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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014470/price/prices-20250301.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
20250312,160308,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1860,-15,5,-0.80,305016011,162051,45.04,1858,1931,1851,2435,1313,1875,1882.22,0.57,0,-19744,1919,1896,1872,1849,1825,1885,1838,300,560,500,1350,1,1,60052260,1117,-4.30,0.63,12,0.27,-433.00,2941.00,2730,20240306,-31.87,1501,20241114,23.92,2290,-18.78,20250225,1587,17.20,20250102,2600,-28.46,20240312,1501,23.92,20241114,2.53,N,014470,500,300 억,,343307,N,N,0,N,00,N
20250312,150309,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1864,-11,5,-0.59,274624793,145685,40.50,1858,1931,1853,2435,1313,1875,1885.06,0.57,0,-18624,1919,1896,1872,1849,1825,1885,1838,300,560,500,1350,1,1,60052260,1119,-4.30,0.63,12,0.24,-433.00,2941.00,2730,20240306,-31.72,1501,20241114,24.18,2290,-18.60,20250225,1587,17.45,20250102,2600,-28.31,20240312,1501,24.18,20241114,2.53,N,014470,500,300 억,,343307,N,N,0,N,00,N
20250312,140307,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1886,11,2,0.59,201379970,106478,29.60,1858,1931,1858,2435,1313,1875,1891.28,0.57,0,-12837,1919,1896,1872,1849,1825,1885,1838,300,560,500,1350,1,1,60052260,1133,-4.36,0.64,12,0.18,-433.00,2941.00,2730,20240306,-30.92,1501,20241114,25.65,2290,-17.64,20250225,1587,18.84,20250102,2600,-27.46,20240312,1501,25.65,20241114,2.53,N,014470,500,300 억,,343307,N,N,0,N,00,N
20250312,130308,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1902,27,2,1.44,146352321,77333,21.50,1858,1931,1858,2435,1313,1875,1892.50,0.57,0,-784,1919,1896,1872,1849,1825,1885,1838,300,560,500,1350,1,1,60052260,1142,-4.39,0.65,12,0.13,-433.00,2941.00,2730,20240306,-30.33,1501,20241114,26.72,2290,-16.94,20250225,1587,19.85,20250102,2600,-26.85,20240312,1501,26.72,20241114,2.53,N,014470,500,300 억,,343307,N,N,0,N,00,N
20250312,120309,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1907,32,2,1.71,112447769,59498,16.54,1858,1931,1858,2435,1313,1875,1889.94,0.57,0,8101,1919,1896,1872,1849,1825,1885,1838,300,560,500,1350,1,1,60052260,1145,-4.40,0.65,12,0.10,-433.00,2941.00,2730,20240306,-30.15,1501,20241114,27.05,2290,-16.72,20250225,1587,20.16,20250102,2600,-26.65,20240312,1501,27.05,20241114,2.53,N,014470,500,300 억,,343307,N,N,0,N,00,N
20250312,110306,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1905,30,2,1.60,95588207,50685,14.09,1858,1931,1858,2435,1313,1875,1885.93,0.57,0,9306,1919,1896,1872,1849,1825,1885,1838,300,560,500,1350,1,1,60052260,1144,-4.40,0.65,12,0.08,-433.00,2941.00,2730,20240306,-30.22,1501,20241114,26.92,2290,-16.81,20250225,1587,20.04,20250102,2600,-26.73,20240312,1501,26.92,20241114,2.53,N,014470,500,300 억,,343307,N,N,0,N,00,N
20250312,100307,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1887,12,2,0.64,51681954,27532,7.65,1858,1889,1858,2435,1313,1875,1877.16,0.57,0,8702,1919,1896,1872,1849,1825,1885,1838,300,560,500,1350,1,1,60052260,1133,-4.36,0.64,12,0.05,-433.00,2941.00,2730,20240306,-30.88,1501,20241114,25.72,2290,-17.60,20250225,1587,18.90,20250102,2600,-27.42,20240312,1501,25.72,20241114,2.53,N,014470,500,300 억,,343307,N,N,0,N,00,N
