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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
019570/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
20250218,160334,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,228,-9,5,-3.80,93388016,406035,344.91,235,236,223,308,166,237,230.00,0.95,0,13202,242,239,236,233,230,238,232,327,71,500,140,1,1,65310042,149,-0.97,0.38,12,0.62,-235.00,596.00,835,20240321,-72.69,223,20250218,2.24,346,-34.10,20250110,223,2.24,20250218,835,-72.69,20240321,223,2.24,20250218,0.00,N,019570,500,326 억,,618362,N,N,0,N,00,N
20250218,150335,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,233,-4,5,-1.69,59669943,257755,218.95,235,236,228,308,166,237,231.50,0.95,0,9482,242,239,236,233,230,238,232,327,71,500,140,1,1,65310042,152,-0.99,0.39,12,0.39,-235.00,596.00,835,20240321,-72.10,228,20250218,2.19,346,-32.66,20250110,228,2.19,20250218,835,-72.10,20240321,228,2.19,20250218,0.00,N,019570,500,326 억,,618362,N,N,0,N,00,N
20250218,140334,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,232,-5,5,-2.11,58466630,252573,214.55,235,236,228,308,166,237,231.48,0.95,0,8813,242,239,236,233,230,238,232,327,71,500,140,1,1,65310042,152,-0.99,0.39,12,0.39,-235.00,596.00,835,20240321,-72.22,228,20250218,1.75,346,-32.95,20250110,228,1.75,20250218,835,-72.22,20240321,228,1.75,20250218,0.00,N,019570,500,326 억,,618362,N,N,0,N,00,N
20250218,130334,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,235,-2,5,-0.84,54835185,236925,201.26,235,236,228,308,166,237,231.45,0.95,0,7449,242,239,236,233,230,238,232,327,71,500,140,1,1,65310042,153,-1.00,0.39,12,0.36,-235.00,596.00,835,20240321,-71.86,228,20250218,3.07,346,-32.08,20250110,228,3.07,20250218,835,-71.86,20240321,228,3.07,20250218,0.00,N,019570,500,326 억,,618362,N,N,0,N,00,N
20250218,120334,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,234,-3,5,-1.27,52105224,225268,191.36,235,236,228,308,166,237,231.30,0.95,0,8631,242,239,236,233,230,238,232,327,71,500,140,1,1,65310042,153,-1.00,0.39,12,0.34,-235.00,596.00,835,20240321,-71.98,228,20250218,2.63,346,-32.37,20250110,228,2.63,20250218,835,-71.98,20240321,228,2.63,20250218,0.00,N,019570,500,326 억,,618362,N,N,0,N,00,N
20250218,110334,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,230,-7,5,-2.95,41468857,179027,152.08,235,236,229,308,166,237,231.63,0.95,0,12369,242,239,236,233,230,238,232,327,71,500,140,1,1,65310042,150,-0.98,0.39,12,0.27,-235.00,596.00,835,20240321,-72.46,229,20250218,0.44,346,-33.53,20250110,229,0.44,20250218,835,-72.46,20240321,229,0.44,20250218,0.00,N,019570,500,326 억,,618362,N,N,0,N,00,N
20250218,100334,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,232,-5,5,-2.11,27810376,119995,101.93,235,236,229,308,166,237,231.76,0.95,0,10257,242,239,236,233,230,238,232,327,71,500,140,1,1,65310042,152,-0.99,0.39,12,0.18,-235.00,596.00,835,20240321,-72.22,229,20250218,1.31,346,-32.95,20250110,229,1.31,20250218,835,-72.22,20240321,229,1.31,20250218,0.00,N,019570,500,326 억,,618362,N,N,0,N,00,N
