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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,788,-12,5,-1.50,361447067,466743,14.21,811,811,745,1040,560,800,774.40,0.00,0,28531,1069,934,865,730,661,900,696,174,240,500,520,1,1,34790746,274,-6.11,2.61,12,1.34,-129.00,302.00,1490,20240215,-47.11,300,20241115,162.67,1000,-21.20,20250211,489,61.15,20250107,1490,-47.11,20240215,300,162.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250212,150328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,792,-8,5,-1.00,350066596,452283,13.77,811,811,745,1040,560,800,774.00,0.00,0,28860,1069,934,865,730,661,900,696,174,240,500,520,1,1,34790746,276,-6.14,2.62,12,1.30,-129.00,302.00,1490,20240215,-46.85,300,20241115,164.00,1000,-20.80,20250211,489,61.96,20250107,1490,-46.85,20240215,300,164.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250212,140328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,782,-18,5,-2.25,317850241,411061,12.52,811,811,745,1040,560,800,773.24,0.00,0,26585,1069,934,865,730,661,900,696,174,240,500,520,1,1,34790746,272,-6.06,2.59,12,1.18,-129.00,302.00,1490,20240215,-47.52,300,20241115,160.67,1000,-21.80,20250211,489,59.92,20250107,1490,-47.52,20240215,300,160.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250212,130328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,797,-3,5,-0.38,281635597,364903,11.11,811,811,745,1040,560,800,771.81,0.00,0,16456,1069,934,865,730,661,900,696,174,240,500,520,1,1,34790746,277,-6.18,2.64,12,1.05,-129.00,302.00,1490,20240215,-46.51,300,20241115,165.67,1000,-20.30,20250211,489,62.99,20250107,1490,-46.51,20240215,300,165.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250212,120328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,800,0,3,0.00,275813472,357591,10.89,811,811,745,1040,560,800,771.31,0.00,0,15837,1069,934,865,730,661,900,696,174,240,500,520,1,1,34790746,278,-6.20,2.65,12,1.03,-129.00,302.00,1490,20240215,-46.31,300,20241115,166.67,1000,-20.00,20250211,489,63.60,20250107,1490,-46.31,20240215,300,166.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250212,110328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,792,-8,5,-1.00,245341595,319304,9.72,811,811,745,1040,560,800,768.36,0.00,0,15316,1069,934,865,730,661,900,696,174,240,500,520,1,1,34790746,276,-6.14,2.62,12,0.92,-129.00,302.00,1490,20240215,-46.85,300,20241115,164.00,1000,-20.80,20250211,489,61.96,20250107,1490,-46.85,20240215,300,164.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250212,100328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,760,-40,5,-5.00,193106805,251752,7.67,811,811,745,1040,560,800,767.05,0.00,0,10285,1069,934,865,730,661,900,696,174,240,500,520,1,1,34790746,264,-5.89,2.52,12,0.72,-129.00,302.00,1490,20240215,-48.99,300,20241115,153.33,1000,-24.00,20250211,489,55.42,20250107,1490,-48.99,20240215,300,153.33,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250212,090330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,801,1,2,0.12,22603863,28263,0.86,811,811,787,1040,560,800,799.77,0.00,0,4388,1069,934,865,730,661,900,696,174,240,500,520,1,1,34790746,279,-6.21,2.65,12,0.08,-129.00,302.00,1490,20240215,-46.24,300,20241115,167.00,1000,-19.90,20250211,489,63.80,20250107,1490,-46.24,20240215,300,167.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250211,160327,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,800,-72,5,-8.26,2879254879,3281700,288.61,895,1000,796,1133,611,872,877.37,0.00,0,-158599,960,915,827,782,694,938,805,174,261,500,570,1,1,34790746,278,-6.20,2.65,12,9.43,-129.00,302.00,1490,20240215,-46.31,300,20241115,166.67,1000,-20.00,20250211,489,63.60,20250107,1490,-46.31,20240215,300,166.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250211,150327,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,805,-67,5,-7.68,2837688508,3229782,284.05,895,1000,797,1133,611,872,878.60,0.00,0,-160190,960,915,827,782,694,938,805,174,261,500,570,1,1,34790746,280,-6.24,2.67,12,9.28,-129.00,302.00,1490,20240215,-45.97,300,20241115,168.33,1000,-19.50,20250211,489,64.62,20250107,1490,-45.97,20240215,300,168.33,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250211,140329,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,815,-57,5,-6.54,2763913267,3138257,276.00,895,1000,799,1133,611,872,880.72,0.00,0,-153766,960,915,827,782,694,938,805,174,261,500,570,1,1,34790746,284,-6.32,2.70,12,9.02,-129.00,302.00,1490,20240215,-45.30,300,20241115,171.67,1000,-18.50,20250211,489,66.67,20250107,1490,-45.30,20240215,300,171.67,20241115,0.00,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 20250212 160328 57 100.00 KOSDAQ 유통 N N N N N 788 -12 5 -1.50 361447067 466743 14.21 811 811 745 1040 560 800 774.40 0.00 0 28531 1069 934 865 730 661 900 696 174 240 500 520 1 1 34790746 274 -6.11 2.61 12 1.34 -129.00 302.00 1490 20240215 -47.11 300 20241115 162.67 1000 -21.20 20250211 489 61.15 20250107 1490 -47.11 20240215 300 162.67 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
