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
014470/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
20250219,160312,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2125,158,2,8.03,2617817223,1262106,427.81,1989,2160,1963,2555,1377,1967,2074.05,0.13,0,155482,2000,1983,1952,1935,1904,1992,1944,300,588,500,1410,5,1,60052260,1276,-4.91,0.72,12,2.10,-433.00,2941.00,2730,20240306,-22.16,1501,20241114,41.57,2160,-1.62,20250219,1587,33.90,20250102,2730,-22.16,20240306,1501,41.57,20241114,2.41,N,014470,500,300 억,,76759,N,N,0,N,00,N
20250219,150313,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2100,133,2,6.76,2403768238,1160479,393.36,1989,2160,1963,2555,1377,1967,2071.36,0.13,0,167693,2000,1983,1952,1935,1904,1992,1944,300,588,500,1410,5,1,60052260,1261,-4.85,0.71,12,1.93,-433.00,2941.00,2730,20240306,-23.08,1501,20241114,39.91,2160,-2.78,20250219,1587,32.33,20250102,2730,-23.08,20240306,1501,39.91,20241114,2.41,N,014470,500,300 억,,76759,N,N,0,N,00,N
20250219,140311,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2100,133,2,6.76,2155145378,1041207,352.93,1989,2160,1963,2555,1377,1967,2069.85,0.13,0,140340,2000,1983,1952,1935,1904,1992,1944,300,588,500,1410,5,1,60052260,1261,-4.85,0.71,12,1.73,-433.00,2941.00,2730,20240306,-23.08,1501,20241114,39.91,2160,-2.78,20250219,1587,32.33,20250102,2730,-23.08,20240306,1501,39.91,20241114,2.41,N,014470,500,300 억,,76759,N,N,0,N,00,N
20250219,130312,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2130,163,2,8.29,1779963698,862771,292.45,1989,2160,1963,2555,1377,1967,2063.08,0.13,0,94645,2000,1983,1952,1935,1904,1992,1944,300,588,500,1410,5,1,60052260,1279,-4.92,0.72,12,1.44,-433.00,2941.00,2730,20240306,-21.98,1501,20241114,41.91,2160,-1.39,20250219,1587,34.22,20250102,2730,-21.98,20240306,1501,41.91,20241114,2.41,N,014470,500,300 억,,76759,N,N,0,N,00,N
20250219,120312,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2040,73,2,3.71,816766463,403727,136.85,1989,2050,1963,2555,1377,1967,2023.07,0.13,0,36816,2000,1983,1952,1935,1904,1992,1944,300,588,500,1410,5,1,60052260,1225,-4.71,0.69,12,0.67,-433.00,2941.00,2730,20240306,-25.27,1501,20241114,35.91,2050,-0.49,20250219,1587,28.54,20250102,2730,-25.27,20240306,1501,35.91,20241114,2.41,N,014470,500,300 억,,76759,N,N,0,N,00,N
20250219,110312,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2025,58,2,2.95,710345193,351295,119.08,1989,2050,1963,2555,1377,1967,2022.08,0.13,0,46256,2000,1983,1952,1935,1904,1992,1944,300,588,500,1410,5,1,60052260,1216,-4.68,0.69,12,0.58,-433.00,2941.00,2730,20240306,-25.82,1501,20241114,34.91,2050,-1.22,20250219,1587,27.60,20250102,2730,-25.82,20240306,1501,34.91,20241114,2.41,N,014470,500,300 억,,76759,N,N,0,N,00,N
20250219,100312,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2035,68,2,3.46,385243733,191835,65.02,1989,2040,1963,2555,1377,1967,2008.20,0.13,0,44050,2000,1983,1952,1935,1904,1992,1944,300,588,500,1410,5,1,60052260,1222,-4.70,0.69,12,0.32,-433.00,2941.00,2730,20240306,-25.46,1501,20241114,35.58,2040,-0.25,20250219,1587,28.23,20250102,2730,-25.46,20240306,1501,35.58,20241114,2.41,N,014470,500,300 억,,76759,N,N,0,N,00,N
