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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
2978 changed files with 32073 additions and 2737 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
20250220,160311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3125,100,2,3.31,206339110,67118,144.99,3015,3145,2985,3930,2120,3025,3074.26,1.05,0,9099,3115,3070,3005,2960,2895,3092,2982,59,905,500,2110,5,1,11800000,369,5.27,0.40,12,0.57,593.00,7762.00,3725,20240322,-16.11,1790,20241206,74.58,3160,-1.11,20250123,2590,20.66,20250107,3725,-16.11,20240322,1790,74.58,20241206,0.00,N,014100,500,59 억,,124072,N,N,0,N,00,N
20250220,150311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3085,60,2,1.98,191655110,62384,134.76,3015,3145,2985,3930,2120,3025,3072.18,1.05,0,9140,3115,3070,3005,2960,2895,3092,2982,59,905,500,2110,5,1,11800000,364,5.20,0.40,12,0.53,593.00,7762.00,3725,20240322,-17.18,1790,20241206,72.35,3160,-2.37,20250123,2590,19.11,20250107,3725,-17.18,20240322,1790,72.35,20241206,0.00,N,014100,500,59 억,,124072,N,N,0,N,00,N
20250220,140313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3060,35,2,1.16,185837055,60493,130.68,3015,3145,2985,3930,2120,3025,3072.04,1.05,0,9123,3115,3070,3005,2960,2895,3092,2982,59,905,500,2110,5,1,11800000,361,5.16,0.39,12,0.51,593.00,7762.00,3725,20240322,-17.85,1790,20241206,70.95,3160,-3.16,20250123,2590,18.15,20250107,3725,-17.85,20240322,1790,70.95,20241206,0.00,N,014100,500,59 억,,124072,N,N,0,N,00,N
20250220,130311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3070,45,2,1.49,166019625,53996,116.64,3015,3145,2985,3930,2120,3025,3074.67,1.05,0,4313,3115,3070,3005,2960,2895,3092,2982,59,905,500,2110,5,1,11800000,362,5.18,0.40,12,0.46,593.00,7762.00,3725,20240322,-17.58,1790,20241206,71.51,3160,-2.85,20250123,2590,18.53,20250107,3725,-17.58,20240322,1790,71.51,20241206,0.00,N,014100,500,59 억,,124072,N,N,0,N,00,N
20250220,120311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3135,110,2,3.64,125998220,41151,88.89,3015,3145,2985,3930,2120,3025,3061.85,1.05,0,4453,3115,3070,3005,2960,2895,3092,2982,59,905,500,2110,5,1,11800000,370,5.29,0.40,12,0.35,593.00,7762.00,3725,20240322,-15.84,1790,20241206,75.14,3160,-0.79,20250123,2590,21.04,20250107,3725,-15.84,20240322,1790,75.14,20241206,0.00,N,014100,500,59 억,,124072,N,N,0,N,00,N
20250220,110311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3040,15,2,0.50,51319305,16999,36.72,3015,3080,2985,3930,2120,3025,3018.96,1.05,0,769,3115,3070,3005,2960,2895,3092,2982,59,905,500,2110,5,1,11800000,359,5.13,0.39,12,0.14,593.00,7762.00,3725,20240322,-18.39,1790,20241206,69.83,3160,-3.80,20250123,2590,17.37,20250107,3725,-18.39,20240322,1790,69.83,20241206,0.00,N,014100,500,59 억,,124072,N,N,0,N,00,N
20250220,100310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3005,-20,5,-0.66,32623465,10831,23.40,3015,3080,2985,3930,2120,3025,3012.05,1.05,0,-122,3115,3070,3005,2960,2895,3092,2982,59,905,500,2110,5,1,11800000,355,5.07,0.39,12,0.09,593.00,7762.00,3725,20240322,-19.33,1790,20241206,67.88,3160,-4.91,20250123,2590,16.02,20250107,3725,-19.33,20240322,1790,67.88,20241206,0.00,N,014100,500,59 억,,124072,N,N,0,N,00,N