3 20250212 150328 57 100.00 KOSDAQ 유통 N N N N N 792 -8 5 -1.00 350066596 452283 13.77 811 811 745 1040 560 800 774.00 0.00 0 28860 1069 934 865 730 661 900 696 174 240 500 520 1 1 34790746 276 -6.14 2.62 12 1.30 -129.00 302.00 1490 20240215 -46.85 300 20241115 164.00 1000 -20.80 20250211 489 61.96 20250107 1490 -46.85 20240215 300 164.00 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
4 20250212 140328 57 100.00 KOSDAQ 유통 N N N N N 782 -18 5 -2.25 317850241 411061 12.52 811 811 745 1040 560 800 773.24 0.00 0 26585 1069 934 865 730 661 900 696 174 240 500 520 1 1 34790746 272 -6.06 2.59 12 1.18 -129.00 302.00 1490 20240215 -47.52 300 20241115 160.67 1000 -21.80 20250211 489 59.92 20250107 1490 -47.52 20240215 300 160.67 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
5 20250212 130328 57 100.00 KOSDAQ 유통 N N N N N 797 -3 5 -0.38 281635597 364903 11.11 811 811 745 1040 560 800 771.81 0.00 0 16456 1069 934 865 730 661 900 696 174 240 500 520 1 1 34790746 277 -6.18 2.64 12 1.05 -129.00 302.00 1490 20240215 -46.51 300 20241115 165.67 1000 -20.30 20250211 489 62.99 20250107 1490 -46.51 20240215 300 165.67 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
6 20250212 120328 57 100.00 KOSDAQ 유통 N N N N N 800 0 3 0.00 275813472 357591 10.89 811 811 745 1040 560 800 771.31 0.00 0 15837 1069 934 865 730 661 900 696 174 240 500 520 1 1 34790746 278 -6.20 2.65 12 1.03 -129.00 302.00 1490 20240215 -46.31 300 20241115 166.67 1000 -20.00 20250211 489 63.60 20250107 1490 -46.31 20240215 300 166.67 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
7 20250212 110328 57 100.00 KOSDAQ 유통 N N N N N 792 -8 5 -1.00 245341595 319304 9.72 811 811 745 1040 560 800 768.36 0.00 0 15316 1069 934 865 730 661 900 696 174 240 500 520 1 1 34790746 276 -6.14 2.62 12 0.92 -129.00 302.00 1490 20240215 -46.85 300 20241115 164.00 1000 -20.80 20250211 489 61.96 20250107 1490 -46.85 20240215 300 164.00 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
8 20250212 100328 57 100.00 KOSDAQ 유통 N N N N N 760 -40 5 -5.00 193106805 251752 7.67 811 811 745 1040 560 800 767.05 0.00 0 10285 1069 934 865 730 661 900 696 174 240 500 520 1 1 34790746 264 -5.89 2.52 12 0.72 -129.00 302.00 1490 20240215 -48.99 300 20241115 153.33 1000 -24.00 20250211 489 55.42 20250107 1490 -48.99 20240215 300 153.33 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
9 20250212 090330 57 100.00 KOSDAQ 유통 N N N N N 801 1 2 0.12 22603863 28263 0.86 811 811 787 1040 560 800 799.77 0.00 0 4388 1069 934 865 730 661 900 696 174 240 500 520 1 1 34790746 279 -6.21 2.65 12 0.08 -129.00 302.00 1490 20240215 -46.24 300 20241115 167.00 1000 -19.90 20250211 489 63.80 20250107 1490 -46.24 20240215 300 167.00 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
10 20250211 160327 57 100.00 KOSDAQ 유통 N N N N N 800 -72 5 -8.26 2879254879 3281700 288.61 895 1000 796 1133 611 872 877.37 0.00 0 -158599 960 915 827 782 694 938 805 174 261 500 570 1 1 34790746 278 -6.20 2.65 12 9.43 -129.00 302.00 1490 20240215 -46.31 300 20241115 166.67 1000 -20.00 20250211 489 63.60 20250107 1490 -46.31 20240215 300 166.67 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
11 20250211 150327 57 100.00 KOSDAQ 유통 N N N N N 805 -67 5 -7.68 2837688508 3229782 284.05 895 1000 797 1133 611 872 878.60 0.00 0 -160190 960 915 827 782 694 938 805 174 261 500 570 1 1 34790746 280 -6.24 2.67 12 9.28 -129.00 302.00 1490 20240215 -45.97 300 20241115 168.33 1000 -19.50 20250211 489 64.62 20250107 1490 -45.97 20240215 300 168.33 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
12 20250211 140329 57 100.00 KOSDAQ 유통 N N N N N 815 -57 5 -6.54 2763913267 3138257 276.00 895 1000 799 1133 611 872 880.72 0.00 0 -153766 960 915 827 782 694 938 805 174 261 500 570 1 1 34790746 284 -6.32 2.70 12 9.02 -129.00 302.00 1490 20240215 -45.30 300 20241115 171.67 1000 -18.50 20250211 489 66.67 20250107 1490 -45.30 20240215 300 171.67 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N