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
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
20250224,160314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1740,-250,5,-12.56,8014385898,4484604,27.05,1835,1846,1700,2585,1393,1990,1786.82,0.98,0,3312,2381,2185,1909,1713,1437,2283,1811,177,595,500,1390,1,1,35399906,616,12.43,0.59,12,12.67,140.00,2944.00,2510,20240304,-30.68,1376,20241210,26.45,2105,-17.34,20250221,1428,21.85,20250102,2510,-30.68,20240304,1376,26.45,20241210,3.29,N,014190,500,176 억,,347162,N,N,0,N,00,N
20250224,150314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1752,-238,5,-11.96,7611274882,4253333,25.65,1835,1846,1700,2585,1393,1990,1789.19,0.98,0,39911,2381,2185,1909,1713,1437,2283,1811,177,595,500,1390,1,1,35399906,620,12.51,0.60,12,12.02,140.00,2944.00,2510,20240304,-30.20,1376,20241210,27.33,2105,-16.77,20250221,1428,22.69,20250102,2510,-30.20,20240304,1376,27.33,20241210,3.29,N,014190,500,176 억,,347162,N,N,0,N,00,N
20250224,140315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1771,-219,5,-11.01,7094414452,3958335,23.88,1835,1846,1700,2585,1393,1990,1791.96,0.98,0,7450,2381,2185,1909,1713,1437,2283,1811,177,595,500,1390,1,1,35399906,627,12.65,0.60,12,11.18,140.00,2944.00,2510,20240304,-29.44,1376,20241210,28.71,2105,-15.87,20250221,1428,24.02,20250102,2510,-29.44,20240304,1376,28.71,20241210,3.29,N,014190,500,176 억,,347162,N,N,0,N,00,N
20250224,130315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1760,-230,5,-11.56,6798912203,3790858,22.87,1835,1846,1700,2585,1393,1990,1793.18,0.98,0,8644,2381,2185,1909,1713,1437,2283,1811,177,595,500,1390,1,1,35399906,623,12.57,0.60,12,10.71,140.00,2944.00,2510,20240304,-29.88,1376,20241210,27.91,2105,-16.39,20250221,1428,23.25,20250102,2510,-29.88,20240304,1376,27.91,20241210,3.29,N,014190,500,176 억,,347162,N,N,0,N,00,N
20250224,120314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1772,-218,5,-10.95,6504111130,3623902,21.86,1835,1846,1700,2585,1393,1990,1794.44,0.98,0,16863,2381,2185,1909,1713,1437,2283,1811,177,595,500,1390,1,1,35399906,627,12.66,0.60,12,10.24,140.00,2944.00,2510,20240304,-29.40,1376,20241210,28.78,2105,-15.82,20250221,1428,24.09,20250102,2510,-29.40,20240304,1376,28.78,20241210,3.29,N,014190,500,176 억,,347162,N,N,0,N,00,N
20250224,110314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1749,-241,5,-12.11,5990590814,3335422,20.12,1835,1846,1700,2585,1393,1990,1795.69,0.98,0,22617,2381,2185,1909,1713,1437,2283,1811,177,595,500,1390,1,1,35399906,619,12.49,0.59,12,9.42,140.00,2944.00,2510,20240304,-30.32,1376,20241210,27.11,2105,-16.91,20250221,1428,22.48,20250102,2510,-30.32,20240304,1376,27.11,20241210,3.29,N,014190,500,176 억,,347162,N,N,0,N,00,N
20250224,100313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1793,-197,5,-9.90,4956179566,2750756,16.59,1835,1846,1700,2585,1393,1990,1801.32,0.98,0,43636,2381,2185,1909,1713,1437,2283,1811,177,595,500,1390,1,1,35399906,635,12.81,0.61,12,7.77,140.00,2944.00,2510,20240304,-28.57,1376,20241210,30.31,2105,-14.82,20250221,1428,25.56,20250102,2510,-28.57,20240304,1376,30.31,20241210,3.29,N,014190,500,176 억,,347162,N,N,0,N,00,N
