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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
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
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
20250219,130310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2995,25,2,0.84,46285970,15567,55.12,2940,2995,2940,3860,2080,2970,2973.34,1.06,0,1877,3033,3001,2938,2906,2843,3017,2922,59,890,500,2070,5,1,11800000,353,5.05,0.39,12,0.13,593.00,7762.00,3725,20240322,-19.60,1790,20241206,67.32,3160,-5.22,20250123,2590,15.64,20250107,3725,-19.60,20240322,1790,67.32,20241206,0.00,N,014100,500,59 억,,125393,N,N,0,N,00,N
20250219,120310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2975,5,2,0.17,43553990,14652,51.88,2940,2995,2940,3860,2080,2970,2972.56,1.06,0,2385,3033,3001,2938,2906,2843,3017,2922,59,890,500,2070,5,1,11800000,351,5.02,0.38,12,0.12,593.00,7762.00,3725,20240322,-20.13,1790,20241206,66.20,3160,-5.85,20250123,2590,14.86,20250107,3725,-20.13,20240322,1790,66.20,20241206,0.00,N,014100,500,59 억,,125393,N,N,0,N,00,N
20250219,110310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2990,20,2,0.67,39202465,13183,46.68,2940,2995,2940,3860,2080,2970,2973.71,1.06,0,2195,3033,3001,2938,2906,2843,3017,2922,59,890,500,2070,5,1,11800000,353,5.04,0.39,12,0.11,593.00,7762.00,3725,20240322,-19.73,1790,20241206,67.04,3160,-5.38,20250123,2590,15.44,20250107,3725,-19.73,20240322,1790,67.04,20241206,0.00,N,014100,500,59 억,,125393,N,N,0,N,00,N
20250219,100310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2965,-5,5,-0.17,33293045,11201,39.66,2940,2995,2940,3860,2080,2970,2972.33,1.06,0,2988,3033,3001,2938,2906,2843,3017,2922,59,890,500,2070,5,1,11800000,350,5.00,0.38,12,0.09,593.00,7762.00,3725,20240322,-20.40,1790,20241206,65.64,3160,-6.17,20250123,2590,14.48,20250107,3725,-20.40,20240322,1790,65.64,20241206,0.00,N,014100,500,59 억,,125393,N,N,0,N,00,N
20250219,090311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2960,-10,5,-0.34,1674060,566,2.00,2940,2960,2940,3860,2080,2970,2957.70,1.06,0,-3,3033,3001,2938,2906,2843,3017,2922,59,890,500,2070,5,1,11800000,349,4.99,0.38,12,0.00,593.00,7762.00,3725,20240322,-20.54,1790,20241206,65.36,3160,-6.33,20250123,2590,14.29,20250107,3725,-20.54,20240322,1790,65.36,20241206,0.00,N,014100,500,59 억,,125393,N,N,0,N,00,N
20250218,160309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2970,0,3,0.00,82373855,28241,114.35,2955,2970,2875,3860,2080,2970,2916.82,1.08,0,-1621,3063,3016,2923,2876,2783,3040,2900,59,890,500,2070,5,1,11800000,350,5.01,0.38,12,0.24,593.00,7762.00,3725,20240322,-20.27,1790,20241206,65.92,3160,-6.01,20250123,2590,14.67,20250107,3725,-20.27,20240322,1790,65.92,20241206,0.00,N,014100,500,59 억,,127007,N,N,0,N,00,N
20250218,150310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2930,-40,5,-1.35,72669310,24956,101.05,2955,2965,2875,3860,2080,2970,2911.90,1.08,0,-1247,3063,3016,2923,2876,2783,3040,2900,59,890,500,2070,5,1,11800000,346,4.94,0.38,12,0.21,593.00,7762.00,3725,20240322,-21.34,1790,20241206,63.69,3160,-7.28,20250123,2590,13.13,20250107,3725,-21.34,20240322,1790,63.69,20241206,0.00,N,014100,500,59 억,,127007,N,N,0,N,00,N
20250218,140310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2905,-65,5,-2.19,53078755,18227,73.81,2955,2965,2875,3860,2080,2970,2912.09,1.08,0,-2523,3063,3016,2923,2876,2783,3040,2900,59,890,500,2070,5,1,11800000,343,4.90,0.37,12,0.15,593.00,7762.00,3725,20240322,-22.01,1790,20241206,62.29,3160,-8.07,20250123,2590,12.16,20250107,3725,-22.01,20240322,1790,62.29,20241206,0.00,N,014100,500,59 억,,127007,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 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
