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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160311,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1969,21,2,1.08,383912912,196623,67.96,1933,1986,1915,2530,1364,1948,1952.53,0.57,0,14811,2022,1984,1927,1889,1832,2004,1909,300,582,500,1400,1,1,60052260,1182,-4.55,0.67,12,0.33,-433.00,2941.00,2730,20240306,-27.88,1501,20241114,31.18,2290,-14.02,20250225,1587,24.07,20250102,2545,-22.63,20240318,1501,31.18,20241114,2.53,N,014470,500,300 억,,340630,N,N,0,N,00,N
20250318,150314,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1968,20,2,1.03,368738429,188900,65.29,1933,1986,1915,2530,1364,1948,1952.03,0.57,0,14115,2022,1984,1927,1889,1832,2004,1909,300,582,500,1400,1,1,60052260,1182,-4.55,0.67,12,0.31,-433.00,2941.00,2730,20240306,-27.91,1501,20241114,31.11,2290,-14.06,20250225,1587,24.01,20250102,2545,-22.67,20240318,1501,31.11,20241114,2.53,N,014470,500,300 억,,340630,N,N,0,N,00,N
20250318,140313,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1963,15,2,0.77,319233090,163653,56.56,1933,1986,1915,2530,1364,1948,1950.67,0.57,0,7790,2022,1984,1927,1889,1832,2004,1909,300,582,500,1400,1,1,60052260,1179,-4.53,0.67,12,0.27,-433.00,2941.00,2730,20240306,-28.10,1501,20241114,30.78,2290,-14.28,20250225,1587,23.69,20250102,2545,-22.87,20240318,1501,30.78,20241114,2.53,N,014470,500,300 억,,340630,N,N,0,N,00,N
20250318,130312,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1974,26,2,1.33,261858990,134372,46.44,1933,1986,1915,2530,1364,1948,1948.76,0.57,0,12637,2022,1984,1927,1889,1832,2004,1909,300,582,500,1400,1,1,60052260,1185,-4.56,0.67,12,0.22,-433.00,2941.00,2730,20240306,-27.69,1501,20241114,31.51,2290,-13.80,20250225,1587,24.39,20250102,2545,-22.44,20240318,1501,31.51,20241114,2.53,N,014470,500,300 억,,340630,N,N,0,N,00,N
20250318,120312,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1980,32,2,1.64,222999814,114750,39.66,1933,1980,1915,2530,1364,1948,1943.35,0.57,0,22510,2022,1984,1927,1889,1832,2004,1909,300,582,500,1400,1,1,60052260,1189,-4.57,0.67,12,0.19,-433.00,2941.00,2730,20240306,-27.47,1501,20241114,31.91,2290,-13.54,20250225,1587,24.76,20250102,2545,-22.20,20240318,1501,31.91,20241114,2.53,N,014470,500,300 억,,340630,N,N,0,N,00,N
20250318,110312,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1947,-1,5,-0.05,163260151,84263,29.12,1933,1962,1915,2530,1364,1948,1937.51,0.57,0,-944,2022,1984,1927,1889,1832,2004,1909,300,582,500,1400,1,1,60052260,1169,-4.50,0.66,12,0.14,-433.00,2941.00,2730,20240306,-28.68,1501,20241114,29.71,2290,-14.98,20250225,1587,22.68,20250102,2545,-23.50,20240318,1501,29.71,20241114,2.53,N,014470,500,300 억,,340630,N,N,0,N,00,N
20250318,100313,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1940,-8,5,-0.41,134025579,69204,23.92,1933,1962,1915,2530,1364,1948,1936.67,0.57,0,-3767,2022,1984,1927,1889,1832,2004,1909,300,582,500,1400,1,1,60052260,1165,-4.48,0.66,12,0.12,-433.00,2941.00,2730,20240306,-28.94,1501,20241114,29.25,2290,-15.28,20250225,1587,22.24,20250102,2545,-23.77,20240318,1501,29.25,20241114,2.53,N,014470,500,300 억,,340630,N,N,0,N,00,N
