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
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
20250220,160312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1640,18,2,1.11,1171219102,702722,577.36,1622,1707,1613,2105,1136,1622,1666.69,1.63,0,73686,1657,1639,1615,1597,1573,1648,1606,177,483,500,1130,1,1,35399906,581,11.71,0.56,12,1.99,140.00,2944.00,2510,20240304,-34.66,1376,20241210,19.19,1724,-4.87,20250123,1428,14.85,20250102,2510,-34.66,20240304,1376,19.19,20241210,3.33,N,014190,500,176 억,,577609,N,N,0,N,00,N
20250220,150312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1656,34,2,2.10,1110286804,665640,546.89,1622,1707,1613,2105,1136,1622,1668.00,1.63,0,75014,1657,1639,1615,1597,1573,1648,1606,177,483,500,1130,1,1,35399906,586,11.83,0.56,12,1.88,140.00,2944.00,2510,20240304,-34.02,1376,20241210,20.35,1724,-3.94,20250123,1428,15.97,20250102,2510,-34.02,20240304,1376,20.35,20241210,3.33,N,014190,500,176 억,,577609,N,N,0,N,00,N
20250220,140313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1658,36,2,2.22,1070632219,641627,527.16,1622,1707,1613,2105,1136,1622,1668.62,1.63,0,87567,1657,1639,1615,1597,1573,1648,1606,177,483,500,1130,1,1,35399906,587,11.84,0.56,12,1.81,140.00,2944.00,2510,20240304,-33.94,1376,20241210,20.49,1724,-3.83,20250123,1428,16.11,20250102,2510,-33.94,20240304,1376,20.49,20241210,3.33,N,014190,500,176 억,,577609,N,N,0,N,00,N
20250220,130312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1650,28,2,1.73,1022071859,612337,503.09,1622,1707,1613,2105,1136,1622,1669.13,1.63,0,92695,1657,1639,1615,1597,1573,1648,1606,177,483,500,1130,1,1,35399906,584,11.79,0.56,12,1.73,140.00,2944.00,2510,20240304,-34.26,1376,20241210,19.91,1724,-4.29,20250123,1428,15.55,20250102,2510,-34.26,20240304,1376,19.91,20241210,3.33,N,014190,500,176 억,,577609,N,N,0,N,00,N
20250220,120312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1656,34,2,2.10,984539512,589592,484.41,1622,1707,1613,2105,1136,1622,1669.87,1.63,0,90384,1657,1639,1615,1597,1573,1648,1606,177,483,500,1130,1,1,35399906,586,11.83,0.56,12,1.67,140.00,2944.00,2510,20240304,-34.02,1376,20241210,20.35,1724,-3.94,20250123,1428,15.97,20250102,2510,-34.02,20240304,1376,20.35,20241210,3.33,N,014190,500,176 억,,577609,N,N,0,N,00,N
20250220,110312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1665,43,2,2.65,917845279,549310,451.31,1622,1707,1613,2105,1136,1622,1670.91,1.63,0,103113,1657,1639,1615,1597,1573,1648,1606,177,483,500,1130,1,1,35399906,589,11.89,0.57,12,1.55,140.00,2944.00,2510,20240304,-33.67,1376,20241210,21.00,1724,-3.42,20250123,1428,16.60,20250102,2510,-33.67,20240304,1376,21.00,20241210,3.33,N,014190,500,176 억,,577609,N,N,0,N,00,N
20250220,100311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1646,24,2,1.48,139660658,85624,70.35,1622,1646,1613,2105,1136,1622,1631.09,1.63,0,-11255,1657,1639,1615,1597,1573,1648,1606,177,483,500,1130,1,1,35399906,583,11.76,0.56,12,0.24,140.00,2944.00,2510,20240304,-34.42,1376,20241210,19.62,1724,-4.52,20250123,1428,15.27,20250102,2510,-34.42,20240304,1376,19.62,20241210,3.33,N,014190,500,176 억,,577609,N,N,0,N,00,N