20250219,090313,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1995,28,2,1.42,34822153,17600,5.97,1989,1995,1963,2555,1377,1967,1978.53,0.13,0,-4029,2000,1983,1952,1935,1904,1992,1944,300,588,500,1410,1,1,60052260,1198,-4.61,0.68,12,0.03,-433.00,2941.00,2730,20240306,-26.92,1501,20241114,32.91,1995,0.00,20250219,1587,25.71,20250102,2730,-26.92,20240306,1501,32.91,20241114,2.41,N,014470,500,300 억,,76759,N,N,0,N,00,N
20250218,160311,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1967,32,2,1.65,573436095,293931,46.74,1935,1969,1921,2515,1355,1935,1950.53,0.05,0,49234,2001,1968,1947,1914,1893,1957,1903,300,580,500,1390,1,1,60052260,1181,-4.54,0.67,12,0.49,-433.00,2941.00,2730,20240306,-27.95,1501,20241114,31.05,1980,-0.66,20250217,1587,23.94,20250102,2730,-27.95,20240306,1501,31.05,20241114,2.42,N,014470,500,300 억,,27696,N,N,0,N,00,N
20250218,150312,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1956,21,2,1.09,506190343,259690,41.29,1935,1966,1921,2515,1355,1935,1949.21,0.05,0,39303,2001,1968,1947,1914,1893,1957,1903,300,580,500,1390,1,1,60052260,1175,-4.52,0.67,12,0.43,-433.00,2941.00,2730,20240306,-28.35,1501,20241114,30.31,1980,-1.21,20250217,1587,23.25,20250102,2730,-28.35,20240306,1501,30.31,20241114,2.42,N,014470,500,300 억,,27696,N,N,0,N,00,N
20250218,140312,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1947,12,2,0.62,429340543,220430,35.05,1935,1966,1921,2515,1355,1935,1947.74,0.05,0,17950,2001,1968,1947,1914,1893,1957,1903,300,580,500,1390,1,1,60052260,1169,-4.50,0.66,12,0.37,-433.00,2941.00,2730,20240306,-28.68,1501,20241114,29.71,1980,-1.67,20250217,1587,22.68,20250102,2730,-28.68,20240306,1501,29.71,20241114,2.42,N,014470,500,300 억,,27696,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 160312 57 100.00 KOSDAQ N N N N N 2125 158 2 8.03 2617817223 1262106 427.81 1989 2160 1963 2555 1377 1967 2074.05 0.13 0 155482 2000 1983 1952 1935 1904 1992 1944 300 588 500 1410 5 1 60052260 1276 -4.91 0.72 12 2.10 -433.00 2941.00 2730 20240306 -22.16 1501 20241114 41.57 2160 -1.62 20250219 1587 33.90 20250102 2730 -22.16 20240306 1501 41.57 20241114 2.41 N 014470 500 300 억 76759 N N 0 N 00 N
3 20250219 150313 57 100.00 KOSDAQ N N N N N 2100 133 2 6.76 2403768238 1160479 393.36 1989 2160 1963 2555 1377 1967 2071.36 0.13 0 167693 2000 1983 1952 1935 1904 1992 1944 300 588 500 1410 5 1 60052260 1261 -4.85 0.71 12 1.93 -433.00 2941.00 2730 20240306 -23.08 1501 20241114 39.91 2160 -2.78 20250219 1587 32.33 20250102 2730 -23.08 20240306 1501 39.91 20241114 2.41 N 014470 500 300 억 76759 N N 0 N 00 N
4 20250219 140311 57 100.00 KOSDAQ N N N N N 2100 133 2 6.76 2155145378 1041207 352.93 1989 2160 1963 2555 1377 1967 2069.85 0.13 0 140340 2000 1983 1952 1935 1904 1992 1944 300 588 500 1410 5 1 60052260 1261 -4.85 0.71 12 1.73 -433.00 2941.00 2730 20240306 -23.08 1501 20241114 39.91 2160 -2.78 20250219 1587 32.33 20250102 2730 -23.08 20240306 1501 39.91 20241114 2.41 N 014470 500 300 억 76759 N N 0 N 00 N