20250318,090313,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1956,8,2,0.41,41841666,21609,7.47,1933,1962,1933,2530,1364,1948,1936.31,0.57,0,4938,2022,1984,1927,1889,1832,2004,1909,300,582,500,1400,1,1,60052260,1175,-4.52,0.67,12,0.04,-433.00,2941.00,2730,20240306,-28.35,1501,20241114,30.31,2290,-14.59,20250225,1587,23.25,20250102,2545,-23.14,20240318,1501,30.31,20241114,2.53,N,014470,500,300 억,,340630,N,N,0,N,00,N
20250317,160312,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1948,62,2,3.29,552570357,288713,129.00,1888,1965,1870,2450,1321,1886,1913.91,0.60,0,-22466,1974,1929,1881,1836,1788,1952,1859,300,564,500,1350,1,1,60052260,1170,-4.50,0.66,12,0.48,-433.00,2941.00,2730,20240306,-28.64,1501,20241114,29.78,2290,-14.93,20250225,1587,22.75,20250102,2545,-23.46,20240318,1501,29.78,20241114,2.54,N,014470,500,300 억,,362848,N,N,0,N,00,N
20250317,150312,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1960,74,2,3.92,514551905,269247,120.30,1888,1965,1870,2450,1321,1886,1911.08,0.60,0,-6362,1974,1929,1881,1836,1788,1952,1859,300,564,500,1350,1,1,60052260,1177,-4.53,0.67,12,0.45,-433.00,2941.00,2730,20240306,-28.21,1501,20241114,30.58,2290,-14.41,20250225,1587,23.50,20250102,2545,-22.99,20240318,1501,30.58,20241114,2.54,N,014470,500,300 억,,362848,N,N,0,N,00,N
20250317,140312,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1927,41,2,2.17,455817077,239022,106.80,1888,1943,1870,2450,1321,1886,1907.01,0.60,0,-10770,1974,1929,1881,1836,1788,1952,1859,300,564,500,1350,1,1,60052260,1157,-4.45,0.66,12,0.40,-433.00,2941.00,2730,20240306,-29.41,1501,20241114,28.38,2290,-15.85,20250225,1587,21.42,20250102,2545,-24.28,20240318,1501,28.38,20241114,2.54,N,014470,500,300 억,,362848,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 20250318 160311 57 100.00 KOSDAQ N N N N N 1969 21 2 1.08 383912912 196623 67.96 1933 1986 1915 2530 1364 1948 1952.53 0.57 0 14811 2022 1984 1927 1889 1832 2004 1909 300 582 500 1400 1 1 60052260 1182 -4.55 0.67 12 0.33 -433.00 2941.00 2730 20240306 -27.88 1501 20241114 31.18 2290 -14.02 20250225 1587 24.07 20250102 2545 -22.63 20240318 1501 31.18 20241114 2.53 N 014470 500 300 억 340630 N N 0 N 00 N
3 20250318 150314 57 100.00 KOSDAQ N N N N N 1968 20 2 1.03 368738429 188900 65.29 1933 1986 1915 2530 1364 1948 1952.03 0.57 0 14115 2022 1984 1927 1889 1832 2004 1909 300 582 500 1400 1 1 60052260 1182 -4.55 0.67 12 0.31 -433.00 2941.00 2730 20240306 -27.91 1501 20241114 31.11 2290 -14.06 20250225 1587 24.01 20250102 2545 -22.67 20240318 1501 31.11 20241114 2.53 N 014470 500 300 억 340630 N N 0 N 00 N
4 20250318 140313 57 100.00 KOSDAQ N N N N N 1963 15 2 0.77 319233090 163653 56.56 1933 1986 1915 2530 1364 1948 1950.67 0.57 0 7790 2022 1984 1927 1889 1832 2004 1909 300 582 500 1400 1 1 60052260 1179 -4.53 0.67 12 0.27 -433.00 2941.00 2730 20240306 -28.10 1501 20241114 30.78 2290 -14.28 20250225 1587 23.69 20250102 2545 -22.87 20240318 1501 30.78 20241114 2.53 N 014470 500 300 억 340630 N N 0 N 00 N