20250312,090309,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1885,10,2,0.53,13251734,7095,1.97,1858,1885,1858,2435,1313,1875,1867.76,0.57,0,3968,1919,1896,1872,1849,1825,1885,1838,300,560,500,1350,1,1,60052260,1132,-4.35,0.64,12,0.01,-433.00,2941.00,2730,20240306,-30.95,1501,20241114,25.58,2290,-17.69,20250225,1587,18.78,20250102,2600,-27.50,20240312,1501,25.58,20241114,2.53,N,014470,500,300 억,,343307,N,N,0,N,00,N
20250311,160306,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1875,-27,5,-1.42,671856054,358554,81.40,1880,1895,1848,2470,1332,1902,1873.60,0.37,0,68785,1975,1938,1914,1877,1853,1926,1865,300,568,500,1360,1,1,60052260,1126,-4.33,0.64,12,0.60,-433.00,2941.00,2730,20240306,-31.32,1501,20241114,24.92,2290,-18.12,20250225,1587,18.15,20250102,2650,-29.25,20240311,1501,24.92,20241114,2.53,N,014470,500,300 억,,224527,N,N,0,N,00,N
20250311,150307,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1879,-23,5,-1.21,654208549,349139,79.26,1880,1895,1848,2470,1332,1902,1873.57,0.37,0,65869,1975,1938,1914,1877,1853,1926,1865,300,568,500,1360,1,1,60052260,1128,-4.34,0.64,12,0.58,-433.00,2941.00,2730,20240306,-31.17,1501,20241114,25.18,2290,-17.95,20250225,1587,18.40,20250102,2650,-29.09,20240311,1501,25.18,20241114,2.53,N,014470,500,300 억,,224527,N,N,0,N,00,N
20250311,140307,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1892,-10,5,-0.53,572752246,305755,69.41,1880,1895,1848,2470,1332,1902,1873.00,0.37,0,65614,1975,1938,1914,1877,1853,1926,1865,300,568,500,1360,1,1,60052260,1136,-4.37,0.64,12,0.51,-433.00,2941.00,2730,20240306,-30.70,1501,20241114,26.05,2290,-17.38,20250225,1587,19.22,20250102,2650,-28.60,20240311,1501,26.05,20241114,2.53,N,014470,500,300 억,,224527,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 20250312 160308 57 100.00 KOSDAQ N N N N N 1860 -15 5 -0.80 305016011 162051 45.04 1858 1931 1851 2435 1313 1875 1882.22 0.57 0 -19744 1919 1896 1872 1849 1825 1885 1838 300 560 500 1350 1 1 60052260 1117 -4.30 0.63 12 0.27 -433.00 2941.00 2730 20240306 -31.87 1501 20241114 23.92 2290 -18.78 20250225 1587 17.20 20250102 2600 -28.46 20240312 1501 23.92 20241114 2.53 N 014470 500 300 억 343307 N N 0 N 00 N
3 20250312 150309 57 100.00 KOSDAQ N N N N N 1864 -11 5 -0.59 274624793 145685 40.50 1858 1931 1853 2435 1313 1875 1885.06 0.57 0 -18624 1919 1896 1872 1849 1825 1885 1838 300 560 500 1350 1 1 60052260 1119 -4.30 0.63 12 0.24 -433.00 2941.00 2730 20240306 -31.72 1501 20241114 24.18 2290 -18.60 20250225 1587 17.45 20250102 2600 -28.31 20240312 1501 24.18 20241114 2.53 N 014470 500 300 억 343307 N N 0 N 00 N
4 20250312 140307 57 100.00 KOSDAQ N N N N N 1886 11 2 0.59 201379970 106478 29.60 1858 1931 1858 2435 1313 1875 1891.28 0.57 0 -12837 1919 1896 1872 1849 1825 1885 1838 300 560 500 1350 1 1 60052260 1133 -4.36 0.64 12 0.18 -433.00 2941.00 2730 20240306 -30.92 1501 20241114 25.65 2290 -17.64 20250225 1587 18.84 20250102 2600 -27.46 20240312 1501 25.65 20241114 2.53 N 014470 500 300 억 343307 N N 0 N 00 N