3 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
4 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
5 20250219 130310 57 100.00 KOSDAQ 유통 N N N N N 2995 25 2 0.84 46285970 15567 55.12 2940 2995 2940 3860 2080 2970 2973.34 1.06 0 1877 3033 3001 2938 2906 2843 3017 2922 59 890 500 2070 5 1 11800000 353 5.05 0.39 12 0.13 593.00 7762.00 3725 20240322 -19.60 1790 20241206 67.32 3160 -5.22 20250123 2590 15.64 20250107 3725 -19.60 20240322 1790 67.32 20241206 0.00 N 014100 500 59 억 125393 N N 0 N 00 N
6 20250219 120310 57 100.00 KOSDAQ 유통 N N N N N 2975 5 2 0.17 43553990 14652 51.88 2940 2995 2940 3860 2080 2970 2972.56 1.06 0 2385 3033 3001 2938 2906 2843 3017 2922 59 890 500 2070 5 1 11800000 351 5.02 0.38 12 0.12 593.00 7762.00 3725 20240322 -20.13 1790 20241206 66.20 3160 -5.85 20250123 2590 14.86 20250107 3725 -20.13 20240322 1790 66.20 20241206 0.00 N 014100 500 59 억 125393 N N 0 N 00 N
7 20250219 110310 57 100.00 KOSDAQ 유통 N N N N N 2990 20 2 0.67 39202465 13183 46.68 2940 2995 2940 3860 2080 2970 2973.71 1.06 0 2195 3033 3001 2938 2906 2843 3017 2922 59 890 500 2070 5 1 11800000 353 5.04 0.39 12 0.11 593.00 7762.00 3725 20240322 -19.73 1790 20241206 67.04 3160 -5.38 20250123 2590 15.44 20250107 3725 -19.73 20240322 1790 67.04 20241206 0.00 N 014100 500 59 억 125393 N N 0 N 00 N
8 20250219 100310 57 100.00 KOSDAQ 유통 N N N N N 2965 -5 5 -0.17 33293045 11201 39.66 2940 2995 2940 3860 2080 2970 2972.33 1.06 0 2988 3033 3001 2938 2906 2843 3017 2922 59 890 500 2070 5 1 11800000 350 5.00 0.38 12 0.09 593.00 7762.00 3725 20240322 -20.40 1790 20241206 65.64 3160 -6.17 20250123 2590 14.48 20250107 3725 -20.40 20240322 1790 65.64 20241206 0.00 N 014100 500 59 억 125393 N N 0 N 00 N
9 20250219 090311 57 100.00 KOSDAQ 유통 N N N N N 2960 -10 5 -0.34 1674060 566 2.00 2940 2960 2940 3860 2080 2970 2957.70 1.06 0 -3 3033 3001 2938 2906 2843 3017 2922 59 890 500 2070 5 1 11800000 349 4.99 0.38 12 0.00 593.00 7762.00 3725 20240322 -20.54 1790 20241206 65.36 3160 -6.33 20250123 2590 14.29 20250107 3725 -20.54 20240322 1790 65.36 20241206 0.00 N 014100 500 59 억 125393 N N 0 N 00 N
10 20250218 160309 57 100.00 KOSDAQ 유통 N N N N N 2970 0 3 0.00 82373855 28241 114.35 2955 2970 2875 3860 2080 2970 2916.82 1.08 0 -1621 3063 3016 2923 2876 2783 3040 2900 59 890 500 2070 5 1 11800000 350 5.01 0.38 12 0.24 593.00 7762.00 3725 20240322 -20.27 1790 20241206 65.92 3160 -6.01 20250123 2590 14.67 20250107 3725 -20.27 20240322 1790 65.92 20241206 0.00 N 014100 500 59 억 127007 N N 0 N 00 N
11 20250218 150310 57 100.00 KOSDAQ 유통 N N N N N 2930 -40 5 -1.35 72669310 24956 101.05 2955 2965 2875 3860 2080 2970 2911.90 1.08 0 -1247 3063 3016 2923 2876 2783 3040 2900 59 890 500 2070 5 1 11800000 346 4.94 0.38 12 0.21 593.00 7762.00 3725 20240322 -21.34 1790 20241206 63.69 3160 -7.28 20250123 2590 13.13 20250107 3725 -21.34 20240322 1790 63.69 20241206 0.00 N 014100 500 59 억 127007 N N 0 N 00 N
12 20250218 140310 57 100.00 KOSDAQ 유통 N N N N N 2905 -65 5 -2.19 53078755 18227 73.81 2955 2965 2875 3860 2080 2970 2912.09 1.08 0 -2523 3063 3016 2923 2876 2783 3040 2900 59 890 500 2070 5 1 11800000 343 4.90 0.37 12 0.15 593.00 7762.00 3725 20240322 -22.01 1790 20241206 62.29 3160 -8.07 20250123 2590 12.16 20250107 3725 -22.01 20240322 1790 62.29 20241206 0.00 N 014100 500 59 억 127007 N N 0 N 00 N