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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014190/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
20250211,160304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1572,1,2,0.06,84991492,54307,65.31,1565,1573,1555,2040,1100,1571,1565.02,1.32,0,6215,1608,1589,1560,1541,1512,1599,1551,177,469,500,1090,1,1,35399906,556,11.23,0.53,12,0.15,140.00,2944.00,2510,20240304,-37.37,1376,20241210,14.24,1724,-8.82,20250123,1428,10.08,20250102,2510,-37.37,20240304,1376,14.24,20241210,3.65,N,014190,500,176 억,,467827,N,N,0,N,00,N
20250211,150304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1571,0,3,0.00,82586903,52777,63.47,1565,1573,1555,2040,1100,1571,1564.83,1.32,0,6715,1608,1589,1560,1541,1512,1599,1551,177,469,500,1090,1,1,35399906,556,11.22,0.53,12,0.15,140.00,2944.00,2510,20240304,-37.41,1376,20241210,14.17,1724,-8.87,20250123,1428,10.01,20250102,2510,-37.41,20240304,1376,14.17,20241210,3.65,N,014190,500,176 억,,467827,N,N,0,N,00,N
20250211,140305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1567,-4,5,-0.25,61161614,39106,47.03,1565,1573,1555,2040,1100,1571,1564.00,1.32,0,-1276,1608,1589,1560,1541,1512,1599,1551,177,469,500,1090,1,1,35399906,555,11.19,0.53,12,0.11,140.00,2944.00,2510,20240304,-37.57,1376,20241210,13.88,1724,-9.11,20250123,1428,9.73,20250102,2510,-37.57,20240304,1376,13.88,20241210,3.65,N,014190,500,176 억,,467827,N,N,0,N,00,N
20250211,130302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1570,-1,5,-0.06,43580220,27868,33.52,1565,1573,1555,2040,1100,1571,1563.81,1.32,0,588,1608,1589,1560,1541,1512,1599,1551,177,469,500,1090,1,1,35399906,556,11.21,0.53,12,0.08,140.00,2944.00,2510,20240304,-37.45,1376,20241210,14.10,1724,-8.93,20250123,1428,9.94,20250102,2510,-37.45,20240304,1376,14.10,20241210,3.65,N,014190,500,176 억,,467827,N,N,0,N,00,N
20250211,120304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1570,-1,5,-0.06,39223682,25091,30.18,1565,1573,1555,2040,1100,1571,1563.26,1.32,0,945,1608,1589,1560,1541,1512,1599,1551,177,469,500,1090,1,1,35399906,556,11.21,0.53,12,0.07,140.00,2944.00,2510,20240304,-37.45,1376,20241210,14.10,1724,-8.93,20250123,1428,9.94,20250102,2510,-37.45,20240304,1376,14.10,20241210,3.65,N,014190,500,176 억,,467827,N,N,0,N,00,N
20250211,110305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1571,0,3,0.00,36950700,23642,28.43,1565,1573,1555,2040,1100,1571,1562.93,1.32,0,1027,1608,1589,1560,1541,1512,1599,1551,177,469,500,1090,1,1,35399906,556,11.22,0.53,12,0.07,140.00,2944.00,2510,20240304,-37.41,1376,20241210,14.17,1724,-8.87,20250123,1428,10.01,20250102,2510,-37.41,20240304,1376,14.17,20241210,3.65,N,014190,500,176 억,,467827,N,N,0,N,00,N
20250211,100304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1570,-1,5,-0.06,25956367,16630,20.00,1565,1573,1555,2040,1100,1571,1560.82,1.32,0,-3220,1608,1589,1560,1541,1512,1599,1551,177,469,500,1090,1,1,35399906,556,11.21,0.53,12,0.05,140.00,2944.00,2510,20240304,-37.45,1376,20241210,14.10,1724,-8.93,20250123,1428,9.94,20250102,2510,-37.45,20240304,1376,14.10,20241210,3.65,N,014190,500,176 억,,467827,N,N,0,N,00,N