20250224,090315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1784,-206,5,-10.35,2107090972,1164002,7.02,1835,1846,1700,2585,1393,1990,1809.24,0.98,0,30204,2381,2185,1909,1713,1437,2283,1811,177,595,500,1390,1,1,35399906,632,12.74,0.61,12,3.29,140.00,2944.00,2510,20240304,-28.92,1376,20241210,29.65,2105,-15.25,20250221,1428,24.93,20250102,2510,-28.92,20240304,1376,29.65,20241210,3.29,N,014190,500,176 억,,347162,N,N,0,N,00,N
20250221,160313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1990,350,2,21.34,29086212188,15052387,2136.21,1645,2105,1633,2130,1148,1640,1932.17,1.84,0,-304807,1747,1693,1653,1599,1559,1720,1626,177,490,500,1140,1,1,35399906,704,14.21,0.68,12,42.52,140.00,2944.00,2510,20240304,-20.72,1376,20241210,44.62,2105,-5.46,20250221,1428,39.36,20250102,2510,-20.72,20240304,1376,44.62,20241210,3.26,N,014190,500,176 억,,650797,N,N,0,N,00,N
20250221,150315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1787,147,2,8.96,12835738856,6977066,990.17,1645,1950,1633,2130,1148,1640,1839.70,1.84,0,-316890,1747,1693,1653,1599,1559,1720,1626,177,490,500,1140,1,1,35399906,633,12.76,0.61,12,19.71,140.00,2944.00,2510,20240304,-28.80,1376,20241210,29.87,1950,-8.36,20250221,1428,25.14,20250102,2510,-28.80,20240304,1376,29.87,20241210,3.26,N,014190,500,176 억,,650797,N,N,0,N,00,N
20250221,140313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1648,8,2,0.49,285851890,173131,24.57,1645,1665,1633,2130,1148,1640,1651.07,1.84,0,-11158,1747,1693,1653,1599,1559,1720,1626,177,490,500,1140,1,1,35399906,583,11.77,0.56,12,0.49,140.00,2944.00,2510,20240304,-34.34,1376,20241210,19.77,1724,-4.41,20250123,1428,15.41,20250102,2510,-34.34,20240304,1376,19.77,20241210,3.26,N,014190,500,176 억,,650797,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 160314 57 100.00 KOSDAQ 유통 N N N N N 1740 -250 5 -12.56 8014385898 4484604 27.05 1835 1846 1700 2585 1393 1990 1786.82 0.98 0 3312 2381 2185 1909 1713 1437 2283 1811 177 595 500 1390 1 1 35399906 616 12.43 0.59 12 12.67 140.00 2944.00 2510 20240304 -30.68 1376 20241210 26.45 2105 -17.34 20250221 1428 21.85 20250102 2510 -30.68 20240304 1376 26.45 20241210 3.29 N 014190 500 176 억 347162 N N 0 N 00 N
3 20250224 150314 57 100.00 KOSDAQ 유통 N N N N N 1752 -238 5 -11.96 7611274882 4253333 25.65 1835 1846 1700 2585 1393 1990 1789.19 0.98 0 39911 2381 2185 1909 1713 1437 2283 1811 177 595 500 1390 1 1 35399906 620 12.51 0.60 12 12.02 140.00 2944.00 2510 20240304 -30.20 1376 20241210 27.33 2105 -16.77 20250221 1428 22.69 20250102 2510 -30.20 20240304 1376 27.33 20241210 3.29 N 014190 500 176 억 347162 N N 0 N 00 N
4 20250224 140315 57 100.00 KOSDAQ 유통 N N N N N 1771 -219 5 -11.01 7094414452 3958335 23.88 1835 1846 1700 2585 1393 1990 1791.96 0.98 0 7450 2381 2185 1909 1713 1437 2283 1811 177 595 500 1390 1 1 35399906 627 12.65 0.60 12 11.18 140.00 2944.00 2510 20240304 -29.44 1376 20241210 28.71 2105 -15.87 20250221 1428 24.02 20250102 2510 -29.44 20240304 1376 28.71 20241210 3.29 N 014190 500 176 억 347162 N N 0 N 00 N
