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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
019660/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
20250221,160338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1115,7,2,0.63,242695973,221961,23.51,1111,1144,1050,1440,776,1108,1093.42,0.00,0,-25108,1274,1190,1096,1012,918,1233,1055,174,332,500,730,1,1,34790746,388,-8.64,3.69,12,0.64,-129.00,302.00,1490,20240215,-25.17,300,20241115,271.67,1180,-5.51,20250220,489,128.02,20250107,1254,-11.08,20240221,300,271.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250221,150340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1111,3,2,0.27,228270847,208988,22.14,1111,1144,1050,1440,776,1108,1092.27,0.00,0,-23321,1274,1190,1096,1012,918,1233,1055,174,332,500,730,1,1,34790746,387,-8.61,3.68,12,0.60,-129.00,302.00,1490,20240215,-25.44,300,20241115,270.33,1180,-5.85,20250220,489,127.20,20250107,1254,-11.40,20240221,300,270.33,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250221,140338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1107,-1,5,-0.09,199408885,182924,19.38,1111,1144,1050,1440,776,1108,1090.12,0.00,0,-20166,1274,1190,1096,1012,918,1233,1055,174,332,500,730,1,1,34790746,385,-8.58,3.67,12,0.53,-129.00,302.00,1490,20240215,-25.70,300,20241115,269.00,1180,-6.19,20250220,489,126.38,20250107,1254,-11.72,20240221,300,269.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250221,130338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1083,-25,5,-2.26,152322052,140437,14.88,1111,1144,1050,1440,776,1108,1084.63,0.00,0,-15862,1274,1190,1096,1012,918,1233,1055,174,332,500,730,1,1,34790746,377,-8.40,3.59,12,0.40,-129.00,302.00,1490,20240215,-27.32,300,20241115,261.00,1180,-8.22,20250220,489,121.47,20250107,1254,-13.64,20240221,300,261.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250221,120339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1083,-25,5,-2.26,133428213,123102,13.04,1111,1144,1050,1440,776,1108,1083.88,0.00,0,-16820,1274,1190,1096,1012,918,1233,1055,174,332,500,730,1,1,34790746,377,-8.40,3.59,12,0.35,-129.00,302.00,1490,20240215,-27.32,300,20241115,261.00,1180,-8.22,20250220,489,121.47,20250107,1254,-13.64,20240221,300,261.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250221,110337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1080,-28,5,-2.53,119959258,110629,11.72,1111,1144,1050,1440,776,1108,1084.34,0.00,0,-12841,1274,1190,1096,1012,918,1233,1055,174,332,500,730,1,1,34790746,376,-8.37,3.58,12,0.32,-129.00,302.00,1490,20240215,-27.52,300,20241115,260.00,1180,-8.47,20250220,489,120.86,20250107,1254,-13.88,20240221,300,260.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250221,100338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1075,-33,5,-2.98,90405613,82971,8.79,1111,1144,1050,1440,776,1108,1089.60,0.00,0,-15278,1274,1190,1096,1012,918,1233,1055,174,332,500,730,1,1,34790746,374,-8.33,3.56,12,0.24,-129.00,302.00,1490,20240215,-27.85,300,20241115,258.33,1180,-8.90,20250220,489,119.84,20250107,1254,-14.27,20240221,300,258.33,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250221,090338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1129,21,2,1.90,24301100,21551,2.28,1111,1144,1100,1440,776,1108,1127.61,0.00,0,-14535,1274,1190,1096,1012,918,1233,1055,174,332,500,730,1,1,34790746,393,-8.75,3.74,12,0.06,-129.00,302.00,1490,20240215,-24.23,300,20241115,276.33,1180,-4.32,20250220,489,130.88,20250107,1254,-9.97,20240221,300,276.33,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250220,160337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1108,77,2,7.47,1071666285,943050,239.61,1031,1180,1002,1340,722,1031,1136.38,0.00,0,30886,1095,1063,999,967,903,1079,983,174,309,500,680,1,1,34790746,385,-8.59,3.67,12,2.71,-129.00,302.00,1490,20240215,-25.64,300,20241115,269.33,1180,-6.10,20250220,489,126.58,20250107,1288,-13.98,20240220,300,269.33,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250220,150337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1093,62,2,6.01,1053160349,926240,235.34,1031,1180,1002,1340,722,1031,1137.03,0.00,0,36929,1095,1063,999,967,903,1079,983,174,309,500,680,1,1,34790746,380,-8.47,3.62,12,2.66,-129.00,302.00,1490,20240215,-26.64,300,20241115,264.33,1180,-7.37,20250220,489,123.52,20250107,1288,-15.14,20240220,300,264.33,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250220,140338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1132,101,2,9.80,1001268097,879698,223.51,1031,1180,1002,1340,722,1031,1138.20,0.00,0,54461,1095,1063,999,967,903,1079,983,174,309,500,680,1,1,34790746,394,-8.78,3.75,12,2.53,-129.00,302.00,1490,20240215,-24.03,300,20241115,277.33,1180,-4.07,20250220,489,131.49,20250107,1288,-12.11,20240220,300,277.33,20241115,0.00,N,019660,500,173 억,,0,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 20250221 160338 57 100.00 KOSDAQ 유통 N N N N N 1115 7 2 0.63 242695973 221961 23.51 1111 1144 1050 1440 776 1108 1093.42 0.00 0 -25108 1274 1190 1096 1012 918 1233 1055 174 332 500 730 1 1 34790746 388 -8.64 3.69 12 0.64 -129.00 302.00 1490 20240215 -25.17 300 20241115 271.67 1180 -5.51 20250220 489 128.02 20250107 1254 -11.08 20240221 300 271.67 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
