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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014100/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
20250311,160304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2290,5,2,0.22,44539650,19527,64.46,2280,2360,2240,2970,1600,2285,2280.85,0.97,0,1053,2458,2371,2303,2216,2148,2337,2182,59,685,500,1590,5,1,11800000,270,3.86,0.30,12,0.17,593.00,7762.00,3725,20240322,-38.52,1790,20241206,27.93,3290,-30.40,20250224,2235,2.46,20250306,3725,-38.52,20240322,1790,27.93,20241206,0.00,N,014100,500,59 억,,114055,N,N,0,N,00,N
20250311,150305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2275,-10,5,-0.44,37719415,16514,54.52,2280,2360,2255,2970,1600,2285,2284.07,0.97,0,1183,2458,2371,2303,2216,2148,2337,2182,59,685,500,1590,5,1,11800000,268,3.84,0.29,12,0.14,593.00,7762.00,3725,20240322,-38.93,1790,20241206,27.09,3290,-30.85,20250224,2235,1.79,20250306,3725,-38.93,20240322,1790,27.09,20241206,0.00,N,014100,500,59 억,,114055,N,N,0,N,00,N
20250311,140305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2290,5,2,0.22,35122190,15372,50.75,2280,2360,2255,2970,1600,2285,2284.81,0.97,0,730,2458,2371,2303,2216,2148,2337,2182,59,685,500,1590,5,1,11800000,270,3.86,0.30,12,0.13,593.00,7762.00,3725,20240322,-38.52,1790,20241206,27.93,3290,-30.40,20250224,2235,2.46,20250306,3725,-38.52,20240322,1790,27.93,20241206,0.00,N,014100,500,59 억,,114055,N,N,0,N,00,N
20250311,130305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2270,-15,5,-0.66,31340500,13719,45.29,2280,2360,2255,2970,1600,2285,2284.45,0.97,0,-445,2458,2371,2303,2216,2148,2337,2182,59,685,500,1590,5,1,11800000,268,3.83,0.29,12,0.12,593.00,7762.00,3725,20240322,-39.06,1790,20241206,26.82,3290,-31.00,20250224,2235,1.57,20250306,3725,-39.06,20240322,1790,26.82,20241206,0.00,N,014100,500,59 억,,114055,N,N,0,N,00,N
20250311,120304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2305,20,2,0.88,27288905,11946,39.44,2280,2360,2255,2970,1600,2285,2284.34,0.97,0,-769,2458,2371,2303,2216,2148,2337,2182,59,685,500,1590,5,1,11800000,272,3.89,0.30,12,0.10,593.00,7762.00,3725,20240322,-38.12,1790,20241206,28.77,3290,-29.94,20250224,2235,3.13,20250306,3725,-38.12,20240322,1790,28.77,20241206,0.00,N,014100,500,59 억,,114055,N,N,0,N,00,N
20250311,110305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2265,-20,5,-0.88,23249625,10175,33.59,2280,2360,2255,2970,1600,2285,2284.97,0.97,0,-2426,2458,2371,2303,2216,2148,2337,2182,59,685,500,1590,5,1,11800000,267,3.82,0.29,12,0.09,593.00,7762.00,3725,20240322,-39.19,1790,20241206,26.54,3290,-31.16,20250224,2235,1.34,20250306,3725,-39.19,20240322,1790,26.54,20241206,0.00,N,014100,500,59 억,,114055,N,N,0,N,00,N
20250311,100305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2280,-5,5,-0.22,10205175,4455,14.71,2280,2360,2255,2970,1600,2285,2291.21,0.97,0,-1337,2458,2371,2303,2216,2148,2337,2182,59,685,500,1590,5,1,11800000,269,3.84,0.29,12,0.04,593.00,7762.00,3725,20240322,-38.79,1790,20241206,27.37,3290,-30.70,20250224,2235,2.01,20250306,3725,-38.79,20240322,1790,27.37,20241206,0.00,N,014100,500,59 억,,114055,N,N,0,N,00,N