5 20250224 130315 57 100.00 KOSDAQ 유통 N N N N N 1760 -230 5 -11.56 6798912203 3790858 22.87 1835 1846 1700 2585 1393 1990 1793.18 0.98 0 8644 2381 2185 1909 1713 1437 2283 1811 177 595 500 1390 1 1 35399906 623 12.57 0.60 12 10.71 140.00 2944.00 2510 20240304 -29.88 1376 20241210 27.91 2105 -16.39 20250221 1428 23.25 20250102 2510 -29.88 20240304 1376 27.91 20241210 3.29 N 014190 500 176 억 347162 N N 0 N 00 N
6 20250224 120314 57 100.00 KOSDAQ 유통 N N N N N 1772 -218 5 -10.95 6504111130 3623902 21.86 1835 1846 1700 2585 1393 1990 1794.44 0.98 0 16863 2381 2185 1909 1713 1437 2283 1811 177 595 500 1390 1 1 35399906 627 12.66 0.60 12 10.24 140.00 2944.00 2510 20240304 -29.40 1376 20241210 28.78 2105 -15.82 20250221 1428 24.09 20250102 2510 -29.40 20240304 1376 28.78 20241210 3.29 N 014190 500 176 억 347162 N N 0 N 00 N
7 20250224 110314 57 100.00 KOSDAQ 유통 N N N N N 1749 -241 5 -12.11 5990590814 3335422 20.12 1835 1846 1700 2585 1393 1990 1795.69 0.98 0 22617 2381 2185 1909 1713 1437 2283 1811 177 595 500 1390 1 1 35399906 619 12.49 0.59 12 9.42 140.00 2944.00 2510 20240304 -30.32 1376 20241210 27.11 2105 -16.91 20250221 1428 22.48 20250102 2510 -30.32 20240304 1376 27.11 20241210 3.29 N 014190 500 176 억 347162 N N 0 N 00 N
8 20250224 100313 57 100.00 KOSDAQ 유통 N N N N N 1793 -197 5 -9.90 4956179566 2750756 16.59 1835 1846 1700 2585 1393 1990 1801.32 0.98 0 43636 2381 2185 1909 1713 1437 2283 1811 177 595 500 1390 1 1 35399906 635 12.81 0.61 12 7.77 140.00 2944.00 2510 20240304 -28.57 1376 20241210 30.31 2105 -14.82 20250221 1428 25.56 20250102 2510 -28.57 20240304 1376 30.31 20241210 3.29 N 014190 500 176 억 347162 N N 0 N 00 N
9 20250224 090315 57 100.00 KOSDAQ 유통 N N N N N 1784 -206 5 -10.35 2107090972 1164002 7.02 1835 1846 1700 2585 1393 1990 1809.24 0.98 0 30204 2381 2185 1909 1713 1437 2283 1811 177 595 500 1390 1 1 35399906 632 12.74 0.61 12 3.29 140.00 2944.00 2510 20240304 -28.92 1376 20241210 29.65 2105 -15.25 20250221 1428 24.93 20250102 2510 -28.92 20240304 1376 29.65 20241210 3.29 N 014190 500 176 억 347162 N N 0 N 00 N
10 20250221 160313 57 100.00 KOSDAQ 유통 N N N N N 1990 350 2 21.34 29086212188 15052387 2136.21 1645 2105 1633 2130 1148 1640 1932.17 1.84 0 -304807 1747 1693 1653 1599 1559 1720 1626 177 490 500 1140 1 1 35399906 704 14.21 0.68 12 42.52 140.00 2944.00 2510 20240304 -20.72 1376 20241210 44.62 2105 -5.46 20250221 1428 39.36 20250102 2510 -20.72 20240304 1376 44.62 20241210 3.26 N 014190 500 176 억 650797 N N 0 N 00 N
11 20250221 150315 57 100.00 KOSDAQ 유통 N N N N N 1787 147 2 8.96 12835738856 6977066 990.17 1645 1950 1633 2130 1148 1640 1839.70 1.84 0 -316890 1747 1693 1653 1599 1559 1720 1626 177 490 500 1140 1 1 35399906 633 12.76 0.61 12 19.71 140.00 2944.00 2510 20240304 -28.80 1376 20241210 29.87 1950 -8.36 20250221 1428 25.14 20250102 2510 -28.80 20240304 1376 29.87 20241210 3.26 N 014190 500 176 억 650797 N N 0 N 00 N
12 20250221 140313 57 100.00 KOSDAQ 유통 N N N N N 1648 8 2 0.49 285851890 173131 24.57 1645 1665 1633 2130 1148 1640 1651.07 1.84 0 -11158 1747 1693 1653 1599 1559 1720 1626 177 490 500 1140 1 1 35399906 583 11.77 0.56 12 0.49 140.00 2944.00 2510 20240304 -34.34 1376 20241210 19.77 1724 -4.41 20250123 1428 15.41 20250102 2510 -34.34 20240304 1376 19.77 20241210 3.26 N 014190 500 176 억 650797 N N 0 N 00 N