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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130311,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1937,51,2,2.70,422314647,221678,99.05,1888,1943,1870,2450,1321,1886,1905.08,0.60,0,2923,1974,1929,1881,1836,1788,1952,1859,300,564,500,1350,1,1,60052260,1163,-4.47,0.66,12,0.37,-433.00,2941.00,2730,20240306,-29.05,1501,20241114,29.05,2290,-15.41,20250225,1587,22.05,20250102,2545,-23.89,20240318,1501,29.05,20241114,2.54,N,014470,500,300 억,,362848,N,N,0,N,00,N
20250317,120311,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1931,45,2,2.39,376219236,197845,88.40,1888,1939,1870,2450,1321,1886,1901.59,0.60,0,8282,1974,1929,1881,1836,1788,1952,1859,300,564,500,1350,1,1,60052260,1160,-4.46,0.66,12,0.33,-433.00,2941.00,2730,20240306,-29.27,1501,20241114,28.65,2290,-15.68,20250225,1587,21.68,20250102,2545,-24.13,20240318,1501,28.65,20241114,2.54,N,014470,500,300 억,,362848,N,N,0,N,00,N
20250317,110311,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1919,33,2,1.75,251362321,132938,59.40,1888,1935,1870,2450,1321,1886,1890.82,0.60,0,-18876,1974,1929,1881,1836,1788,1952,1859,300,564,500,1350,1,1,60052260,1152,-4.43,0.65,12,0.22,-433.00,2941.00,2730,20240306,-29.71,1501,20241114,27.85,2290,-16.20,20250225,1587,20.92,20250102,2545,-24.60,20240318,1501,27.85,20241114,2.54,N,014470,500,300 억,,362848,N,N,0,N,00,N
20250317,100313,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1880,-6,5,-0.32,177797805,94271,42.12,1888,1906,1870,2450,1321,1886,1886.03,0.60,0,-37238,1974,1929,1881,1836,1788,1952,1859,300,564,500,1350,1,1,60052260,1129,-4.34,0.64,12,0.16,-433.00,2941.00,2730,20240306,-31.14,1501,20241114,25.25,2290,-17.90,20250225,1587,18.46,20250102,2545,-26.13,20240318,1501,25.25,20241114,2.54,N,014470,500,300 억,,362848,N,N,0,N,00,N
20250317,090312,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1905,19,2,1.01,18281273,9651,4.31,1888,1906,1888,2450,1321,1886,1894.24,0.60,0,1605,1974,1929,1881,1836,1788,1952,1859,300,564,500,1350,1,1,60052260,1144,-4.40,0.65,12,0.02,-433.00,2941.00,2730,20240306,-30.22,1501,20241114,26.92,2290,-16.81,20250225,1587,20.04,20250102,2545,-25.15,20240318,1501,26.92,20241114,2.54,N,014470,500,300 억,,362848,N,N,0,N,00,N
20250314,160311,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1886,35,2,1.89,418832914,223525,167.73,1845,1926,1833,2405,1296,1851,1873.76,0.56,0,24143,1893,1872,1859,1838,1825,1882,1848,300,554,500,1330,1,1,60052260,1133,-4.36,0.64,12,0.37,-433.00,2941.00,2730,20240306,-30.92,1501,20241114,25.65,2290,-17.64,20250225,1587,18.84,20250102,2545,-25.89,20240318,1501,25.65,20241114,2.55,N,014470,500,300 억,,338955,N,N,0,N,00,N
20250314,150313,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1877,26,2,1.40,373155101,199214,149.49,1845,1926,1833,2405,1296,1851,1873.14,0.56,0,23503,1893,1872,1859,1838,1825,1882,1848,300,554,500,1330,1,1,60052260,1127,-4.33,0.64,12,0.33,-433.00,2941.00,2730,20240306,-31.25,1501,20241114,25.05,2290,-18.03,20250225,1587,18.27,20250102,2545,-26.25,20240318,1501,25.05,20241114,2.55,N,014470,500,300 억,,338955,N,N,0,N,00,N
20250314,140310,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1883,32,2,1.73,342987855,183148,137.44,1845,1926,1833,2405,1296,1851,1872.74,0.56,0,32335,1893,1872,1859,1838,1825,1882,1848,300,554,500,1330,1,1,60052260,1131,-4.35,0.64,12,0.30,-433.00,2941.00,2730,20240306,-31.03,1501,20241114,25.45,2290,-17.77,20250225,1587,18.65,20250102,2545,-26.01,20240318,1501,25.45,20241114,2.55,N,014470,500,300 억,,338955,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 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