20250211,090305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1566,-5,5,-0.32,460121,294,0.35,1565,1570,1565,2040,1100,1571,1565.04,1.32,0,56,1608,1589,1560,1541,1512,1599,1551,177,469,500,1090,1,1,35399906,554,11.19,0.53,12,0.00,140.00,2944.00,2510,20240304,-37.61,1376,20241210,13.81,1724,-9.16,20250123,1428,9.66,20250102,2510,-37.61,20240304,1376,13.81,20241210,3.65,N,014190,500,176 억,,467827,N,N,0,N,00,N
20250210,160303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1571,-3,5,-0.19,129783488,83150,42.14,1570,1579,1531,2045,1102,1574,1560.84,1.42,0,-34895,1616,1594,1570,1548,1524,1583,1537,177,471,500,1100,1,1,35399906,556,11.22,0.53,12,0.23,140.00,2944.00,2510,20240304,-37.41,1376,20241210,14.17,1724,-8.87,20250123,1428,10.01,20250102,2510,-37.41,20240304,1376,14.17,20241210,3.61,N,014190,500,176 억,,502708,N,N,0,N,00,N
20250210,150303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1565,-9,5,-0.57,111388706,71388,36.18,1570,1579,1531,2045,1102,1574,1560.33,1.42,0,-30311,1616,1594,1570,1548,1524,1583,1537,177,471,500,1100,1,1,35399906,554,11.18,0.53,12,0.20,140.00,2944.00,2510,20240304,-37.65,1376,20241210,13.74,1724,-9.22,20250123,1428,9.59,20250102,2510,-37.65,20240304,1376,13.74,20241210,3.61,N,014190,500,176 억,,502708,N,N,0,N,00,N
20250210,140303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1572,-2,5,-0.13,102217459,65529,33.21,1570,1579,1531,2045,1102,1574,1559.88,1.42,0,-26323,1616,1594,1570,1548,1524,1583,1537,177,471,500,1100,1,1,35399906,556,11.23,0.53,12,0.19,140.00,2944.00,2510,20240304,-37.37,1376,20241210,14.24,1724,-8.82,20250123,1428,10.08,20250102,2510,-37.37,20240304,1376,14.24,20241210,3.61,N,014190,500,176 억,,502708,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 20250211 160304 57 100.00 KOSDAQ 유통 N N N N N 1572 1 2 0.06 84991492 54307 65.31 1565 1573 1555 2040 1100 1571 1565.02 1.32 0 6215 1608 1589 1560 1541 1512 1599 1551 177 469 500 1090 1 1 35399906 556 11.23 0.53 12 0.15 140.00 2944.00 2510 20240304 -37.37 1376 20241210 14.24 1724 -8.82 20250123 1428 10.08 20250102 2510 -37.37 20240304 1376 14.24 20241210 3.65 N 014190 500 176 억 467827 N N 0 N 00 N
3 20250211 150304 57 100.00 KOSDAQ 유통 N N N N N 1571 0 3 0.00 82586903 52777 63.47 1565 1573 1555 2040 1100 1571 1564.83 1.32 0 6715 1608 1589 1560 1541 1512 1599 1551 177 469 500 1090 1 1 35399906 556 11.22 0.53 12 0.15 140.00 2944.00 2510 20240304 -37.41 1376 20241210 14.17 1724 -8.87 20250123 1428 10.01 20250102 2510 -37.41 20240304 1376 14.17 20241210 3.65 N 014190 500 176 억 467827 N N 0 N 00 N
4 20250211 140305 57 100.00 KOSDAQ 유통 N N N N N 1567 -4 5 -0.25 61161614 39106 47.03 1565 1573 1555 2040 1100 1571 1564.00 1.32 0 -1276 1608 1589 1560 1541 1512 1599 1551 177 469 500 1090 1 1 35399906 555 11.19 0.53 12 0.11 140.00 2944.00 2510 20240304 -37.57 1376 20241210 13.88 1724 -9.11 20250123 1428 9.73 20250102 2510 -37.57 20240304 1376 13.88 20241210 3.65 N 014190 500 176 억 467827 N N 0 N 00 N
