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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130311,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1949,14,2,0.72,352325524,180944,28.77,1935,1966,1921,2515,1355,1935,1947.15,0.05,0,-4881,2001,1968,1947,1914,1893,1957,1903,300,580,500,1390,1,1,60052260,1170,-4.50,0.66,12,0.30,-433.00,2941.00,2730,20240306,-28.61,1501,20241114,29.85,1980,-1.57,20250217,1587,22.81,20250102,2730,-28.61,20240306,1501,29.85,20241114,2.42,N,014470,500,300 억,,27696,N,N,0,N,00,N
20250218,120311,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1951,16,2,0.83,318068886,163368,25.98,1935,1966,1921,2515,1355,1935,1946.95,0.05,0,3821,2001,1968,1947,1914,1893,1957,1903,300,580,500,1390,1,1,60052260,1172,-4.51,0.66,12,0.27,-433.00,2941.00,2730,20240306,-28.53,1501,20241114,29.98,1980,-1.46,20250217,1587,22.94,20250102,2730,-28.53,20240306,1501,29.98,20241114,2.42,N,014470,500,300 억,,27696,N,N,0,N,00,N
20250218,110312,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1947,12,2,0.62,254752710,130986,20.83,1935,1966,1921,2515,1355,1935,1944.89,0.05,0,9882,2001,1968,1947,1914,1893,1957,1903,300,580,500,1390,1,1,60052260,1169,-4.50,0.66,12,0.22,-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
20250218,100312,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1952,17,2,0.88,207660014,106762,16.98,1935,1966,1921,2515,1355,1935,1945.07,0.05,0,8814,2001,1968,1947,1914,1893,1957,1903,300,580,500,1390,1,1,60052260,1172,-4.51,0.66,12,0.18,-433.00,2941.00,2730,20240306,-28.50,1501,20241114,30.05,1980,-1.41,20250217,1587,23.00,20250102,2730,-28.50,20240306,1501,30.05,20241114,2.42,N,014470,500,300 억,,27696,N,N,0,N,00,N
20250218,090312,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1938,3,2,0.16,10525795,5440,0.86,1935,1938,1930,2515,1355,1935,1934.89,0.05,0,466,2001,1968,1947,1914,1893,1957,1903,300,580,500,1390,1,1,60052260,1164,-4.48,0.66,12,0.01,-433.00,2941.00,2730,20240306,-29.01,1501,20241114,29.11,1980,-2.12,20250217,1587,22.12,20250102,2730,-29.01,20240306,1501,29.11,20241114,2.42,N,014470,500,300 억,,27696,N,N,0,N,00,N
20250217,160311,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1935,31,2,1.63,1224371286,627916,167.44,1975,1980,1926,2475,1333,1904,1949.91,0.09,0,-25704,1961,1932,1897,1868,1833,1947,1883,300,571,500,1370,1,1,60052260,1162,-4.47,0.66,12,1.05,-433.00,2941.00,2730,20240306,-29.12,1501,20241114,28.91,1980,-2.27,20250217,1587,21.93,20250102,2730,-29.12,20240306,1501,28.91,20241114,2.39,N,014470,500,300 억,,53433,N,N,0,N,00,N
20250217,150311,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1938,34,2,1.79,1182169075,606077,161.62,1975,1980,1926,2475,1333,1904,1950.53,0.09,0,-21950,1961,1932,1897,1868,1833,1947,1883,300,571,500,1370,1,1,60052260,1164,-4.48,0.66,12,1.01,-433.00,2941.00,2730,20240306,-29.01,1501,20241114,29.11,1980,-2.12,20250217,1587,22.12,20250102,2730,-29.01,20240306,1501,29.11,20241114,2.39,N,014470,500,300 억,,53433,N,N,0,N,00,N
20250217,140310,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1941,37,2,1.94,1058167196,541991,144.53,1975,1980,1932,2475,1333,1904,1952.37,0.09,0,-2477,1961,1932,1897,1868,1833,1947,1883,300,571,500,1370,1,1,60052260,1166,-4.48,0.66,12,0.90,-433.00,2941.00,2730,20240306,-28.90,1501,20241114,29.31,1980,-1.97,20250217,1587,22.31,20250102,2730,-28.90,20240306,1501,29.31,20241114,2.39,N,014470,500,300 억,,53433,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 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
