,160332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2000,8,2,0.40,22385583,11225,26.95,2000,2000,1990,2585,1395,1992,1994.26,0.08,0,-133,2063,2027,2009,1973,1955,2018,1964,241,593,500,1430,5,1,48200000,964,7.02,0.30,12,0.02,285.00,6623.00,2505,20240823,-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,,37851,N,N,0,N,00,N
20250218,150332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1999,7,2,0.35,20385583,10225,24.55,2000,2000,1990,2585,1395,1992,1993.70,0.08,0,102,2063,2027,2009,1973,1955,2018,1964,241,593,500,1430,1,1,48200000,964,7.01,0.30,12,0.02,285.00,6623.00,2505,20240823,-20.20,1900,20240805,5.21,2095,-4.58,20250123,1990,0.45,20250218,2505,-20.20,20240823,1900,5.21,20240805,0.09,N,019010,500,241 억,,37851,N,N,0,N,00,N
20250218,140332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2000,8,2,0.40,20383584,10224,24.55,2000,2000,1990,2585,1395,1992,1993.70,0.08,0,102,2063,2027,2009,1973,1955,2018,1964,241,593,500,1430,5,1,48200000,964,7.02,0.30,12,0.02,285.00,6623.00,2505,20240823,-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,,37851,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 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
3 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
4 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
5 20250219 130332 57 100.00 KOSDAQ 유통 N N N N N 2010 10 2 0.50 13900230 6892 61.40 2015 2040 2010 2600 1400 2000 2016.86 0.08 0 -551 2006 2002 1996 1992 1986 2005 1995 241 600 500 1440 5 1 48200000 969 7.05 0.30 12 0.01 285.00 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 37718 N N 0 N 00 N
6 20250219 120332 57 100.00 KOSDAQ 유통 N N N N N 2030 30 2 1.50 3584420 1771 15.78 2015 2040 2010 2600 1400 2000 2023.95 0.08 0 -506 2006 2002 1996 1992 1986 2005 1995 241 600 500 1440 5 1 48200000 978 7.12 0.31 12 0.00 285.00 6623.00 2505 20240823 -18.96 1900 20240805 6.84 2095 -3.10 20250123 1990 2.01 20250218 2505 -18.96 20240823 1900 6.84 20240805 0.09 N 019010 500 241 억 37718 N N 0 N 00 N
7 20250219 110333 57 100.00 KOSDAQ 유통 N N N N N 2015 15 2 0.75 3541790 1750 15.59 2015 2040 2010 2600 1400 2000 2023.88 0.08 0 -506 2006 2002 1996 1992 1986 2005 1995 241 600 500 1440 5 1 48200000 971 7.07 0.30 12 0.00 285.00 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 37718 N N 0 N 00 N
8 20250219 100332 57 100.00 KOSDAQ 유통 N N N N N 2010 10 2 0.50 2411635 1191 10.61 2015 2040 2010 2600 1400 2000 2024.88 0.08 0 -487 2006 2002 1996 1992 1986 2005 1995 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 37718 N N 0 N 00 N
9 20250219 090333 57 100.00 KOSDAQ 유통 N N N N N 2040 40 2 2.00 1019735 501 4.46 2015 2040 2015 2600 1400 2000 2035.40 0.08 0 0 2006 2002 1996 1992 1986 2005 1995 241 600 500 1440 5 1 48200000 983 7.16 0.31 12 0.00 285.00 6623.00 2505 20240823 -18.56 1900 20240805 7.37 2095 -2.63 20250123 1990 2.51 20250218 2505 -18.56 20240823 1900 7.37 20240805 0.09 N 019010 500 241 억 37718 N N 0 N 00 N
10 20250218 160332 57 100.00 KOSDAQ 유통 N N N N N 2000 8 2 0.40 22385583 11225 26.95 2000 2000 1990 2585 1395 1992 1994.26 0.08 0 -133 2063 2027 2009 1973 1955 2018 1964 241 593 500 1430 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 37851 N N 0 N 00 N
11 20250218 150332 57 100.00 KOSDAQ 유통 N N N N N 1999 7 2 0.35 20385583 10225 24.55 2000 2000 1990 2585 1395 1992 1993.70 0.08 0 102 2063 2027 2009 1973 1955 2018 1964 241 593 500 1430 1 1 48200000 964 7.01 0.30 12 0.02 285.00 6623.00 2505 20240823 -20.20 1900 20240805 5.21 2095 -4.58 20250123 1990 0.45 20250218 2505 -20.20 20240823 1900 5.21 20240805 0.09 N 019010 500 241 억 37851 N N 0 N 00 N
12 20250218 140332 57 100.00 KOSDAQ 유통 N N N N N 2000 8 2 0.40 20383584 10224 24.55 2000 2000 1990 2585 1395 1992 1993.70 0.08 0 102 2063 2027 2009 1973 1955 2018 1964 241 593 500 1430 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 37851 N N 0 N 00 N