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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014100/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
20250224,160313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3250,125,2,4.00,308580590,97116,147.99,3130,3290,3065,4060,2190,3125,3176.07,1.10,0,29719,3215,3170,3125,3080,3035,3147,3057,59,935,500,2180,5,1,11800000,384,5.48,0.42,12,0.82,593.00,7762.00,3725,20240322,-12.75,1790,20241206,81.56,3290,-1.22,20250224,2590,25.48,20250107,3725,-12.75,20240322,1790,81.56,20241206,0.00,N,014100,500,59 억,,129853,N,N,0,N,00,N
20250224,150313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3235,110,2,3.52,282800580,89175,135.89,3130,3290,3065,4060,2190,3125,3171.30,1.10,0,31133,3215,3170,3125,3080,3035,3147,3057,59,935,500,2180,5,1,11800000,382,5.46,0.42,12,0.76,593.00,7762.00,3725,20240322,-13.15,1790,20241206,80.73,3290,-1.67,20250224,2590,24.90,20250107,3725,-13.15,20240322,1790,80.73,20241206,0.00,N,014100,500,59 억,,129853,N,N,0,N,00,N
20250224,140314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3170,45,2,1.44,117319815,37518,57.17,3130,3180,3065,4060,2190,3125,3127.03,1.10,0,-3087,3215,3170,3125,3080,3035,3147,3057,59,935,500,2180,5,1,11800000,374,5.35,0.41,12,0.32,593.00,7762.00,3725,20240322,-14.90,1790,20241206,77.09,3180,-0.31,20250224,2590,22.39,20250107,3725,-14.90,20240322,1790,77.09,20241206,0.00,N,014100,500,59 억,,129853,N,N,0,N,00,N
20250224,130314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3175,50,2,1.60,100424925,32189,49.05,3130,3175,3065,4060,2190,3125,3119.85,1.10,0,-2914,3215,3170,3125,3080,3035,3147,3057,59,935,500,2180,5,1,11800000,375,5.35,0.41,12,0.27,593.00,7762.00,3725,20240322,-14.77,1790,20241206,77.37,3175,0.00,20250224,2590,22.59,20250107,3725,-14.77,20240322,1790,77.37,20241206,0.00,N,014100,500,59 억,,129853,N,N,0,N,00,N
20250224,120313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3140,15,2,0.48,84906205,27266,41.55,3130,3145,3065,4060,2190,3125,3114.00,1.10,0,-3616,3215,3170,3125,3080,3035,3147,3057,59,935,500,2180,5,1,11800000,371,5.30,0.40,12,0.23,593.00,7762.00,3725,20240322,-15.70,1790,20241206,75.42,3170,-0.95,20250221,2590,21.24,20250107,3725,-15.70,20240322,1790,75.42,20241206,0.00,N,014100,500,59 억,,129853,N,N,0,N,00,N
20250224,110313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3110,-15,5,-0.48,70185075,22540,34.35,3130,3145,3065,4060,2190,3125,3113.80,1.10,0,-3275,3215,3170,3125,3080,3035,3147,3057,59,935,500,2180,5,1,11800000,367,5.24,0.40,12,0.19,593.00,7762.00,3725,20240322,-16.51,1790,20241206,73.74,3170,-1.89,20250221,2590,20.08,20250107,3725,-16.51,20240322,1790,73.74,20241206,0.00,N,014100,500,59 억,,129853,N,N,0,N,00,N
20250224,100312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3110,-15,5,-0.48,46321035,14836,22.61,3130,3145,3075,4060,2190,3125,3122.21,1.10,0,-3629,3215,3170,3125,3080,3035,3147,3057,59,935,500,2180,5,1,11800000,367,5.24,0.40,12,0.13,593.00,7762.00,3725,20240322,-16.51,1790,20241206,73.74,3170,-1.89,20250221,2590,20.08,20250107,3725,-16.51,20240322,1790,73.74,20241206,0.00,N,014100,500,59 억,,129853,N,N,0,N,00,N
