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
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
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
20250219,130311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1631,33,2,2.07,141546985,87761,93.35,1598,1633,1591,2075,1119,1598,1612.87,1.59,0,14385,1626,1612,1601,1587,1576,1619,1594,177,477,500,1110,1,1,35399906,577,11.65,0.55,12,0.25,140.00,2944.00,2510,20240304,-35.02,1376,20241210,18.53,1724,-5.39,20250123,1428,14.22,20250102,2510,-35.02,20240304,1376,18.53,20241210,3.34,N,014190,500,176 억,,563909,N,N,0,N,00,N
20250219,120311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1617,19,2,1.19,93350046,58060,61.76,1598,1620,1591,2075,1119,1598,1607.82,1.59,0,9889,1626,1612,1601,1587,1576,1619,1594,177,477,500,1110,1,1,35399906,572,11.55,0.55,12,0.16,140.00,2944.00,2510,20240304,-35.58,1376,20241210,17.51,1724,-6.21,20250123,1428,13.24,20250102,2510,-35.58,20240304,1376,17.51,20241210,3.34,N,014190,500,176 억,,563909,N,N,0,N,00,N
20250219,110311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1612,14,2,0.88,63091740,39299,41.80,1598,1613,1591,2075,1119,1598,1605.43,1.59,0,2144,1626,1612,1601,1587,1576,1619,1594,177,477,500,1110,1,1,35399906,571,11.51,0.55,12,0.11,140.00,2944.00,2510,20240304,-35.78,1376,20241210,17.15,1724,-6.50,20250123,1428,12.89,20250102,2510,-35.78,20240304,1376,17.15,20241210,3.34,N,014190,500,176 억,,563909,N,N,0,N,00,N
20250219,100311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1609,11,2,0.69,29599360,18441,19.62,1598,1609,1591,2075,1119,1598,1605.08,1.59,0,500,1626,1612,1601,1587,1576,1619,1594,177,477,500,1110,1,1,35399906,570,11.49,0.55,12,0.05,140.00,2944.00,2510,20240304,-35.90,1376,20241210,16.93,1724,-6.67,20250123,1428,12.68,20250102,2510,-35.90,20240304,1376,16.93,20241210,3.34,N,014190,500,176 억,,563909,N,N,0,N,00,N
20250219,090312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1607,9,2,0.56,2299800,1441,1.53,1598,1608,1591,2075,1119,1598,1595.98,1.59,0,-88,1626,1612,1601,1587,1576,1619,1594,177,477,500,1110,1,1,35399906,569,11.48,0.55,12,0.00,140.00,2944.00,2510,20240304,-35.98,1376,20241210,16.79,1724,-6.79,20250123,1428,12.54,20250102,2510,-35.98,20240304,1376,16.79,20241210,3.34,N,014190,500,176 억,,563909,N,N,0,N,00,N
20250218,160310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1598,0,3,0.00,150159645,93865,15.02,1596,1615,1590,2075,1119,1598,1599.74,1.58,0,6076,1691,1644,1607,1560,1523,1668,1584,177,477,500,1110,1,1,35399906,566,11.41,0.54,12,0.27,140.00,2944.00,2510,20240304,-36.33,1376,20241210,16.13,1724,-7.31,20250123,1428,11.90,20250102,2510,-36.33,20240304,1376,16.13,20241210,3.39,N,014190,500,176 억,,557833,N,N,0,N,00,N
20250218,150311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1600,2,2,0.13,139824373,87399,13.99,1596,1615,1590,2075,1119,1598,1599.84,1.58,0,6445,1691,1644,1607,1560,1523,1668,1584,177,477,500,1110,1,1,35399906,566,11.43,0.54,12,0.25,140.00,2944.00,2510,20240304,-36.25,1376,20241210,16.28,1724,-7.19,20250123,1428,12.04,20250102,2510,-36.25,20240304,1376,16.28,20241210,3.39,N,014190,500,176 억,,557833,N,N,0,N,00,N
20250218,140311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1606,8,2,0.50,129022669,80649,12.91,1596,1615,1590,2075,1119,1598,1599.80,1.58,0,4186,1691,1644,1607,1560,1523,1668,1584,177,477,500,1110,1,1,35399906,569,11.47,0.55,12,0.23,140.00,2944.00,2510,20240304,-36.02,1376,20241210,16.72,1724,-6.84,20250123,1428,12.46,20250102,2510,-36.02,20240304,1376,16.72,20241210,3.39,N,014190,500,176 억,,557833,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 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