3 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
4 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
5 20250218 130311 57 100.00 KOSDAQ N N N N N 1949 14 2 0.72 352325524 180944 28.77 1935 1966 1921 2515 1355 1935 1947.15 0.05 0 -4881 2001 1968 1947 1914 1893 1957 1903 300 580 500 1390 1 1 60052260 1170 -4.50 0.66 12 0.30 -433.00 2941.00 2730 20240306 -28.61 1501 20241114 29.85 1980 -1.57 20250217 1587 22.81 20250102 2730 -28.61 20240306 1501 29.85 20241114 2.42 N 014470 500 300 억 27696 N N 0 N 00 N
6 20250218 120311 57 100.00 KOSDAQ N N N N N 1951 16 2 0.83 318068886 163368 25.98 1935 1966 1921 2515 1355 1935 1946.95 0.05 0 3821 2001 1968 1947 1914 1893 1957 1903 300 580 500 1390 1 1 60052260 1172 -4.51 0.66 12 0.27 -433.00 2941.00 2730 20240306 -28.53 1501 20241114 29.98 1980 -1.46 20250217 1587 22.94 20250102 2730 -28.53 20240306 1501 29.98 20241114 2.42 N 014470 500 300 억 27696 N N 0 N 00 N
7 20250218 110312 57 100.00 KOSDAQ N N N N N 1947 12 2 0.62 254752710 130986 20.83 1935 1966 1921 2515 1355 1935 1944.89 0.05 0 9882 2001 1968 1947 1914 1893 1957 1903 300 580 500 1390 1 1 60052260 1169 -4.50 0.66 12 0.22 -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
8 20250218 100312 57 100.00 KOSDAQ N N N N N 1952 17 2 0.88 207660014 106762 16.98 1935 1966 1921 2515 1355 1935 1945.07 0.05 0 8814 2001 1968 1947 1914 1893 1957 1903 300 580 500 1390 1 1 60052260 1172 -4.51 0.66 12 0.18 -433.00 2941.00 2730 20240306 -28.50 1501 20241114 30.05 1980 -1.41 20250217 1587 23.00 20250102 2730 -28.50 20240306 1501 30.05 20241114 2.42 N 014470 500 300 억 27696 N N 0 N 00 N
9 20250218 090312 57 100.00 KOSDAQ N N N N N 1938 3 2 0.16 10525795 5440 0.86 1935 1938 1930 2515 1355 1935 1934.89 0.05 0 466 2001 1968 1947 1914 1893 1957 1903 300 580 500 1390 1 1 60052260 1164 -4.48 0.66 12 0.01 -433.00 2941.00 2730 20240306 -29.01 1501 20241114 29.11 1980 -2.12 20250217 1587 22.12 20250102 2730 -29.01 20240306 1501 29.11 20241114 2.42 N 014470 500 300 억 27696 N N 0 N 00 N
10 20250217 160311 57 100.00 KOSDAQ N N N N N 1935 31 2 1.63 1224371286 627916 167.44 1975 1980 1926 2475 1333 1904 1949.91 0.09 0 -25704 1961 1932 1897 1868 1833 1947 1883 300 571 500 1370 1 1 60052260 1162 -4.47 0.66 12 1.05 -433.00 2941.00 2730 20240306 -29.12 1501 20241114 28.91 1980 -2.27 20250217 1587 21.93 20250102 2730 -29.12 20240306 1501 28.91 20241114 2.39 N 014470 500 300 억 53433 N N 0 N 00 N
11 20250217 150311 57 100.00 KOSDAQ N N N N N 1938 34 2 1.79 1182169075 606077 161.62 1975 1980 1926 2475 1333 1904 1950.53 0.09 0 -21950 1961 1932 1897 1868 1833 1947 1883 300 571 500 1370 1 1 60052260 1164 -4.48 0.66 12 1.01 -433.00 2941.00 2730 20240306 -29.01 1501 20241114 29.11 1980 -2.12 20250217 1587 22.12 20250102 2730 -29.01 20240306 1501 29.11 20241114 2.39 N 014470 500 300 억 53433 N N 0 N 00 N
12 20250217 140310 57 100.00 KOSDAQ N N N N N 1941 37 2 1.94 1058167196 541991 144.53 1975 1980 1932 2475 1333 1904 1952.37 0.09 0 -2477 1961 1932 1897 1868 1833 1947 1883 300 571 500 1370 1 1 60052260 1166 -4.48 0.66 12 0.90 -433.00 2941.00 2730 20240306 -28.90 1501 20241114 29.31 1980 -1.97 20250217 1587 22.31 20250102 2730 -28.90 20240306 1501 29.31 20241114 2.39 N 014470 500 300 억 53433 N N 0 N 00 N