20250224,090314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3130,5,2,0.16,4108735,1317,2.01,3130,3130,3075,4060,2190,3125,3119.77,1.10,0,-1066,3215,3170,3125,3080,3035,3147,3057,59,935,500,2180,5,1,11800000,369,5.28,0.40,12,0.01,593.00,7762.00,3725,20240322,-15.97,1790,20241206,74.86,3170,-1.26,20250221,2590,20.85,20250107,3725,-15.97,20240322,1790,74.86,20241206,0.00,N,014100,500,59 억,,129853,N,N,0,N,00,N
20250221,160312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3125,0,3,0.00,203256500,65154,97.07,3135,3170,3080,4060,2190,3125,3119.62,1.13,0,-3312,3245,3185,3085,3025,2925,3215,3055,59,935,500,2180,5,1,11800000,369,5.27,0.40,12,0.55,593.00,7762.00,3725,20240322,-16.11,1790,20241206,74.58,3170,-1.42,20250221,2590,20.66,20250107,3725,-16.11,20240322,1790,74.58,20241206,0.00,N,014100,500,59 억,,133168,N,N,0,N,00,N
20250221,150314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3135,10,2,0.32,196654275,63037,93.92,3135,3170,3080,4060,2190,3125,3119.66,1.13,0,-2461,3245,3185,3085,3025,2925,3215,3055,59,935,500,2180,5,1,11800000,370,5.29,0.40,12,0.53,593.00,7762.00,3725,20240322,-15.84,1790,20241206,75.14,3170,-1.10,20250221,2590,21.04,20250107,3725,-15.84,20240322,1790,75.14,20241206,0.00,N,014100,500,59 억,,133168,N,N,0,N,00,N
20250221,140312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3135,10,2,0.32,187172960,59993,89.38,3135,3170,3080,4060,2190,3125,3119.91,1.13,0,-1908,3245,3185,3085,3025,2925,3215,3055,59,935,500,2180,5,1,11800000,370,5.29,0.40,12,0.51,593.00,7762.00,3725,20240322,-15.84,1790,20241206,75.14,3170,-1.10,20250221,2590,21.04,20250107,3725,-15.84,20240322,1790,75.14,20241206,0.00,N,014100,500,59 억,,133168,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 20250224 160313 57 100.00 KOSDAQ 유통 N N N N N 3250 125 2 4.00 308580590 97116 147.99 3130 3290 3065 4060 2190 3125 3176.07 1.10 0 29719 3215 3170 3125 3080 3035 3147 3057 59 935 500 2180 5 1 11800000 384 5.48 0.42 12 0.82 593.00 7762.00 3725 20240322 -12.75 1790 20241206 81.56 3290 -1.22 20250224 2590 25.48 20250107 3725 -12.75 20240322 1790 81.56 20241206 0.00 N 014100 500 59 억 129853 N N 0 N 00 N
3 20250224 150313 57 100.00 KOSDAQ 유통 N N N N N 3235 110 2 3.52 282800580 89175 135.89 3130 3290 3065 4060 2190 3125 3171.30 1.10 0 31133 3215 3170 3125 3080 3035 3147 3057 59 935 500 2180 5 1 11800000 382 5.46 0.42 12 0.76 593.00 7762.00 3725 20240322 -13.15 1790 20241206 80.73 3290 -1.67 20250224 2590 24.90 20250107 3725 -13.15 20240322 1790 80.73 20241206 0.00 N 014100 500 59 억 129853 N N 0 N 00 N
4 20250224 140314 57 100.00 KOSDAQ 유통 N N N N N 3170 45 2 1.44 117319815 37518 57.17 3130 3180 3065 4060 2190 3125 3127.03 1.10 0 -3087 3215 3170 3125 3080 3035 3147 3057 59 935 500 2180 5 1 11800000 374 5.35 0.41 12 0.32 593.00 7762.00 3725 20240322 -14.90 1790 20241206 77.09 3180 -0.31 20250224 2590 22.39 20250107 3725 -14.90 20240322 1790 77.09 20241206 0.00 N 014100 500 59 억 129853 N N 0 N 00 N