20250220,090313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1620,-2,5,-0.12,5933291,3668,3.01,1622,1623,1613,2105,1136,1622,1617.58,1.63,0,-3105,1657,1639,1615,1597,1573,1648,1606,177,483,500,1130,1,1,35399906,573,11.57,0.55,12,0.01,140.00,2944.00,2510,20240304,-35.46,1376,20241210,17.73,1724,-6.03,20250123,1428,13.45,20250102,2510,-35.46,20240304,1376,17.73,20241210,3.33,N,014190,500,176 억,,577609,N,N,0,N,00,N
20250219,160311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1622,24,2,1.50,195569930,121159,128.88,1598,1633,1591,2075,1119,1598,1614.16,1.59,0,13768,1626,1612,1601,1587,1576,1619,1594,177,477,500,1110,1,1,35399906,574,11.59,0.55,12,0.34,140.00,2944.00,2510,20240304,-35.38,1376,20241210,17.88,1724,-5.92,20250123,1428,13.59,20250102,2510,-35.38,20240304,1376,17.88,20241210,3.34,N,014190,500,176 억,,563909,N,N,0,N,00,N
20250219,150312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1615,17,2,1.06,188051323,116508,123.93,1598,1633,1591,2075,1119,1598,1614.06,1.59,0,13589,1626,1612,1601,1587,1576,1619,1594,177,477,500,1110,1,1,35399906,572,11.54,0.55,12,0.33,140.00,2944.00,2510,20240304,-35.66,1376,20241210,17.37,1724,-6.32,20250123,1428,13.10,20250102,2510,-35.66,20240304,1376,17.37,20241210,3.34,N,014190,500,176 억,,563909,N,N,0,N,00,N
20250219,140310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1624,26,2,1.63,176604997,109414,116.39,1598,1633,1591,2075,1119,1598,1614.10,1.59,0,13305,1626,1612,1601,1587,1576,1619,1594,177,477,500,1110,1,1,35399906,575,11.60,0.55,12,0.31,140.00,2944.00,2510,20240304,-35.30,1376,20241210,18.02,1724,-5.80,20250123,1428,13.73,20250102,2510,-35.30,20240304,1376,18.02,20241210,3.34,N,014190,500,176 억,,563909,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 160312 57 100.00 KOSDAQ 유통 N N N N N 1640 18 2 1.11 1171219102 702722 577.36 1622 1707 1613 2105 1136 1622 1666.69 1.63 0 73686 1657 1639 1615 1597 1573 1648 1606 177 483 500 1130 1 1 35399906 581 11.71 0.56 12 1.99 140.00 2944.00 2510 20240304 -34.66 1376 20241210 19.19 1724 -4.87 20250123 1428 14.85 20250102 2510 -34.66 20240304 1376 19.19 20241210 3.33 N 014190 500 176 억 577609 N N 0 N 00 N
3 20250220 150312 57 100.00 KOSDAQ 유통 N N N N N 1656 34 2 2.10 1110286804 665640 546.89 1622 1707 1613 2105 1136 1622 1668.00 1.63 0 75014 1657 1639 1615 1597 1573 1648 1606 177 483 500 1130 1 1 35399906 586 11.83 0.56 12 1.88 140.00 2944.00 2510 20240304 -34.02 1376 20241210 20.35 1724 -3.94 20250123 1428 15.97 20250102 2510 -34.02 20240304 1376 20.35 20241210 3.33 N 014190 500 176 억 577609 N N 0 N 00 N
4 20250220 140313 57 100.00 KOSDAQ 유통 N N N N N 1658 36 2 2.22 1070632219 641627 527.16 1622 1707 1613 2105 1136 1622 1668.62 1.63 0 87567 1657 1639 1615 1597 1573 1648 1606 177 483 500 1130 1 1 35399906 587 11.84 0.56 12 1.81 140.00 2944.00 2510 20240304 -33.94 1376 20241210 20.49 1724 -3.83 20250123 1428 16.11 20250102 2510 -33.94 20240304 1376 20.49 20241210 3.33 N 014190 500 176 억 577609 N N 0 N 00 N