20250220,090312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3020,-5,5,-0.17,304520,101,0.22,3015,3020,3015,3930,2120,3025,3015.05,1.05,0,1,3115,3070,3005,2960,2895,3092,2982,59,905,500,2110,5,1,11800000,356,5.09,0.39,12,0.00,593.00,7762.00,3725,20240322,-18.93,1790,20241206,68.72,3160,-4.43,20250123,2590,16.60,20250107,3725,-18.93,20240322,1790,68.72,20241206,0.00,N,014100,500,59 억,,124072,N,N,0,N,00,N
20250219,160310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3025,55,2,1.85,138712315,46218,163.66,2940,3050,2940,3860,2080,2970,3001.04,1.06,0,-1340,3033,3001,2938,2906,2843,3017,2922,59,890,500,2070,5,1,11800000,357,5.10,0.39,12,0.39,593.00,7762.00,3725,20240322,-18.79,1790,20241206,68.99,3160,-4.27,20250123,2590,16.80,20250107,3725,-18.79,20240322,1790,68.99,20241206,0.00,N,014100,500,59 억,,125393,N,N,0,N,00,N
20250219,150311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3030,60,2,2.02,123995775,41348,146.41,2940,3050,2940,3860,2080,2970,2998.83,1.06,0,-1055,3033,3001,2938,2906,2843,3017,2922,59,890,500,2070,5,1,11800000,358,5.11,0.39,12,0.35,593.00,7762.00,3725,20240322,-18.66,1790,20241206,69.27,3160,-4.11,20250123,2590,16.99,20250107,3725,-18.66,20240322,1790,69.27,20241206,0.00,N,014100,500,59 억,,125393,N,N,0,N,00,N
20250219,140309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3035,65,2,2.19,100313460,33537,118.75,2940,3050,2940,3860,2080,2970,2991.13,1.06,0,1489,3033,3001,2938,2906,2843,3017,2922,59,890,500,2070,5,1,11800000,358,5.12,0.39,12,0.28,593.00,7762.00,3725,20240322,-18.52,1790,20241206,69.55,3160,-3.96,20250123,2590,17.18,20250107,3725,-18.52,20240322,1790,69.55,20241206,0.00,N,014100,500,59 억,,125393,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 20250220 160311 57 100.00 KOSDAQ 유통 N N N N N 3125 100 2 3.31 206339110 67118 144.99 3015 3145 2985 3930 2120 3025 3074.26 1.05 0 9099 3115 3070 3005 2960 2895 3092 2982 59 905 500 2110 5 1 11800000 369 5.27 0.40 12 0.57 593.00 7762.00 3725 20240322 -16.11 1790 20241206 74.58 3160 -1.11 20250123 2590 20.66 20250107 3725 -16.11 20240322 1790 74.58 20241206 0.00 N 014100 500 59 억 124072 N N 0 N 00 N
3 20250220 150311 57 100.00 KOSDAQ 유통 N N N N N 3085 60 2 1.98 191655110 62384 134.76 3015 3145 2985 3930 2120 3025 3072.18 1.05 0 9140 3115 3070 3005 2960 2895 3092 2982 59 905 500 2110 5 1 11800000 364 5.20 0.40 12 0.53 593.00 7762.00 3725 20240322 -17.18 1790 20241206 72.35 3160 -2.37 20250123 2590 19.11 20250107 3725 -17.18 20240322 1790 72.35 20241206 0.00 N 014100 500 59 억 124072 N N 0 N 00 N
4 20250220 140313 57 100.00 KOSDAQ 유통 N N N N N 3060 35 2 1.16 185837055 60493 130.68 3015 3145 2985 3930 2120 3025 3072.04 1.05 0 9123 3115 3070 3005 2960 2895 3092 2982 59 905 500 2110 5 1 11800000 361 5.16 0.39 12 0.51 593.00 7762.00 3725 20240322 -17.85 1790 20241206 70.95 3160 -3.16 20250123 2590 18.15 20250107 3725 -17.85 20240322 1790 70.95 20241206 0.00 N 014100 500 59 억 124072 N N 0 N 00 N