20250218,090334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,235,-2,5,-0.84,1054091,4486,3.81,235,236,234,308,166,237,234.97,0.95,0,-589,242,239,236,233,230,238,232,327,71,500,140,1,1,65310042,153,-1.00,0.39,12,0.01,-235.00,596.00,835,20240321,-71.86,233,20250217,0.86,346,-32.08,20250110,233,0.86,20250217,835,-71.86,20240321,233,0.86,20250217,0.00,N,019570,500,326 억,,618362,N,N,0,N,00,N
20250217,160334,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,237,3,2,1.28,26972215,114301,18.23,239,239,233,304,164,234,235.97,0.94,0,6477,280,256,245,221,210,251,216,327,70,500,140,1,1,65310042,155,-1.01,0.40,12,0.18,-235.00,596.00,835,20240321,-71.62,233,20250217,1.72,346,-31.50,20250110,233,1.72,20250217,835,-71.62,20240321,233,1.72,20250217,0.00,N,019570,500,326 억,,614827,N,N,0,N,00,N
20250217,150333,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,238,4,2,1.71,24203537,102623,16.37,239,239,233,304,164,234,235.85,0.94,0,985,280,256,245,221,210,251,216,327,70,500,140,1,1,65310042,155,-1.01,0.40,12,0.16,-235.00,596.00,835,20240321,-71.50,233,20250217,2.15,346,-31.21,20250110,233,2.15,20250217,835,-71.50,20240321,233,2.15,20250217,0.00,N,019570,500,326 억,,614827,N,N,0,N,00,N
20250217,140333,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,238,4,2,1.71,23536998,99812,15.92,239,239,233,304,164,234,235.81,0.94,0,986,280,256,245,221,210,251,216,327,70,500,140,1,1,65310042,155,-1.01,0.40,12,0.15,-235.00,596.00,835,20240321,-71.50,233,20250217,2.15,346,-31.21,20250110,233,2.15,20250217,835,-71.50,20240321,233,2.15,20250217,0.00,N,019570,500,326 억,,614827,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 20250218 160334 57 100.00 KOSDAQ 신저가 금융 N N N N N 228 -9 5 -3.80 93388016 406035 344.91 235 236 223 308 166 237 230.00 0.95 0 13202 242 239 236 233 230 238 232 327 71 500 140 1 1 65310042 149 -0.97 0.38 12 0.62 -235.00 596.00 835 20240321 -72.69 223 20250218 2.24 346 -34.10 20250110 223 2.24 20250218 835 -72.69 20240321 223 2.24 20250218 0.00 N 019570 500 326 억 618362 N N 0 N 00 N
3 20250218 150335 57 100.00 KOSDAQ 신저가 금융 N N N N N 233 -4 5 -1.69 59669943 257755 218.95 235 236 228 308 166 237 231.50 0.95 0 9482 242 239 236 233 230 238 232 327 71 500 140 1 1 65310042 152 -0.99 0.39 12 0.39 -235.00 596.00 835 20240321 -72.10 228 20250218 2.19 346 -32.66 20250110 228 2.19 20250218 835 -72.10 20240321 228 2.19 20250218 0.00 N 019570 500 326 억 618362 N N 0 N 00 N
4 20250218 140334 57 100.00 KOSDAQ 신저가 금융 N N N N N 232 -5 5 -2.11 58466630 252573 214.55 235 236 228 308 166 237 231.48 0.95 0 8813 242 239 236 233 230 238 232 327 71 500 140 1 1 65310042 152 -0.99 0.39 12 0.39 -235.00 596.00 835 20240321 -72.22 228 20250218 1.75 346 -32.95 20250110 228 1.75 20250218 835 -72.22 20240321 228 1.75 20250218 0.00 N 019570 500 326 억 618362 N N 0 N 00 N
