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
014190/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
20250311,160305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1669,0,3,0.00,388324625,235756,91.02,1605,1680,1604,2165,1169,1669,1647.14,1.62,0,73561,1739,1704,1686,1651,1633,1695,1642,177,496,500,1160,1,1,35399906,591,11.92,0.57,12,0.67,140.00,2944.00,2510,20240304,-33.51,1376,20241210,21.29,2105,-20.71,20250221,1428,16.88,20250102,2130,-21.64,20240311,1376,21.29,20241210,4.12,N,014190,500,176 억,,573466,N,N,0,N,00,N
20250311,150306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1670,1,2,0.06,363769948,221031,85.34,1605,1680,1604,2165,1169,1669,1645.79,1.62,0,73218,1739,1704,1686,1651,1633,1695,1642,177,496,500,1160,1,1,35399906,591,11.93,0.57,12,0.62,140.00,2944.00,2510,20240304,-33.47,1376,20241210,21.37,2105,-20.67,20250221,1428,16.95,20250102,2130,-21.60,20240311,1376,21.37,20241210,4.12,N,014190,500,176 억,,573466,N,N,0,N,00,N
20250311,140306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1673,4,2,0.24,351924229,213925,82.60,1605,1680,1604,2165,1169,1669,1645.08,1.62,0,73029,1739,1704,1686,1651,1633,1695,1642,177,496,500,1160,1,1,35399906,592,11.95,0.57,12,0.60,140.00,2944.00,2510,20240304,-33.35,1376,20241210,21.58,2105,-20.52,20250221,1428,17.16,20250102,2130,-21.46,20240311,1376,21.58,20241210,4.12,N,014190,500,176 억,,573466,N,N,0,N,00,N
20250311,130306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1669,0,3,0.00,331010257,201405,77.76,1605,1680,1604,2165,1169,1669,1643.50,1.62,0,66590,1739,1704,1686,1651,1633,1695,1642,177,496,500,1160,1,1,35399906,591,11.92,0.57,12,0.57,140.00,2944.00,2510,20240304,-33.51,1376,20241210,21.29,2105,-20.71,20250221,1428,16.88,20250102,2130,-21.64,20240311,1376,21.29,20241210,4.12,N,014190,500,176 억,,573466,N,N,0,N,00,N
20250311,120305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1676,7,2,0.42,311584726,189769,73.27,1605,1680,1604,2165,1169,1669,1641.91,1.62,0,67674,1739,1704,1686,1651,1633,1695,1642,177,496,500,1160,1,1,35399906,593,11.97,0.57,12,0.54,140.00,2944.00,2510,20240304,-33.23,1376,20241210,21.80,2105,-20.38,20250221,1428,17.37,20250102,2130,-21.31,20240311,1376,21.80,20241210,4.12,N,014190,500,176 억,,573466,N,N,0,N,00,N
20250311,110306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1655,-14,5,-0.84,276263380,168558,65.08,1605,1680,1604,2165,1169,1669,1638.98,1.62,0,62723,1739,1704,1686,1651,1633,1695,1642,177,496,500,1160,1,1,35399906,586,11.82,0.56,12,0.48,140.00,2944.00,2510,20240304,-34.06,1376,20241210,20.28,2105,-21.38,20250221,1428,15.90,20250102,2130,-22.30,20240311,1376,20.28,20241210,4.12,N,014190,500,176 억,,573466,N,N,0,N,00,N
20250311,100306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1670,1,2,0.06,205531148,125427,48.43,1605,1680,1604,2165,1169,1669,1638.65,1.62,0,58024,1739,1704,1686,1651,1633,1695,1642,177,496,500,1160,1,1,35399906,591,11.93,0.57,12,0.35,140.00,2944.00,2510,20240304,-33.47,1376,20241210,21.37,2105,-20.67,20250221,1428,16.95,20250102,2130,-21.60,20240311,1376,21.37,20241210,4.12,N,014190,500,176 억,,573466,N,N,0,N,00,N
