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
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
20250219,160335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1031,42,2,4.25,382984401,391379,25.73,989,1031,935,1285,693,989,978.28,0.00,0,-31122,1154,1071,952,869,750,1113,911,174,296,500,650,1,1,34790746,359,-7.99,3.41,12,1.12,-129.00,302.00,1490,20240215,-30.81,300,20241115,243.67,1035,-0.39,20250218,489,110.84,20250107,1412,-26.98,20240219,300,243.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250219,150337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,980,-9,5,-0.91,314683336,323692,21.28,989,1014,935,1285,693,989,972.17,0.00,0,-29951,1154,1071,952,869,750,1113,911,174,296,500,650,1,1,34790746,341,-7.60,3.25,12,0.93,-129.00,302.00,1490,20240215,-34.23,300,20241115,226.67,1035,-5.31,20250218,489,100.41,20250107,1412,-30.59,20240219,300,226.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250219,140334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,980,-9,5,-0.91,308696139,317590,20.88,989,1014,935,1285,693,989,972.00,0.00,0,-31213,1154,1071,952,869,750,1113,911,174,296,500,650,1,1,34790746,341,-7.60,3.25,12,0.91,-129.00,302.00,1490,20240215,-34.23,300,20241115,226.67,1035,-5.31,20250218,489,100.41,20250107,1412,-30.59,20240219,300,226.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250219,130335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,960,-29,5,-2.93,282148254,290312,19.08,989,1014,935,1285,693,989,971.88,0.00,0,-30715,1154,1071,952,869,750,1113,911,174,296,500,650,1,1,34790746,334,-7.44,3.18,12,0.83,-129.00,302.00,1490,20240215,-35.57,300,20241115,220.00,1035,-7.25,20250218,489,96.32,20250107,1412,-32.01,20240219,300,220.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250219,120335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,962,-27,5,-2.73,273073039,280868,18.46,989,1014,935,1285,693,989,972.25,0.00,0,-32942,1154,1071,952,869,750,1113,911,174,296,500,650,1,1,34790746,335,-7.46,3.19,12,0.81,-129.00,302.00,1490,20240215,-35.44,300,20241115,220.67,1035,-7.05,20250218,489,96.73,20250107,1412,-31.87,20240219,300,220.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250219,110336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,954,-35,5,-3.54,258934635,266228,17.50,989,1014,935,1285,693,989,972.60,0.00,0,-28500,1154,1071,952,869,750,1113,911,174,296,500,650,1,1,34790746,332,-7.40,3.16,12,0.77,-129.00,302.00,1490,20240215,-35.97,300,20241115,218.00,1035,-7.83,20250218,489,95.09,20250107,1412,-32.44,20240219,300,218.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250219,100335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,959,-30,5,-3.03,198245753,202055,13.28,989,1014,959,1285,693,989,981.15,0.00,0,-50825,1154,1071,952,869,750,1113,911,174,296,500,650,1,1,34790746,334,-7.43,3.18,12,0.58,-129.00,302.00,1490,20240215,-35.64,300,20241115,219.67,1035,-7.34,20250218,489,96.11,20250107,1412,-32.08,20240219,300,219.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250219,090336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1010,21,2,2.12,54752361,55215,3.63,989,1014,970,1285,693,989,991.62,0.00,0,-7510,1154,1071,952,869,750,1113,911,174,296,500,650,1,1,34790746,351,-7.83,3.34,12,0.16,-129.00,302.00,1490,20240215,-32.21,300,20241115,236.67,1035,-2.42,20250218,489,106.54,20250107,1412,-28.47,20240219,300,236.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250218,160334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,989,126,2,14.60,1475515661,1517467,295.60,833,1035,833,1121,605,863,972.55,0.00,0,104847,944,903,849,808,754,924,829,174,258,500,560,1,1,34790746,344,-7.67,3.27,12,4.36,-129.00,302.00,1490,20240215,-33.62,300,20241115,229.67,1035,-4.44,20250218,489,102.25,20250107,1412,-29.96,20240219,300,229.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250218,150335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,984,121,2,14.02,1436782655,1478038,287.92,833,1035,833,1121,605,863,972.29,0.00,0,104470,944,903,849,808,754,924,829,174,258,500,560,1,1,34790746,342,-7.63,3.26,12,4.25,-129.00,302.00,1490,20240215,-33.96,300,20241115,228.00,1035,-4.93,20250218,489,101.23,20250107,1412,-30.31,20240219,300,228.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250218,140335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1004,141,2,16.34,1364702243,1404922,273.68,833,1035,833,1121,605,863,971.58,0.00,0,79500,944,903,849,808,754,924,829,174,258,500,560,1,1,34790746,349,-7.78,3.32,12,4.04,-129.00,302.00,1490,20240215,-32.62,300,20241115,234.67,1035,-3.00,20250218,489,105.32,20250107,1412,-28.90,20240219,300,234.67,20241115,0.00,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 20250219 160335 57 100.00 KOSDAQ 유통 N N N N N 1031 42 2 4.25 382984401 391379 25.73 989 1031 935 1285 693 989 978.28 0.00 0 -31122 1154 1071 952 869 750 1113 911 174 296 500 650 1 1 34790746 359 -7.99 3.41 12 1.12 -129.00 302.00 1490 20240215 -30.81 300 20241115 243.67 1035 -0.39 20250218 489 110.84 20250107 1412 -26.98 20240219 300 243.67 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