3 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
4 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
5 20250317 130311 57 100.00 KOSDAQ N N N N N 1937 51 2 2.70 422314647 221678 99.05 1888 1943 1870 2450 1321 1886 1905.08 0.60 0 2923 1974 1929 1881 1836 1788 1952 1859 300 564 500 1350 1 1 60052260 1163 -4.47 0.66 12 0.37 -433.00 2941.00 2730 20240306 -29.05 1501 20241114 29.05 2290 -15.41 20250225 1587 22.05 20250102 2545 -23.89 20240318 1501 29.05 20241114 2.54 N 014470 500 300 억 362848 N N 0 N 00 N
6 20250317 120311 57 100.00 KOSDAQ N N N N N 1931 45 2 2.39 376219236 197845 88.40 1888 1939 1870 2450 1321 1886 1901.59 0.60 0 8282 1974 1929 1881 1836 1788 1952 1859 300 564 500 1350 1 1 60052260 1160 -4.46 0.66 12 0.33 -433.00 2941.00 2730 20240306 -29.27 1501 20241114 28.65 2290 -15.68 20250225 1587 21.68 20250102 2545 -24.13 20240318 1501 28.65 20241114 2.54 N 014470 500 300 억 362848 N N 0 N 00 N
7 20250317 110311 57 100.00 KOSDAQ N N N N N 1919 33 2 1.75 251362321 132938 59.40 1888 1935 1870 2450 1321 1886 1890.82 0.60 0 -18876 1974 1929 1881 1836 1788 1952 1859 300 564 500 1350 1 1 60052260 1152 -4.43 0.65 12 0.22 -433.00 2941.00 2730 20240306 -29.71 1501 20241114 27.85 2290 -16.20 20250225 1587 20.92 20250102 2545 -24.60 20240318 1501 27.85 20241114 2.54 N 014470 500 300 억 362848 N N 0 N 00 N
8 20250317 100313 57 100.00 KOSDAQ N N N N N 1880 -6 5 -0.32 177797805 94271 42.12 1888 1906 1870 2450 1321 1886 1886.03 0.60 0 -37238 1974 1929 1881 1836 1788 1952 1859 300 564 500 1350 1 1 60052260 1129 -4.34 0.64 12 0.16 -433.00 2941.00 2730 20240306 -31.14 1501 20241114 25.25 2290 -17.90 20250225 1587 18.46 20250102 2545 -26.13 20240318 1501 25.25 20241114 2.54 N 014470 500 300 억 362848 N N 0 N 00 N
9 20250317 090312 57 100.00 KOSDAQ N N N N N 1905 19 2 1.01 18281273 9651 4.31 1888 1906 1888 2450 1321 1886 1894.24 0.60 0 1605 1974 1929 1881 1836 1788 1952 1859 300 564 500 1350 1 1 60052260 1144 -4.40 0.65 12 0.02 -433.00 2941.00 2730 20240306 -30.22 1501 20241114 26.92 2290 -16.81 20250225 1587 20.04 20250102 2545 -25.15 20240318 1501 26.92 20241114 2.54 N 014470 500 300 억 362848 N N 0 N 00 N
10 20250314 160311 57 100.00 KOSDAQ N N N N N 1886 35 2 1.89 418832914 223525 167.73 1845 1926 1833 2405 1296 1851 1873.76 0.56 0 24143 1893 1872 1859 1838 1825 1882 1848 300 554 500 1330 1 1 60052260 1133 -4.36 0.64 12 0.37 -433.00 2941.00 2730 20240306 -30.92 1501 20241114 25.65 2290 -17.64 20250225 1587 18.84 20250102 2545 -25.89 20240318 1501 25.65 20241114 2.55 N 014470 500 300 억 338955 N N 0 N 00 N
11 20250314 150313 57 100.00 KOSDAQ N N N N N 1877 26 2 1.40 373155101 199214 149.49 1845 1926 1833 2405 1296 1851 1873.14 0.56 0 23503 1893 1872 1859 1838 1825 1882 1848 300 554 500 1330 1 1 60052260 1127 -4.33 0.64 12 0.33 -433.00 2941.00 2730 20240306 -31.25 1501 20241114 25.05 2290 -18.03 20250225 1587 18.27 20250102 2545 -26.25 20240318 1501 25.05 20241114 2.55 N 014470 500 300 억 338955 N N 0 N 00 N
12 20250314 140310 57 100.00 KOSDAQ N N N N N 1883 32 2 1.73 342987855 183148 137.44 1845 1926 1833 2405 1296 1851 1872.74 0.56 0 32335 1893 1872 1859 1838 1825 1882 1848 300 554 500 1330 1 1 60052260 1131 -4.35 0.64 12 0.30 -433.00 2941.00 2730 20240306 -31.03 1501 20241114 25.45 2290 -17.77 20250225 1587 18.65 20250102 2545 -26.01 20240318 1501 25.45 20241114 2.55 N 014470 500 300 억 338955 N N 0 N 00 N