20250311,090306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1650,-19,5,-1.14,94396960,58380,22.54,1605,1667,1604,2165,1169,1669,1616.93,1.62,0,16866,1739,1704,1686,1651,1633,1695,1642,177,496,500,1160,1,1,35399906,584,11.79,0.56,12,0.16,140.00,2944.00,2510,20240304,-34.26,1376,20241210,19.91,2105,-21.62,20250221,1428,15.55,20250102,2130,-22.54,20240311,1376,19.91,20241210,4.12,N,014190,500,176 억,,573466,N,N,0,N,00,N
20250310,160303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1669,-47,5,-2.74,428568118,253758,74.73,1716,1721,1668,2230,1202,1716,1688.86,1.61,0,3743,1770,1743,1707,1680,1644,1756,1693,177,514,500,1200,1,1,35399906,591,11.92,0.57,12,0.72,140.00,2944.00,2510,20240304,-33.51,1376,20241210,21.29,2105,-20.71,20250221,1428,16.88,20250102,2130,-21.64,20240311,1376,21.29,20241210,4.38,N,014190,500,176 억,,569728,N,N,0,N,00,N
20250310,150305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1707,-9,5,-0.52,332429577,196411,57.84,1716,1721,1668,2230,1202,1716,1692.45,1.61,0,-6295,1770,1743,1707,1680,1644,1756,1693,177,514,500,1200,1,1,35399906,604,12.19,0.58,12,0.55,140.00,2944.00,2510,20240304,-31.99,1376,20241210,24.06,2105,-18.91,20250221,1428,19.54,20250102,2130,-19.86,20240311,1376,24.06,20241210,4.38,N,014190,500,176 억,,569728,N,N,0,N,00,N
20250310,140305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1700,-16,5,-0.93,306743561,181325,53.40,1716,1721,1668,2230,1202,1716,1691.60,1.61,0,-8594,1770,1743,1707,1680,1644,1756,1693,177,514,500,1200,1,1,35399906,602,12.14,0.58,12,0.51,140.00,2944.00,2510,20240304,-32.27,1376,20241210,23.55,2105,-19.24,20250221,1428,19.05,20250102,2130,-20.19,20240311,1376,23.55,20241210,4.38,N,014190,500,176 억,,569728,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 160305 57 100.00 KOSDAQ 유통 N N N N N 1669 0 3 0.00 388324625 235756 91.02 1605 1680 1604 2165 1169 1669 1647.14 1.62 0 73561 1739 1704 1686 1651 1633 1695 1642 177 496 500 1160 1 1 35399906 591 11.92 0.57 12 0.67 140.00 2944.00 2510 20240304 -33.51 1376 20241210 21.29 2105 -20.71 20250221 1428 16.88 20250102 2130 -21.64 20240311 1376 21.29 20241210 4.12 N 014190 500 176 억 573466 N N 0 N 00 N
3 20250311 150306 57 100.00 KOSDAQ 유통 N N N N N 1670 1 2 0.06 363769948 221031 85.34 1605 1680 1604 2165 1169 1669 1645.79 1.62 0 73218 1739 1704 1686 1651 1633 1695 1642 177 496 500 1160 1 1 35399906 591 11.93 0.57 12 0.62 140.00 2944.00 2510 20240304 -33.47 1376 20241210 21.37 2105 -20.67 20250221 1428 16.95 20250102 2130 -21.60 20240311 1376 21.37 20241210 4.12 N 014190 500 176 억 573466 N N 0 N 00 N
4 20250311 140306 57 100.00 KOSDAQ 유통 N N N N N 1673 4 2 0.24 351924229 213925 82.60 1605 1680 1604 2165 1169 1669 1645.08 1.62 0 73029 1739 1704 1686 1651 1633 1695 1642 177 496 500 1160 1 1 35399906 592 11.95 0.57 12 0.60 140.00 2944.00 2510 20240304 -33.35 1376 20241210 21.58 2105 -20.52 20250221 1428 17.16 20250102 2130 -21.46 20240311 1376 21.58 20241210 4.12 N 014190 500 176 억 573466 N N 0 N 00 N