20250311,090305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2270,-15,5,-0.66,2427610,1064,3.51,2280,2280,2270,2970,1600,2285,2279.92,0.97,0,-110,2458,2371,2303,2216,2148,2337,2182,59,685,500,1590,5,1,11800000,268,3.83,0.29,12,0.01,593.00,7762.00,3725,20240322,-39.06,1790,20241206,26.82,3290,-31.00,20250224,2235,1.57,20250306,3725,-39.06,20240322,1790,26.82,20241206,0.00,N,014100,500,59 억,,114055,N,N,0,N,00,N
20250310,160302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2285,-30,5,-1.30,69069780,30292,30.38,2360,2390,2235,3005,1625,2315,2280.13,0.94,0,3694,2498,2406,2348,2256,2198,2452,2302,59,690,500,1620,5,1,11800000,270,3.85,0.29,12,0.26,593.00,7762.00,3725,20240322,-38.66,1790,20241206,27.65,3290,-30.55,20250224,2235,2.24,20250310,3725,-38.66,20240322,1790,27.65,20241206,0.00,N,014100,500,59 억,,110652,N,N,0,N,00,N
20250310,150305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2320,5,2,0.22,63645830,27937,28.02,2360,2390,2235,3005,1625,2315,2278.19,0.94,0,4047,2498,2406,2348,2256,2198,2452,2302,59,690,500,1620,5,1,11800000,274,3.91,0.30,12,0.24,593.00,7762.00,3725,20240322,-37.72,1790,20241206,29.61,3290,-29.48,20250224,2235,3.80,20250310,3725,-37.72,20240322,1790,29.61,20241206,0.00,N,014100,500,59 억,,110652,N,N,0,N,00,N
20250310,140304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2305,-10,5,-0.43,60805050,26717,26.79,2360,2390,2235,3005,1625,2315,2275.89,0.94,0,4577,2498,2406,2348,2256,2198,2452,2302,59,690,500,1620,5,1,11800000,272,3.89,0.30,12,0.23,593.00,7762.00,3725,20240322,-38.12,1790,20241206,28.77,3290,-29.94,20250224,2235,3.13,20250310,3725,-38.12,20240322,1790,28.77,20241206,0.00,N,014100,500,59 억,,110652,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 20250311 160304 57 100.00 KOSDAQ 유통 N N N N N 2290 5 2 0.22 44539650 19527 64.46 2280 2360 2240 2970 1600 2285 2280.85 0.97 0 1053 2458 2371 2303 2216 2148 2337 2182 59 685 500 1590 5 1 11800000 270 3.86 0.30 12 0.17 593.00 7762.00 3725 20240322 -38.52 1790 20241206 27.93 3290 -30.40 20250224 2235 2.46 20250306 3725 -38.52 20240322 1790 27.93 20241206 0.00 N 014100 500 59 억 114055 N N 0 N 00 N
3 20250311 150305 57 100.00 KOSDAQ 유통 N N N N N 2275 -10 5 -0.44 37719415 16514 54.52 2280 2360 2255 2970 1600 2285 2284.07 0.97 0 1183 2458 2371 2303 2216 2148 2337 2182 59 685 500 1590 5 1 11800000 268 3.84 0.29 12 0.14 593.00 7762.00 3725 20240322 -38.93 1790 20241206 27.09 3290 -30.85 20250224 2235 1.79 20250306 3725 -38.93 20240322 1790 27.09 20241206 0.00 N 014100 500 59 억 114055 N N 0 N 00 N
4 20250311 140305 57 100.00 KOSDAQ 유통 N N N N N 2290 5 2 0.22 35122190 15372 50.75 2280 2360 2255 2970 1600 2285 2284.81 0.97 0 730 2458 2371 2303 2216 2148 2337 2182 59 685 500 1590 5 1 11800000 270 3.86 0.30 12 0.13 593.00 7762.00 3725 20240322 -38.52 1790 20241206 27.93 3290 -30.40 20250224 2235 2.46 20250306 3725 -38.52 20240322 1790 27.93 20241206 0.00 N 014100 500 59 억 114055 N N 0 N 00 N