5 20250219 130312 57 100.00 KOSDAQ N N N N N 2130 163 2 8.29 1779963698 862771 292.45 1989 2160 1963 2555 1377 1967 2063.08 0.13 0 94645 2000 1983 1952 1935 1904 1992 1944 300 588 500 1410 5 1 60052260 1279 -4.92 0.72 12 1.44 -433.00 2941.00 2730 20240306 -21.98 1501 20241114 41.91 2160 -1.39 20250219 1587 34.22 20250102 2730 -21.98 20240306 1501 41.91 20241114 2.41 N 014470 500 300 억 76759 N N 0 N 00 N
6 20250219 120312 57 100.00 KOSDAQ N N N N N 2040 73 2 3.71 816766463 403727 136.85 1989 2050 1963 2555 1377 1967 2023.07 0.13 0 36816 2000 1983 1952 1935 1904 1992 1944 300 588 500 1410 5 1 60052260 1225 -4.71 0.69 12 0.67 -433.00 2941.00 2730 20240306 -25.27 1501 20241114 35.91 2050 -0.49 20250219 1587 28.54 20250102 2730 -25.27 20240306 1501 35.91 20241114 2.41 N 014470 500 300 억 76759 N N 0 N 00 N
7 20250219 110312 57 100.00 KOSDAQ N N N N N 2025 58 2 2.95 710345193 351295 119.08 1989 2050 1963 2555 1377 1967 2022.08 0.13 0 46256 2000 1983 1952 1935 1904 1992 1944 300 588 500 1410 5 1 60052260 1216 -4.68 0.69 12 0.58 -433.00 2941.00 2730 20240306 -25.82 1501 20241114 34.91 2050 -1.22 20250219 1587 27.60 20250102 2730 -25.82 20240306 1501 34.91 20241114 2.41 N 014470 500 300 억 76759 N N 0 N 00 N
8 20250219 100312 57 100.00 KOSDAQ N N N N N 2035 68 2 3.46 385243733 191835 65.02 1989 2040 1963 2555 1377 1967 2008.20 0.13 0 44050 2000 1983 1952 1935 1904 1992 1944 300 588 500 1410 5 1 60052260 1222 -4.70 0.69 12 0.32 -433.00 2941.00 2730 20240306 -25.46 1501 20241114 35.58 2040 -0.25 20250219 1587 28.23 20250102 2730 -25.46 20240306 1501 35.58 20241114 2.41 N 014470 500 300 억 76759 N N 0 N 00 N
9 20250219 090313 57 100.00 KOSDAQ N N N N N 1995 28 2 1.42 34822153 17600 5.97 1989 1995 1963 2555 1377 1967 1978.53 0.13 0 -4029 2000 1983 1952 1935 1904 1992 1944 300 588 500 1410 1 1 60052260 1198 -4.61 0.68 12 0.03 -433.00 2941.00 2730 20240306 -26.92 1501 20241114 32.91 1995 0.00 20250219 1587 25.71 20250102 2730 -26.92 20240306 1501 32.91 20241114 2.41 N 014470 500 300 억 76759 N N 0 N 00 N
10 20250218 160311 57 100.00 KOSDAQ N N N N N 1967 32 2 1.65 573436095 293931 46.74 1935 1969 1921 2515 1355 1935 1950.53 0.05 0 49234 2001 1968 1947 1914 1893 1957 1903 300 580 500 1390 1 1 60052260 1181 -4.54 0.67 12 0.49 -433.00 2941.00 2730 20240306 -27.95 1501 20241114 31.05 1980 -0.66 20250217 1587 23.94 20250102 2730 -27.95 20240306 1501 31.05 20241114 2.42 N 014470 500 300 억 27696 N N 0 N 00 N
11 20250218 150312 57 100.00 KOSDAQ N N N N N 1956 21 2 1.09 506190343 259690 41.29 1935 1966 1921 2515 1355 1935 1949.21 0.05 0 39303 2001 1968 1947 1914 1893 1957 1903 300 580 500 1390 1 1 60052260 1175 -4.52 0.67 12 0.43 -433.00 2941.00 2730 20240306 -28.35 1501 20241114 30.31 1980 -1.21 20250217 1587 23.25 20250102 2730 -28.35 20240306 1501 30.31 20241114 2.42 N 014470 500 300 억 27696 N N 0 N 00 N
12 20250218 140312 57 100.00 KOSDAQ N N N N N 1947 12 2 0.62 429340543 220430 35.05 1935 1966 1921 2515 1355 1935 1947.74 0.05 0 17950 2001 1968 1947 1914 1893 1957 1903 300 580 500 1390 1 1 60052260 1169 -4.50 0.66 12 0.37 -433.00 2941.00 2730 20240306 -28.68 1501 20241114 29.71 1980 -1.67 20250217 1587 22.68 20250102 2730 -28.68 20240306 1501 29.71 20241114 2.42 N 014470 500 300 억 27696 N N 0 N 00 N