5 20250224 130314 57 100.00 KOSDAQ 유통 N N N N N 3175 50 2 1.60 100424925 32189 49.05 3130 3175 3065 4060 2190 3125 3119.85 1.10 0 -2914 3215 3170 3125 3080 3035 3147 3057 59 935 500 2180 5 1 11800000 375 5.35 0.41 12 0.27 593.00 7762.00 3725 20240322 -14.77 1790 20241206 77.37 3175 0.00 20250224 2590 22.59 20250107 3725 -14.77 20240322 1790 77.37 20241206 0.00 N 014100 500 59 억 129853 N N 0 N 00 N
6 20250224 120313 57 100.00 KOSDAQ 유통 N N N N N 3140 15 2 0.48 84906205 27266 41.55 3130 3145 3065 4060 2190 3125 3114.00 1.10 0 -3616 3215 3170 3125 3080 3035 3147 3057 59 935 500 2180 5 1 11800000 371 5.30 0.40 12 0.23 593.00 7762.00 3725 20240322 -15.70 1790 20241206 75.42 3170 -0.95 20250221 2590 21.24 20250107 3725 -15.70 20240322 1790 75.42 20241206 0.00 N 014100 500 59 억 129853 N N 0 N 00 N
7 20250224 110313 57 100.00 KOSDAQ 유통 N N N N N 3110 -15 5 -0.48 70185075 22540 34.35 3130 3145 3065 4060 2190 3125 3113.80 1.10 0 -3275 3215 3170 3125 3080 3035 3147 3057 59 935 500 2180 5 1 11800000 367 5.24 0.40 12 0.19 593.00 7762.00 3725 20240322 -16.51 1790 20241206 73.74 3170 -1.89 20250221 2590 20.08 20250107 3725 -16.51 20240322 1790 73.74 20241206 0.00 N 014100 500 59 억 129853 N N 0 N 00 N
8 20250224 100312 57 100.00 KOSDAQ 유통 N N N N N 3110 -15 5 -0.48 46321035 14836 22.61 3130 3145 3075 4060 2190 3125 3122.21 1.10 0 -3629 3215 3170 3125 3080 3035 3147 3057 59 935 500 2180 5 1 11800000 367 5.24 0.40 12 0.13 593.00 7762.00 3725 20240322 -16.51 1790 20241206 73.74 3170 -1.89 20250221 2590 20.08 20250107 3725 -16.51 20240322 1790 73.74 20241206 0.00 N 014100 500 59 억 129853 N N 0 N 00 N
9 20250224 090314 57 100.00 KOSDAQ 유통 N N N N N 3130 5 2 0.16 4108735 1317 2.01 3130 3130 3075 4060 2190 3125 3119.77 1.10 0 -1066 3215 3170 3125 3080 3035 3147 3057 59 935 500 2180 5 1 11800000 369 5.28 0.40 12 0.01 593.00 7762.00 3725 20240322 -15.97 1790 20241206 74.86 3170 -1.26 20250221 2590 20.85 20250107 3725 -15.97 20240322 1790 74.86 20241206 0.00 N 014100 500 59 억 129853 N N 0 N 00 N
10 20250221 160312 57 100.00 KOSDAQ 유통 N N N N N 3125 0 3 0.00 203256500 65154 97.07 3135 3170 3080 4060 2190 3125 3119.62 1.13 0 -3312 3245 3185 3085 3025 2925 3215 3055 59 935 500 2180 5 1 11800000 369 5.27 0.40 12 0.55 593.00 7762.00 3725 20240322 -16.11 1790 20241206 74.58 3170 -1.42 20250221 2590 20.66 20250107 3725 -16.11 20240322 1790 74.58 20241206 0.00 N 014100 500 59 억 133168 N N 0 N 00 N
11 20250221 150314 57 100.00 KOSDAQ 유통 N N N N N 3135 10 2 0.32 196654275 63037 93.92 3135 3170 3080 4060 2190 3125 3119.66 1.13 0 -2461 3245 3185 3085 3025 2925 3215 3055 59 935 500 2180 5 1 11800000 370 5.29 0.40 12 0.53 593.00 7762.00 3725 20240322 -15.84 1790 20241206 75.14 3170 -1.10 20250221 2590 21.04 20250107 3725 -15.84 20240322 1790 75.14 20241206 0.00 N 014100 500 59 억 133168 N N 0 N 00 N
12 20250221 140312 57 100.00 KOSDAQ 유통 N N N N N 3135 10 2 0.32 187172960 59993 89.38 3135 3170 3080 4060 2190 3125 3119.91 1.13 0 -1908 3245 3185 3085 3025 2925 3215 3055 59 935 500 2180 5 1 11800000 370 5.29 0.40 12 0.51 593.00 7762.00 3725 20240322 -15.84 1790 20241206 75.14 3170 -1.10 20250221 2590 21.04 20250107 3725 -15.84 20240322 1790 75.14 20241206 0.00 N 014100 500 59 억 133168 N N 0 N 00 N