5 20250311 130306 57 100.00 KOSDAQ 유통 N N N N N 1669 0 3 0.00 331010257 201405 77.76 1605 1680 1604 2165 1169 1669 1643.50 1.62 0 66590 1739 1704 1686 1651 1633 1695 1642 177 496 500 1160 1 1 35399906 591 11.92 0.57 12 0.57 140.00 2944.00 2510 20240304 -33.51 1376 20241210 21.29 2105 -20.71 20250221 1428 16.88 20250102 2130 -21.64 20240311 1376 21.29 20241210 4.12 N 014190 500 176 억 573466 N N 0 N 00 N
6 20250311 120305 57 100.00 KOSDAQ 유통 N N N N N 1676 7 2 0.42 311584726 189769 73.27 1605 1680 1604 2165 1169 1669 1641.91 1.62 0 67674 1739 1704 1686 1651 1633 1695 1642 177 496 500 1160 1 1 35399906 593 11.97 0.57 12 0.54 140.00 2944.00 2510 20240304 -33.23 1376 20241210 21.80 2105 -20.38 20250221 1428 17.37 20250102 2130 -21.31 20240311 1376 21.80 20241210 4.12 N 014190 500 176 억 573466 N N 0 N 00 N
7 20250311 110306 57 100.00 KOSDAQ 유통 N N N N N 1655 -14 5 -0.84 276263380 168558 65.08 1605 1680 1604 2165 1169 1669 1638.98 1.62 0 62723 1739 1704 1686 1651 1633 1695 1642 177 496 500 1160 1 1 35399906 586 11.82 0.56 12 0.48 140.00 2944.00 2510 20240304 -34.06 1376 20241210 20.28 2105 -21.38 20250221 1428 15.90 20250102 2130 -22.30 20240311 1376 20.28 20241210 4.12 N 014190 500 176 억 573466 N N 0 N 00 N
8 20250311 100306 57 100.00 KOSDAQ 유통 N N N N N 1670 1 2 0.06 205531148 125427 48.43 1605 1680 1604 2165 1169 1669 1638.65 1.62 0 58024 1739 1704 1686 1651 1633 1695 1642 177 496 500 1160 1 1 35399906 591 11.93 0.57 12 0.35 140.00 2944.00 2510 20240304 -33.47 1376 20241210 21.37 2105 -20.67 20250221 1428 16.95 20250102 2130 -21.60 20240311 1376 21.37 20241210 4.12 N 014190 500 176 억 573466 N N 0 N 00 N
9 20250311 090306 57 100.00 KOSDAQ 유통 N N N N N 1650 -19 5 -1.14 94396960 58380 22.54 1605 1667 1604 2165 1169 1669 1616.93 1.62 0 16866 1739 1704 1686 1651 1633 1695 1642 177 496 500 1160 1 1 35399906 584 11.79 0.56 12 0.16 140.00 2944.00 2510 20240304 -34.26 1376 20241210 19.91 2105 -21.62 20250221 1428 15.55 20250102 2130 -22.54 20240311 1376 19.91 20241210 4.12 N 014190 500 176 억 573466 N N 0 N 00 N
10 20250310 160303 57 100.00 KOSDAQ 유통 N N N N N 1669 -47 5 -2.74 428568118 253758 74.73 1716 1721 1668 2230 1202 1716 1688.86 1.61 0 3743 1770 1743 1707 1680 1644 1756 1693 177 514 500 1200 1 1 35399906 591 11.92 0.57 12 0.72 140.00 2944.00 2510 20240304 -33.51 1376 20241210 21.29 2105 -20.71 20250221 1428 16.88 20250102 2130 -21.64 20240311 1376 21.29 20241210 4.38 N 014190 500 176 억 569728 N N 0 N 00 N
11 20250310 150305 57 100.00 KOSDAQ 유통 N N N N N 1707 -9 5 -0.52 332429577 196411 57.84 1716 1721 1668 2230 1202 1716 1692.45 1.61 0 -6295 1770 1743 1707 1680 1644 1756 1693 177 514 500 1200 1 1 35399906 604 12.19 0.58 12 0.55 140.00 2944.00 2510 20240304 -31.99 1376 20241210 24.06 2105 -18.91 20250221 1428 19.54 20250102 2130 -19.86 20240311 1376 24.06 20241210 4.38 N 014190 500 176 억 569728 N N 0 N 00 N
12 20250310 140305 57 100.00 KOSDAQ 유통 N N N N N 1700 -16 5 -0.93 306743561 181325 53.40 1716 1721 1668 2230 1202 1716 1691.60 1.61 0 -8594 1770 1743 1707 1680 1644 1756 1693 177 514 500 1200 1 1 35399906 602 12.14 0.58 12 0.51 140.00 2944.00 2510 20240304 -32.27 1376 20241210 23.55 2105 -19.24 20250221 1428 19.05 20250102 2130 -20.19 20240311 1376 23.55 20241210 4.38 N 014190 500 176 억 569728 N N 0 N 00 N