3 20250219 150337 57 100.00 KOSDAQ 유통 N N N N N 980 -9 5 -0.91 314683336 323692 21.28 989 1014 935 1285 693 989 972.17 0.00 0 -29951 1154 1071 952 869 750 1113 911 174 296 500 650 1 1 34790746 341 -7.60 3.25 12 0.93 -129.00 302.00 1490 20240215 -34.23 300 20241115 226.67 1035 -5.31 20250218 489 100.41 20250107 1412 -30.59 20240219 300 226.67 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
4 20250219 140334 57 100.00 KOSDAQ 유통 N N N N N 980 -9 5 -0.91 308696139 317590 20.88 989 1014 935 1285 693 989 972.00 0.00 0 -31213 1154 1071 952 869 750 1113 911 174 296 500 650 1 1 34790746 341 -7.60 3.25 12 0.91 -129.00 302.00 1490 20240215 -34.23 300 20241115 226.67 1035 -5.31 20250218 489 100.41 20250107 1412 -30.59 20240219 300 226.67 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
5 20250219 130335 57 100.00 KOSDAQ 유통 N N N N N 960 -29 5 -2.93 282148254 290312 19.08 989 1014 935 1285 693 989 971.88 0.00 0 -30715 1154 1071 952 869 750 1113 911 174 296 500 650 1 1 34790746 334 -7.44 3.18 12 0.83 -129.00 302.00 1490 20240215 -35.57 300 20241115 220.00 1035 -7.25 20250218 489 96.32 20250107 1412 -32.01 20240219 300 220.00 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
6 20250219 120335 57 100.00 KOSDAQ 유통 N N N N N 962 -27 5 -2.73 273073039 280868 18.46 989 1014 935 1285 693 989 972.25 0.00 0 -32942 1154 1071 952 869 750 1113 911 174 296 500 650 1 1 34790746 335 -7.46 3.19 12 0.81 -129.00 302.00 1490 20240215 -35.44 300 20241115 220.67 1035 -7.05 20250218 489 96.73 20250107 1412 -31.87 20240219 300 220.67 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
7 20250219 110336 57 100.00 KOSDAQ 유통 N N N N N 954 -35 5 -3.54 258934635 266228 17.50 989 1014 935 1285 693 989 972.60 0.00 0 -28500 1154 1071 952 869 750 1113 911 174 296 500 650 1 1 34790746 332 -7.40 3.16 12 0.77 -129.00 302.00 1490 20240215 -35.97 300 20241115 218.00 1035 -7.83 20250218 489 95.09 20250107 1412 -32.44 20240219 300 218.00 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
8 20250219 100335 57 100.00 KOSDAQ 유통 N N N N N 959 -30 5 -3.03 198245753 202055 13.28 989 1014 959 1285 693 989 981.15 0.00 0 -50825 1154 1071 952 869 750 1113 911 174 296 500 650 1 1 34790746 334 -7.43 3.18 12 0.58 -129.00 302.00 1490 20240215 -35.64 300 20241115 219.67 1035 -7.34 20250218 489 96.11 20250107 1412 -32.08 20240219 300 219.67 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
9 20250219 090336 57 100.00 KOSDAQ 유통 N N N N N 1010 21 2 2.12 54752361 55215 3.63 989 1014 970 1285 693 989 991.62 0.00 0 -7510 1154 1071 952 869 750 1113 911 174 296 500 650 1 1 34790746 351 -7.83 3.34 12 0.16 -129.00 302.00 1490 20240215 -32.21 300 20241115 236.67 1035 -2.42 20250218 489 106.54 20250107 1412 -28.47 20240219 300 236.67 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
10 20250218 160334 57 100.00 KOSDAQ 유통 N N N N N 989 126 2 14.60 1475515661 1517467 295.60 833 1035 833 1121 605 863 972.55 0.00 0 104847 944 903 849 808 754 924 829 174 258 500 560 1 1 34790746 344 -7.67 3.27 12 4.36 -129.00 302.00 1490 20240215 -33.62 300 20241115 229.67 1035 -4.44 20250218 489 102.25 20250107 1412 -29.96 20240219 300 229.67 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
11 20250218 150335 57 100.00 KOSDAQ 유통 N N N N N 984 121 2 14.02 1436782655 1478038 287.92 833 1035 833 1121 605 863 972.29 0.00 0 104470 944 903 849 808 754 924 829 174 258 500 560 1 1 34790746 342 -7.63 3.26 12 4.25 -129.00 302.00 1490 20240215 -33.96 300 20241115 228.00 1035 -4.93 20250218 489 101.23 20250107 1412 -30.31 20240219 300 228.00 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
12 20250218 140335 57 100.00 KOSDAQ 유통 N N N N N 1004 141 2 16.34 1364702243 1404922 273.68 833 1035 833 1121 605 863 971.58 0.00 0 79500 944 903 849 808 754 924 829 174 258 500 560 1 1 34790746 349 -7.78 3.32 12 4.04 -129.00 302.00 1490 20240215 -32.62 300 20241115 234.67 1035 -3.00 20250218 489 105.32 20250107 1412 -28.90 20240219 300 234.67 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N