5 20250220 130311 57 100.00 KOSDAQ 유통 N N N N N 3070 45 2 1.49 166019625 53996 116.64 3015 3145 2985 3930 2120 3025 3074.67 1.05 0 4313 3115 3070 3005 2960 2895 3092 2982 59 905 500 2110 5 1 11800000 362 5.18 0.40 12 0.46 593.00 7762.00 3725 20240322 -17.58 1790 20241206 71.51 3160 -2.85 20250123 2590 18.53 20250107 3725 -17.58 20240322 1790 71.51 20241206 0.00 N 014100 500 59 억 124072 N N 0 N 00 N
6 20250220 120311 57 100.00 KOSDAQ 유통 N N N N N 3135 110 2 3.64 125998220 41151 88.89 3015 3145 2985 3930 2120 3025 3061.85 1.05 0 4453 3115 3070 3005 2960 2895 3092 2982 59 905 500 2110 5 1 11800000 370 5.29 0.40 12 0.35 593.00 7762.00 3725 20240322 -15.84 1790 20241206 75.14 3160 -0.79 20250123 2590 21.04 20250107 3725 -15.84 20240322 1790 75.14 20241206 0.00 N 014100 500 59 억 124072 N N 0 N 00 N
7 20250220 110311 57 100.00 KOSDAQ 유통 N N N N N 3040 15 2 0.50 51319305 16999 36.72 3015 3080 2985 3930 2120 3025 3018.96 1.05 0 769 3115 3070 3005 2960 2895 3092 2982 59 905 500 2110 5 1 11800000 359 5.13 0.39 12 0.14 593.00 7762.00 3725 20240322 -18.39 1790 20241206 69.83 3160 -3.80 20250123 2590 17.37 20250107 3725 -18.39 20240322 1790 69.83 20241206 0.00 N 014100 500 59 억 124072 N N 0 N 00 N
8 20250220 100310 57 100.00 KOSDAQ 유통 N N N N N 3005 -20 5 -0.66 32623465 10831 23.40 3015 3080 2985 3930 2120 3025 3012.05 1.05 0 -122 3115 3070 3005 2960 2895 3092 2982 59 905 500 2110 5 1 11800000 355 5.07 0.39 12 0.09 593.00 7762.00 3725 20240322 -19.33 1790 20241206 67.88 3160 -4.91 20250123 2590 16.02 20250107 3725 -19.33 20240322 1790 67.88 20241206 0.00 N 014100 500 59 억 124072 N N 0 N 00 N
9 20250220 090312 57 100.00 KOSDAQ 유통 N N N N N 3020 -5 5 -0.17 304520 101 0.22 3015 3020 3015 3930 2120 3025 3015.05 1.05 0 1 3115 3070 3005 2960 2895 3092 2982 59 905 500 2110 5 1 11800000 356 5.09 0.39 12 0.00 593.00 7762.00 3725 20240322 -18.93 1790 20241206 68.72 3160 -4.43 20250123 2590 16.60 20250107 3725 -18.93 20240322 1790 68.72 20241206 0.00 N 014100 500 59 억 124072 N N 0 N 00 N
10 20250219 160310 57 100.00 KOSDAQ 유통 N N N N N 3025 55 2 1.85 138712315 46218 163.66 2940 3050 2940 3860 2080 2970 3001.04 1.06 0 -1340 3033 3001 2938 2906 2843 3017 2922 59 890 500 2070 5 1 11800000 357 5.10 0.39 12 0.39 593.00 7762.00 3725 20240322 -18.79 1790 20241206 68.99 3160 -4.27 20250123 2590 16.80 20250107 3725 -18.79 20240322 1790 68.99 20241206 0.00 N 014100 500 59 억 125393 N N 0 N 00 N
11 20250219 150311 57 100.00 KOSDAQ 유통 N N N N N 3030 60 2 2.02 123995775 41348 146.41 2940 3050 2940 3860 2080 2970 2998.83 1.06 0 -1055 3033 3001 2938 2906 2843 3017 2922 59 890 500 2070 5 1 11800000 358 5.11 0.39 12 0.35 593.00 7762.00 3725 20240322 -18.66 1790 20241206 69.27 3160 -4.11 20250123 2590 16.99 20250107 3725 -18.66 20240322 1790 69.27 20241206 0.00 N 014100 500 59 억 125393 N N 0 N 00 N
12 20250219 140309 57 100.00 KOSDAQ 유통 N N N N N 3035 65 2 2.19 100313460 33537 118.75 2940 3050 2940 3860 2080 2970 2991.13 1.06 0 1489 3033 3001 2938 2906 2843 3017 2922 59 890 500 2070 5 1 11800000 358 5.12 0.39 12 0.28 593.00 7762.00 3725 20240322 -18.52 1790 20241206 69.55 3160 -3.96 20250123 2590 17.18 20250107 3725 -18.52 20240322 1790 69.55 20241206 0.00 N 014100 500 59 억 125393 N N 0 N 00 N