5 20250218 130334 57 100.00 KOSDAQ 신저가 금융 N N N N N 235 -2 5 -0.84 54835185 236925 201.26 235 236 228 308 166 237 231.45 0.95 0 7449 242 239 236 233 230 238 232 327 71 500 140 1 1 65310042 153 -1.00 0.39 12 0.36 -235.00 596.00 835 20240321 -71.86 228 20250218 3.07 346 -32.08 20250110 228 3.07 20250218 835 -71.86 20240321 228 3.07 20250218 0.00 N 019570 500 326 억 618362 N N 0 N 00 N
6 20250218 120334 57 100.00 KOSDAQ 신저가 금융 N N N N N 234 -3 5 -1.27 52105224 225268 191.36 235 236 228 308 166 237 231.30 0.95 0 8631 242 239 236 233 230 238 232 327 71 500 140 1 1 65310042 153 -1.00 0.39 12 0.34 -235.00 596.00 835 20240321 -71.98 228 20250218 2.63 346 -32.37 20250110 228 2.63 20250218 835 -71.98 20240321 228 2.63 20250218 0.00 N 019570 500 326 억 618362 N N 0 N 00 N
7 20250218 110334 57 100.00 KOSDAQ 신저가 금융 N N N N N 230 -7 5 -2.95 41468857 179027 152.08 235 236 229 308 166 237 231.63 0.95 0 12369 242 239 236 233 230 238 232 327 71 500 140 1 1 65310042 150 -0.98 0.39 12 0.27 -235.00 596.00 835 20240321 -72.46 229 20250218 0.44 346 -33.53 20250110 229 0.44 20250218 835 -72.46 20240321 229 0.44 20250218 0.00 N 019570 500 326 억 618362 N N 0 N 00 N
8 20250218 100334 57 100.00 KOSDAQ 신저가 금융 N N N N N 232 -5 5 -2.11 27810376 119995 101.93 235 236 229 308 166 237 231.76 0.95 0 10257 242 239 236 233 230 238 232 327 71 500 140 1 1 65310042 152 -0.99 0.39 12 0.18 -235.00 596.00 835 20240321 -72.22 229 20250218 1.31 346 -32.95 20250110 229 1.31 20250218 835 -72.22 20240321 229 1.31 20250218 0.00 N 019570 500 326 억 618362 N N 0 N 00 N
9 20250218 090334 57 100.00 KOSDAQ 금융 N N N N N 235 -2 5 -0.84 1054091 4486 3.81 235 236 234 308 166 237 234.97 0.95 0 -589 242 239 236 233 230 238 232 327 71 500 140 1 1 65310042 153 -1.00 0.39 12 0.01 -235.00 596.00 835 20240321 -71.86 233 20250217 0.86 346 -32.08 20250110 233 0.86 20250217 835 -71.86 20240321 233 0.86 20250217 0.00 N 019570 500 326 억 618362 N N 0 N 00 N
10 20250217 160334 57 100.00 KOSDAQ 신저가 금융 N N N N N 237 3 2 1.28 26972215 114301 18.23 239 239 233 304 164 234 235.97 0.94 0 6477 280 256 245 221 210 251 216 327 70 500 140 1 1 65310042 155 -1.01 0.40 12 0.18 -235.00 596.00 835 20240321 -71.62 233 20250217 1.72 346 -31.50 20250110 233 1.72 20250217 835 -71.62 20240321 233 1.72 20250217 0.00 N 019570 500 326 억 614827 N N 0 N 00 N
11 20250217 150333 57 100.00 KOSDAQ 신저가 금융 N N N N N 238 4 2 1.71 24203537 102623 16.37 239 239 233 304 164 234 235.85 0.94 0 985 280 256 245 221 210 251 216 327 70 500 140 1 1 65310042 155 -1.01 0.40 12 0.16 -235.00 596.00 835 20240321 -71.50 233 20250217 2.15 346 -31.21 20250110 233 2.15 20250217 835 -71.50 20240321 233 2.15 20250217 0.00 N 019570 500 326 억 614827 N N 0 N 00 N
12 20250217 140333 57 100.00 KOSDAQ 신저가 금융 N N N N N 238 4 2 1.71 23536998 99812 15.92 239 239 233 304 164 234 235.81 0.94 0 986 280 256 245 221 210 251 216 327 70 500 140 1 1 65310042 155 -1.01 0.40 12 0.15 -235.00 596.00 835 20240321 -71.50 233 20250217 2.15 346 -31.21 20250110 233 2.15 20250217 835 -71.50 20240321 233 2.15 20250217 0.00 N 019570 500 326 억 614827 N N 0 N 00 N