3 20250221 150340 57 100.00 KOSDAQ 유통 N N N N N 1111 3 2 0.27 228270847 208988 22.14 1111 1144 1050 1440 776 1108 1092.27 0.00 0 -23321 1274 1190 1096 1012 918 1233 1055 174 332 500 730 1 1 34790746 387 -8.61 3.68 12 0.60 -129.00 302.00 1490 20240215 -25.44 300 20241115 270.33 1180 -5.85 20250220 489 127.20 20250107 1254 -11.40 20240221 300 270.33 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
4 20250221 140338 57 100.00 KOSDAQ 유통 N N N N N 1107 -1 5 -0.09 199408885 182924 19.38 1111 1144 1050 1440 776 1108 1090.12 0.00 0 -20166 1274 1190 1096 1012 918 1233 1055 174 332 500 730 1 1 34790746 385 -8.58 3.67 12 0.53 -129.00 302.00 1490 20240215 -25.70 300 20241115 269.00 1180 -6.19 20250220 489 126.38 20250107 1254 -11.72 20240221 300 269.00 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
5 20250221 130338 57 100.00 KOSDAQ 유통 N N N N N 1083 -25 5 -2.26 152322052 140437 14.88 1111 1144 1050 1440 776 1108 1084.63 0.00 0 -15862 1274 1190 1096 1012 918 1233 1055 174 332 500 730 1 1 34790746 377 -8.40 3.59 12 0.40 -129.00 302.00 1490 20240215 -27.32 300 20241115 261.00 1180 -8.22 20250220 489 121.47 20250107 1254 -13.64 20240221 300 261.00 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
6 20250221 120339 57 100.00 KOSDAQ 유통 N N N N N 1083 -25 5 -2.26 133428213 123102 13.04 1111 1144 1050 1440 776 1108 1083.88 0.00 0 -16820 1274 1190 1096 1012 918 1233 1055 174 332 500 730 1 1 34790746 377 -8.40 3.59 12 0.35 -129.00 302.00 1490 20240215 -27.32 300 20241115 261.00 1180 -8.22 20250220 489 121.47 20250107 1254 -13.64 20240221 300 261.00 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
7 20250221 110337 57 100.00 KOSDAQ 유통 N N N N N 1080 -28 5 -2.53 119959258 110629 11.72 1111 1144 1050 1440 776 1108 1084.34 0.00 0 -12841 1274 1190 1096 1012 918 1233 1055 174 332 500 730 1 1 34790746 376 -8.37 3.58 12 0.32 -129.00 302.00 1490 20240215 -27.52 300 20241115 260.00 1180 -8.47 20250220 489 120.86 20250107 1254 -13.88 20240221 300 260.00 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
8 20250221 100338 57 100.00 KOSDAQ 유통 N N N N N 1075 -33 5 -2.98 90405613 82971 8.79 1111 1144 1050 1440 776 1108 1089.60 0.00 0 -15278 1274 1190 1096 1012 918 1233 1055 174 332 500 730 1 1 34790746 374 -8.33 3.56 12 0.24 -129.00 302.00 1490 20240215 -27.85 300 20241115 258.33 1180 -8.90 20250220 489 119.84 20250107 1254 -14.27 20240221 300 258.33 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
9 20250221 090338 57 100.00 KOSDAQ 유통 N N N N N 1129 21 2 1.90 24301100 21551 2.28 1111 1144 1100 1440 776 1108 1127.61 0.00 0 -14535 1274 1190 1096 1012 918 1233 1055 174 332 500 730 1 1 34790746 393 -8.75 3.74 12 0.06 -129.00 302.00 1490 20240215 -24.23 300 20241115 276.33 1180 -4.32 20250220 489 130.88 20250107 1254 -9.97 20240221 300 276.33 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
10 20250220 160337 57 100.00 KOSDAQ 유통 N N N N N 1108 77 2 7.47 1071666285 943050 239.61 1031 1180 1002 1340 722 1031 1136.38 0.00 0 30886 1095 1063 999 967 903 1079 983 174 309 500 680 1 1 34790746 385 -8.59 3.67 12 2.71 -129.00 302.00 1490 20240215 -25.64 300 20241115 269.33 1180 -6.10 20250220 489 126.58 20250107 1288 -13.98 20240220 300 269.33 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
11 20250220 150337 57 100.00 KOSDAQ 유통 N N N N N 1093 62 2 6.01 1053160349 926240 235.34 1031 1180 1002 1340 722 1031 1137.03 0.00 0 36929 1095 1063 999 967 903 1079 983 174 309 500 680 1 1 34790746 380 -8.47 3.62 12 2.66 -129.00 302.00 1490 20240215 -26.64 300 20241115 264.33 1180 -7.37 20250220 489 123.52 20250107 1288 -15.14 20240220 300 264.33 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
12 20250220 140338 57 100.00 KOSDAQ 유통 N N N N N 1132 101 2 9.80 1001268097 879698 223.51 1031 1180 1002 1340 722 1031 1138.20 0.00 0 54461 1095 1063 999 967 903 1079 983 174 309 500 680 1 1 34790746 394 -8.78 3.75 12 2.53 -129.00 302.00 1490 20240215 -24.03 300 20241115 277.33 1180 -4.07 20250220 489 131.49 20250107 1288 -12.11 20240220 300 277.33 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N