5 20250220 130312 57 100.00 KOSDAQ 유통 N N N N N 1650 28 2 1.73 1022071859 612337 503.09 1622 1707 1613 2105 1136 1622 1669.13 1.63 0 92695 1657 1639 1615 1597 1573 1648 1606 177 483 500 1130 1 1 35399906 584 11.79 0.56 12 1.73 140.00 2944.00 2510 20240304 -34.26 1376 20241210 19.91 1724 -4.29 20250123 1428 15.55 20250102 2510 -34.26 20240304 1376 19.91 20241210 3.33 N 014190 500 176 억 577609 N N 0 N 00 N
6 20250220 120312 57 100.00 KOSDAQ 유통 N N N N N 1656 34 2 2.10 984539512 589592 484.41 1622 1707 1613 2105 1136 1622 1669.87 1.63 0 90384 1657 1639 1615 1597 1573 1648 1606 177 483 500 1130 1 1 35399906 586 11.83 0.56 12 1.67 140.00 2944.00 2510 20240304 -34.02 1376 20241210 20.35 1724 -3.94 20250123 1428 15.97 20250102 2510 -34.02 20240304 1376 20.35 20241210 3.33 N 014190 500 176 억 577609 N N 0 N 00 N
7 20250220 110312 57 100.00 KOSDAQ 유통 N N N N N 1665 43 2 2.65 917845279 549310 451.31 1622 1707 1613 2105 1136 1622 1670.91 1.63 0 103113 1657 1639 1615 1597 1573 1648 1606 177 483 500 1130 1 1 35399906 589 11.89 0.57 12 1.55 140.00 2944.00 2510 20240304 -33.67 1376 20241210 21.00 1724 -3.42 20250123 1428 16.60 20250102 2510 -33.67 20240304 1376 21.00 20241210 3.33 N 014190 500 176 억 577609 N N 0 N 00 N
8 20250220 100311 57 100.00 KOSDAQ 유통 N N N N N 1646 24 2 1.48 139660658 85624 70.35 1622 1646 1613 2105 1136 1622 1631.09 1.63 0 -11255 1657 1639 1615 1597 1573 1648 1606 177 483 500 1130 1 1 35399906 583 11.76 0.56 12 0.24 140.00 2944.00 2510 20240304 -34.42 1376 20241210 19.62 1724 -4.52 20250123 1428 15.27 20250102 2510 -34.42 20240304 1376 19.62 20241210 3.33 N 014190 500 176 억 577609 N N 0 N 00 N
9 20250220 090313 57 100.00 KOSDAQ 유통 N N N N N 1620 -2 5 -0.12 5933291 3668 3.01 1622 1623 1613 2105 1136 1622 1617.58 1.63 0 -3105 1657 1639 1615 1597 1573 1648 1606 177 483 500 1130 1 1 35399906 573 11.57 0.55 12 0.01 140.00 2944.00 2510 20240304 -35.46 1376 20241210 17.73 1724 -6.03 20250123 1428 13.45 20250102 2510 -35.46 20240304 1376 17.73 20241210 3.33 N 014190 500 176 억 577609 N N 0 N 00 N
10 20250219 160311 57 100.00 KOSDAQ 유통 N N N N N 1622 24 2 1.50 195569930 121159 128.88 1598 1633 1591 2075 1119 1598 1614.16 1.59 0 13768 1626 1612 1601 1587 1576 1619 1594 177 477 500 1110 1 1 35399906 574 11.59 0.55 12 0.34 140.00 2944.00 2510 20240304 -35.38 1376 20241210 17.88 1724 -5.92 20250123 1428 13.59 20250102 2510 -35.38 20240304 1376 17.88 20241210 3.34 N 014190 500 176 억 563909 N N 0 N 00 N
11 20250219 150312 57 100.00 KOSDAQ 유통 N N N N N 1615 17 2 1.06 188051323 116508 123.93 1598 1633 1591 2075 1119 1598 1614.06 1.59 0 13589 1626 1612 1601 1587 1576 1619 1594 177 477 500 1110 1 1 35399906 572 11.54 0.55 12 0.33 140.00 2944.00 2510 20240304 -35.66 1376 20241210 17.37 1724 -6.32 20250123 1428 13.10 20250102 2510 -35.66 20240304 1376 17.37 20241210 3.34 N 014190 500 176 억 563909 N N 0 N 00 N
12 20250219 140310 57 100.00 KOSDAQ 유통 N N N N N 1624 26 2 1.63 176604997 109414 116.39 1598 1633 1591 2075 1119 1598 1614.10 1.59 0 13305 1626 1612 1601 1587 1576 1619 1594 177 477 500 1110 1 1 35399906 575 11.60 0.55 12 0.31 140.00 2944.00 2510 20240304 -35.30 1376 20241210 18.02 1724 -5.80 20250123 1428 13.73 20250102 2510 -35.30 20240304 1376 18.02 20241210 3.34 N 014190 500 176 억 563909 N N 0 N 00 N