3 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
4 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
5 20250219 130311 57 100.00 KOSDAQ 유통 N N N N N 1631 33 2 2.07 141546985 87761 93.35 1598 1633 1591 2075 1119 1598 1612.87 1.59 0 14385 1626 1612 1601 1587 1576 1619 1594 177 477 500 1110 1 1 35399906 577 11.65 0.55 12 0.25 140.00 2944.00 2510 20240304 -35.02 1376 20241210 18.53 1724 -5.39 20250123 1428 14.22 20250102 2510 -35.02 20240304 1376 18.53 20241210 3.34 N 014190 500 176 억 563909 N N 0 N 00 N
6 20250219 120311 57 100.00 KOSDAQ 유통 N N N N N 1617 19 2 1.19 93350046 58060 61.76 1598 1620 1591 2075 1119 1598 1607.82 1.59 0 9889 1626 1612 1601 1587 1576 1619 1594 177 477 500 1110 1 1 35399906 572 11.55 0.55 12 0.16 140.00 2944.00 2510 20240304 -35.58 1376 20241210 17.51 1724 -6.21 20250123 1428 13.24 20250102 2510 -35.58 20240304 1376 17.51 20241210 3.34 N 014190 500 176 억 563909 N N 0 N 00 N
7 20250219 110311 57 100.00 KOSDAQ 유통 N N N N N 1612 14 2 0.88 63091740 39299 41.80 1598 1613 1591 2075 1119 1598 1605.43 1.59 0 2144 1626 1612 1601 1587 1576 1619 1594 177 477 500 1110 1 1 35399906 571 11.51 0.55 12 0.11 140.00 2944.00 2510 20240304 -35.78 1376 20241210 17.15 1724 -6.50 20250123 1428 12.89 20250102 2510 -35.78 20240304 1376 17.15 20241210 3.34 N 014190 500 176 억 563909 N N 0 N 00 N
8 20250219 100311 57 100.00 KOSDAQ 유통 N N N N N 1609 11 2 0.69 29599360 18441 19.62 1598 1609 1591 2075 1119 1598 1605.08 1.59 0 500 1626 1612 1601 1587 1576 1619 1594 177 477 500 1110 1 1 35399906 570 11.49 0.55 12 0.05 140.00 2944.00 2510 20240304 -35.90 1376 20241210 16.93 1724 -6.67 20250123 1428 12.68 20250102 2510 -35.90 20240304 1376 16.93 20241210 3.34 N 014190 500 176 억 563909 N N 0 N 00 N
9 20250219 090312 57 100.00 KOSDAQ 유통 N N N N N 1607 9 2 0.56 2299800 1441 1.53 1598 1608 1591 2075 1119 1598 1595.98 1.59 0 -88 1626 1612 1601 1587 1576 1619 1594 177 477 500 1110 1 1 35399906 569 11.48 0.55 12 0.00 140.00 2944.00 2510 20240304 -35.98 1376 20241210 16.79 1724 -6.79 20250123 1428 12.54 20250102 2510 -35.98 20240304 1376 16.79 20241210 3.34 N 014190 500 176 억 563909 N N 0 N 00 N
10 20250218 160310 57 100.00 KOSDAQ 유통 N N N N N 1598 0 3 0.00 150159645 93865 15.02 1596 1615 1590 2075 1119 1598 1599.74 1.58 0 6076 1691 1644 1607 1560 1523 1668 1584 177 477 500 1110 1 1 35399906 566 11.41 0.54 12 0.27 140.00 2944.00 2510 20240304 -36.33 1376 20241210 16.13 1724 -7.31 20250123 1428 11.90 20250102 2510 -36.33 20240304 1376 16.13 20241210 3.39 N 014190 500 176 억 557833 N N 0 N 00 N
11 20250218 150311 57 100.00 KOSDAQ 유통 N N N N N 1600 2 2 0.13 139824373 87399 13.99 1596 1615 1590 2075 1119 1598 1599.84 1.58 0 6445 1691 1644 1607 1560 1523 1668 1584 177 477 500 1110 1 1 35399906 566 11.43 0.54 12 0.25 140.00 2944.00 2510 20240304 -36.25 1376 20241210 16.28 1724 -7.19 20250123 1428 12.04 20250102 2510 -36.25 20240304 1376 16.28 20241210 3.39 N 014190 500 176 억 557833 N N 0 N 00 N
12 20250218 140311 57 100.00 KOSDAQ 유통 N N N N N 1606 8 2 0.50 129022669 80649 12.91 1596 1615 1590 2075 1119 1598 1599.80 1.58 0 4186 1691 1644 1607 1560 1523 1668 1584 177 477 500 1110 1 1 35399906 569 11.47 0.55 12 0.23 140.00 2944.00 2510 20240304 -36.02 1376 20241210 16.72 1724 -6.84 20250123 1428 12.46 20250102 2510 -36.02 20240304 1376 16.72 20241210 3.39 N 014190 500 176 억 557833 N N 0 N 00 N