5 20250211 130302 57 100.00 KOSDAQ 유통 N N N N N 1570 -1 5 -0.06 43580220 27868 33.52 1565 1573 1555 2040 1100 1571 1563.81 1.32 0 588 1608 1589 1560 1541 1512 1599 1551 177 469 500 1090 1 1 35399906 556 11.21 0.53 12 0.08 140.00 2944.00 2510 20240304 -37.45 1376 20241210 14.10 1724 -8.93 20250123 1428 9.94 20250102 2510 -37.45 20240304 1376 14.10 20241210 3.65 N 014190 500 176 억 467827 N N 0 N 00 N
6 20250211 120304 57 100.00 KOSDAQ 유통 N N N N N 1570 -1 5 -0.06 39223682 25091 30.18 1565 1573 1555 2040 1100 1571 1563.26 1.32 0 945 1608 1589 1560 1541 1512 1599 1551 177 469 500 1090 1 1 35399906 556 11.21 0.53 12 0.07 140.00 2944.00 2510 20240304 -37.45 1376 20241210 14.10 1724 -8.93 20250123 1428 9.94 20250102 2510 -37.45 20240304 1376 14.10 20241210 3.65 N 014190 500 176 억 467827 N N 0 N 00 N
7 20250211 110305 57 100.00 KOSDAQ 유통 N N N N N 1571 0 3 0.00 36950700 23642 28.43 1565 1573 1555 2040 1100 1571 1562.93 1.32 0 1027 1608 1589 1560 1541 1512 1599 1551 177 469 500 1090 1 1 35399906 556 11.22 0.53 12 0.07 140.00 2944.00 2510 20240304 -37.41 1376 20241210 14.17 1724 -8.87 20250123 1428 10.01 20250102 2510 -37.41 20240304 1376 14.17 20241210 3.65 N 014190 500 176 억 467827 N N 0 N 00 N
8 20250211 100304 57 100.00 KOSDAQ 유통 N N N N N 1570 -1 5 -0.06 25956367 16630 20.00 1565 1573 1555 2040 1100 1571 1560.82 1.32 0 -3220 1608 1589 1560 1541 1512 1599 1551 177 469 500 1090 1 1 35399906 556 11.21 0.53 12 0.05 140.00 2944.00 2510 20240304 -37.45 1376 20241210 14.10 1724 -8.93 20250123 1428 9.94 20250102 2510 -37.45 20240304 1376 14.10 20241210 3.65 N 014190 500 176 억 467827 N N 0 N 00 N
9 20250211 090305 57 100.00 KOSDAQ 유통 N N N N N 1566 -5 5 -0.32 460121 294 0.35 1565 1570 1565 2040 1100 1571 1565.04 1.32 0 56 1608 1589 1560 1541 1512 1599 1551 177 469 500 1090 1 1 35399906 554 11.19 0.53 12 0.00 140.00 2944.00 2510 20240304 -37.61 1376 20241210 13.81 1724 -9.16 20250123 1428 9.66 20250102 2510 -37.61 20240304 1376 13.81 20241210 3.65 N 014190 500 176 억 467827 N N 0 N 00 N
10 20250210 160303 57 100.00 KOSDAQ 유통 N N N N N 1571 -3 5 -0.19 129783488 83150 42.14 1570 1579 1531 2045 1102 1574 1560.84 1.42 0 -34895 1616 1594 1570 1548 1524 1583 1537 177 471 500 1100 1 1 35399906 556 11.22 0.53 12 0.23 140.00 2944.00 2510 20240304 -37.41 1376 20241210 14.17 1724 -8.87 20250123 1428 10.01 20250102 2510 -37.41 20240304 1376 14.17 20241210 3.61 N 014190 500 176 억 502708 N N 0 N 00 N
11 20250210 150303 57 100.00 KOSDAQ 유통 N N N N N 1565 -9 5 -0.57 111388706 71388 36.18 1570 1579 1531 2045 1102 1574 1560.33 1.42 0 -30311 1616 1594 1570 1548 1524 1583 1537 177 471 500 1100 1 1 35399906 554 11.18 0.53 12 0.20 140.00 2944.00 2510 20240304 -37.65 1376 20241210 13.74 1724 -9.22 20250123 1428 9.59 20250102 2510 -37.65 20240304 1376 13.74 20241210 3.61 N 014190 500 176 억 502708 N N 0 N 00 N
12 20250210 140303 57 100.00 KOSDAQ 유통 N N N N N 1572 -2 5 -0.13 102217459 65529 33.21 1570 1579 1531 2045 1102 1574 1559.88 1.42 0 -26323 1616 1594 1570 1548 1524 1583 1537 177 471 500 1100 1 1 35399906 556 11.23 0.53 12 0.19 140.00 2944.00 2510 20240304 -37.37 1376 20241210 14.24 1724 -8.82 20250123 1428 10.08 20250102 2510 -37.37 20240304 1376 14.24 20241210 3.61 N 014190 500 176 억 502708 N N 0 N 00 N