5 20250318 130312 57 100.00 KOSDAQ N N N N N 1974 26 2 1.33 261858990 134372 46.44 1933 1986 1915 2530 1364 1948 1948.76 0.57 0 12637 2022 1984 1927 1889 1832 2004 1909 300 582 500 1400 1 1 60052260 1185 -4.56 0.67 12 0.22 -433.00 2941.00 2730 20240306 -27.69 1501 20241114 31.51 2290 -13.80 20250225 1587 24.39 20250102 2545 -22.44 20240318 1501 31.51 20241114 2.53 N 014470 500 300 억 340630 N N 0 N 00 N
6 20250318 120312 57 100.00 KOSDAQ N N N N N 1980 32 2 1.64 222999814 114750 39.66 1933 1980 1915 2530 1364 1948 1943.35 0.57 0 22510 2022 1984 1927 1889 1832 2004 1909 300 582 500 1400 1 1 60052260 1189 -4.57 0.67 12 0.19 -433.00 2941.00 2730 20240306 -27.47 1501 20241114 31.91 2290 -13.54 20250225 1587 24.76 20250102 2545 -22.20 20240318 1501 31.91 20241114 2.53 N 014470 500 300 억 340630 N N 0 N 00 N
7 20250318 110312 57 100.00 KOSDAQ N N N N N 1947 -1 5 -0.05 163260151 84263 29.12 1933 1962 1915 2530 1364 1948 1937.51 0.57 0 -944 2022 1984 1927 1889 1832 2004 1909 300 582 500 1400 1 1 60052260 1169 -4.50 0.66 12 0.14 -433.00 2941.00 2730 20240306 -28.68 1501 20241114 29.71 2290 -14.98 20250225 1587 22.68 20250102 2545 -23.50 20240318 1501 29.71 20241114 2.53 N 014470 500 300 억 340630 N N 0 N 00 N
8 20250318 100313 57 100.00 KOSDAQ N N N N N 1940 -8 5 -0.41 134025579 69204 23.92 1933 1962 1915 2530 1364 1948 1936.67 0.57 0 -3767 2022 1984 1927 1889 1832 2004 1909 300 582 500 1400 1 1 60052260 1165 -4.48 0.66 12 0.12 -433.00 2941.00 2730 20240306 -28.94 1501 20241114 29.25 2290 -15.28 20250225 1587 22.24 20250102 2545 -23.77 20240318 1501 29.25 20241114 2.53 N 014470 500 300 억 340630 N N 0 N 00 N
9 20250318 090313 57 100.00 KOSDAQ N N N N N 1956 8 2 0.41 41841666 21609 7.47 1933 1962 1933 2530 1364 1948 1936.31 0.57 0 4938 2022 1984 1927 1889 1832 2004 1909 300 582 500 1400 1 1 60052260 1175 -4.52 0.67 12 0.04 -433.00 2941.00 2730 20240306 -28.35 1501 20241114 30.31 2290 -14.59 20250225 1587 23.25 20250102 2545 -23.14 20240318 1501 30.31 20241114 2.53 N 014470 500 300 억 340630 N N 0 N 00 N
10 20250317 160312 57 100.00 KOSDAQ N N N N N 1948 62 2 3.29 552570357 288713 129.00 1888 1965 1870 2450 1321 1886 1913.91 0.60 0 -22466 1974 1929 1881 1836 1788 1952 1859 300 564 500 1350 1 1 60052260 1170 -4.50 0.66 12 0.48 -433.00 2941.00 2730 20240306 -28.64 1501 20241114 29.78 2290 -14.93 20250225 1587 22.75 20250102 2545 -23.46 20240318 1501 29.78 20241114 2.54 N 014470 500 300 억 362848 N N 0 N 00 N
11 20250317 150312 57 100.00 KOSDAQ N N N N N 1960 74 2 3.92 514551905 269247 120.30 1888 1965 1870 2450 1321 1886 1911.08 0.60 0 -6362 1974 1929 1881 1836 1788 1952 1859 300 564 500 1350 1 1 60052260 1177 -4.53 0.67 12 0.45 -433.00 2941.00 2730 20240306 -28.21 1501 20241114 30.58 2290 -14.41 20250225 1587 23.50 20250102 2545 -22.99 20240318 1501 30.58 20241114 2.54 N 014470 500 300 억 362848 N N 0 N 00 N
12 20250317 140312 57 100.00 KOSDAQ N N N N N 1927 41 2 2.17 455817077 239022 106.80 1888 1943 1870 2450 1321 1886 1907.01 0.60 0 -10770 1974 1929 1881 1836 1788 1952 1859 300 564 500 1350 1 1 60052260 1157 -4.45 0.66 12 0.40 -433.00 2941.00 2730 20240306 -29.41 1501 20241114 28.38 2290 -15.85 20250225 1587 21.42 20250102 2545 -24.28 20240318 1501 28.38 20241114 2.54 N 014470 500 300 억 362848 N N 0 N 00 N