5 20250311 130305 57 100.00 KOSDAQ 유통 N N N N N 2270 -15 5 -0.66 31340500 13719 45.29 2280 2360 2255 2970 1600 2285 2284.45 0.97 0 -445 2458 2371 2303 2216 2148 2337 2182 59 685 500 1590 5 1 11800000 268 3.83 0.29 12 0.12 593.00 7762.00 3725 20240322 -39.06 1790 20241206 26.82 3290 -31.00 20250224 2235 1.57 20250306 3725 -39.06 20240322 1790 26.82 20241206 0.00 N 014100 500 59 억 114055 N N 0 N 00 N
6 20250311 120304 57 100.00 KOSDAQ 유통 N N N N N 2305 20 2 0.88 27288905 11946 39.44 2280 2360 2255 2970 1600 2285 2284.34 0.97 0 -769 2458 2371 2303 2216 2148 2337 2182 59 685 500 1590 5 1 11800000 272 3.89 0.30 12 0.10 593.00 7762.00 3725 20240322 -38.12 1790 20241206 28.77 3290 -29.94 20250224 2235 3.13 20250306 3725 -38.12 20240322 1790 28.77 20241206 0.00 N 014100 500 59 억 114055 N N 0 N 00 N
7 20250311 110305 57 100.00 KOSDAQ 유통 N N N N N 2265 -20 5 -0.88 23249625 10175 33.59 2280 2360 2255 2970 1600 2285 2284.97 0.97 0 -2426 2458 2371 2303 2216 2148 2337 2182 59 685 500 1590 5 1 11800000 267 3.82 0.29 12 0.09 593.00 7762.00 3725 20240322 -39.19 1790 20241206 26.54 3290 -31.16 20250224 2235 1.34 20250306 3725 -39.19 20240322 1790 26.54 20241206 0.00 N 014100 500 59 억 114055 N N 0 N 00 N
8 20250311 100305 57 100.00 KOSDAQ 유통 N N N N N 2280 -5 5 -0.22 10205175 4455 14.71 2280 2360 2255 2970 1600 2285 2291.21 0.97 0 -1337 2458 2371 2303 2216 2148 2337 2182 59 685 500 1590 5 1 11800000 269 3.84 0.29 12 0.04 593.00 7762.00 3725 20240322 -38.79 1790 20241206 27.37 3290 -30.70 20250224 2235 2.01 20250306 3725 -38.79 20240322 1790 27.37 20241206 0.00 N 014100 500 59 억 114055 N N 0 N 00 N
9 20250311 090305 57 100.00 KOSDAQ 유통 N N N N N 2270 -15 5 -0.66 2427610 1064 3.51 2280 2280 2270 2970 1600 2285 2279.92 0.97 0 -110 2458 2371 2303 2216 2148 2337 2182 59 685 500 1590 5 1 11800000 268 3.83 0.29 12 0.01 593.00 7762.00 3725 20240322 -39.06 1790 20241206 26.82 3290 -31.00 20250224 2235 1.57 20250306 3725 -39.06 20240322 1790 26.82 20241206 0.00 N 014100 500 59 억 114055 N N 0 N 00 N
10 20250310 160302 57 100.00 KOSDAQ 유통 N N N N N 2285 -30 5 -1.30 69069780 30292 30.38 2360 2390 2235 3005 1625 2315 2280.13 0.94 0 3694 2498 2406 2348 2256 2198 2452 2302 59 690 500 1620 5 1 11800000 270 3.85 0.29 12 0.26 593.00 7762.00 3725 20240322 -38.66 1790 20241206 27.65 3290 -30.55 20250224 2235 2.24 20250310 3725 -38.66 20240322 1790 27.65 20241206 0.00 N 014100 500 59 억 110652 N N 0 N 00 N
11 20250310 150305 57 100.00 KOSDAQ 유통 N N N N N 2320 5 2 0.22 63645830 27937 28.02 2360 2390 2235 3005 1625 2315 2278.19 0.94 0 4047 2498 2406 2348 2256 2198 2452 2302 59 690 500 1620 5 1 11800000 274 3.91 0.30 12 0.24 593.00 7762.00 3725 20240322 -37.72 1790 20241206 29.61 3290 -29.48 20250224 2235 3.80 20250310 3725 -37.72 20240322 1790 29.61 20241206 0.00 N 014100 500 59 억 110652 N N 0 N 00 N
12 20250310 140304 57 100.00 KOSDAQ 유통 N N N N N 2305 -10 5 -0.43 60805050 26717 26.79 2360 2390 2235 3005 1625 2315 2275.89 0.94 0 4577 2498 2406 2348 2256 2198 2452 2302 59 690 500 1620 5 1 11800000 272 3.89 0.30 12 0.23 593.00 7762.00 3725 20240322 -38.12 1790 20241206 28.77 3290 -29.94 20250224 2235 3.13 20250310 3725 -38.12 20240322 1790 28.77 20241206 0.00 N 014100 500 59 억 110652 N N 0 N 00 N