5 20250312 130308 57 100.00 KOSDAQ N N N N N 1902 27 2 1.44 146352321 77333 21.50 1858 1931 1858 2435 1313 1875 1892.50 0.57 0 -784 1919 1896 1872 1849 1825 1885 1838 300 560 500 1350 1 1 60052260 1142 -4.39 0.65 12 0.13 -433.00 2941.00 2730 20240306 -30.33 1501 20241114 26.72 2290 -16.94 20250225 1587 19.85 20250102 2600 -26.85 20240312 1501 26.72 20241114 2.53 N 014470 500 300 억 343307 N N 0 N 00 N
6 20250312 120309 57 100.00 KOSDAQ N N N N N 1907 32 2 1.71 112447769 59498 16.54 1858 1931 1858 2435 1313 1875 1889.94 0.57 0 8101 1919 1896 1872 1849 1825 1885 1838 300 560 500 1350 1 1 60052260 1145 -4.40 0.65 12 0.10 -433.00 2941.00 2730 20240306 -30.15 1501 20241114 27.05 2290 -16.72 20250225 1587 20.16 20250102 2600 -26.65 20240312 1501 27.05 20241114 2.53 N 014470 500 300 억 343307 N N 0 N 00 N
7 20250312 110306 57 100.00 KOSDAQ N N N N N 1905 30 2 1.60 95588207 50685 14.09 1858 1931 1858 2435 1313 1875 1885.93 0.57 0 9306 1919 1896 1872 1849 1825 1885 1838 300 560 500 1350 1 1 60052260 1144 -4.40 0.65 12 0.08 -433.00 2941.00 2730 20240306 -30.22 1501 20241114 26.92 2290 -16.81 20250225 1587 20.04 20250102 2600 -26.73 20240312 1501 26.92 20241114 2.53 N 014470 500 300 억 343307 N N 0 N 00 N
8 20250312 100307 57 100.00 KOSDAQ N N N N N 1887 12 2 0.64 51681954 27532 7.65 1858 1889 1858 2435 1313 1875 1877.16 0.57 0 8702 1919 1896 1872 1849 1825 1885 1838 300 560 500 1350 1 1 60052260 1133 -4.36 0.64 12 0.05 -433.00 2941.00 2730 20240306 -30.88 1501 20241114 25.72 2290 -17.60 20250225 1587 18.90 20250102 2600 -27.42 20240312 1501 25.72 20241114 2.53 N 014470 500 300 억 343307 N N 0 N 00 N
9 20250312 090309 57 100.00 KOSDAQ N N N N N 1885 10 2 0.53 13251734 7095 1.97 1858 1885 1858 2435 1313 1875 1867.76 0.57 0 3968 1919 1896 1872 1849 1825 1885 1838 300 560 500 1350 1 1 60052260 1132 -4.35 0.64 12 0.01 -433.00 2941.00 2730 20240306 -30.95 1501 20241114 25.58 2290 -17.69 20250225 1587 18.78 20250102 2600 -27.50 20240312 1501 25.58 20241114 2.53 N 014470 500 300 억 343307 N N 0 N 00 N
10 20250311 160306 57 100.00 KOSDAQ N N N N N 1875 -27 5 -1.42 671856054 358554 81.40 1880 1895 1848 2470 1332 1902 1873.60 0.37 0 68785 1975 1938 1914 1877 1853 1926 1865 300 568 500 1360 1 1 60052260 1126 -4.33 0.64 12 0.60 -433.00 2941.00 2730 20240306 -31.32 1501 20241114 24.92 2290 -18.12 20250225 1587 18.15 20250102 2650 -29.25 20240311 1501 24.92 20241114 2.53 N 014470 500 300 억 224527 N N 0 N 00 N
11 20250311 150307 57 100.00 KOSDAQ N N N N N 1879 -23 5 -1.21 654208549 349139 79.26 1880 1895 1848 2470 1332 1902 1873.57 0.37 0 65869 1975 1938 1914 1877 1853 1926 1865 300 568 500 1360 1 1 60052260 1128 -4.34 0.64 12 0.58 -433.00 2941.00 2730 20240306 -31.17 1501 20241114 25.18 2290 -17.95 20250225 1587 18.40 20250102 2650 -29.09 20240311 1501 25.18 20241114 2.53 N 014470 500 300 억 224527 N N 0 N 00 N
12 20250311 140307 57 100.00 KOSDAQ N N N N N 1892 -10 5 -0.53 572752246 305755 69.41 1880 1895 1848 2470 1332 1902 1873.00 0.37 0 65614 1975 1938 1914 1877 1853 1926 1865 300 568 500 1360 1 1 60052260 1136 -4.37 0.64 12 0.51 -433.00 2941.00 2730 20240306 -30.70 1501 20241114 26.05 2290 -17.38 20250225 1587 19.22 20250102 2650 -28.60 20240311 1501 26.05 20241114 2.53 N 014470 500 300 억 224527 N N 0 N 00 N