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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2295,-20,5,-0.86,387659862,170343,260.47,2315,2440,2235,3005,1625,2315,2275.73,0.86,0,6587,2451,2382,2321,2252,2191,2417,2287,59,690,500,1620,5,1,11800000,271,3.87,0.30,12,1.44,593.00,7762.00,3725,20240322,-38.39,1790,20241206,28.21,3290,-30.24,20250224,2235,2.68,20250306,3725,-38.39,20240322,1790,28.21,20241206,0.00,N,014100,500,59 억,,102009,N,N,0,N,00,N
20250306,150302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2285,-30,5,-1.30,382046262,167899,256.73,2315,2440,2235,3005,1625,2315,2275.45,0.86,0,6030,2451,2382,2321,2252,2191,2417,2287,59,690,500,1620,5,1,11800000,270,3.85,0.29,12,1.42,593.00,7762.00,3725,20240322,-38.66,1790,20241206,27.65,3290,-30.55,20250224,2235,2.24,20250306,3725,-38.66,20240322,1790,27.65,20241206,0.00,N,014100,500,59 억,,102009,N,N,0,N,00,N
20250306,140302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2275,-40,5,-1.73,330581412,145326,222.22,2315,2440,2235,3005,1625,2315,2274.75,0.86,0,-6518,2451,2382,2321,2252,2191,2417,2287,59,690,500,1620,5,1,11800000,268,3.84,0.29,12,1.23,593.00,7762.00,3725,20240322,-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,,102009,N,N,0,N,00,N
20250306,130301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2235,-80,5,-3.46,206003662,90088,137.75,2315,2440,2235,3005,1625,2315,2286.69,0.86,0,-8654,2451,2382,2321,2252,2191,2417,2287,59,690,500,1620,5,1,11800000,264,3.77,0.29,12,0.76,593.00,7762.00,3725,20240322,-40.00,1790,20241206,24.86,3290,-32.07,20250224,2235,0.00,20250306,3725,-40.00,20240322,1790,24.86,20241206,0.00,N,014100,500,59 억,,102009,N,N,0,N,00,N
20250306,120302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2270,-45,5,-1.94,140774167,61261,93.67,2315,2440,2270,3005,1625,2315,2297.94,0.86,0,-4164,2451,2382,2321,2252,2191,2417,2287,59,690,500,1620,5,1,11800000,268,3.83,0.29,12,0.52,593.00,7762.00,3725,20240322,-39.06,1790,20241206,26.82,3290,-31.00,20250224,2250,0.89,20250227,3725,-39.06,20240322,1790,26.82,20241206,0.00,N,014100,500,59 억,,102009,N,N,0,N,00,N
20250306,110300,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2290,-25,5,-1.08,104345591,45298,69.27,2315,2440,2275,3005,1625,2315,2303.53,0.86,0,-3456,2451,2382,2321,2252,2191,2417,2287,59,690,500,1620,5,1,11800000,270,3.86,0.30,12,0.38,593.00,7762.00,3725,20240322,-38.52,1790,20241206,27.93,3290,-30.40,20250224,2250,1.78,20250227,3725,-38.52,20240322,1790,27.93,20241206,0.00,N,014100,500,59 억,,102009,N,N,0,N,00,N
20250306,100302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2300,-15,5,-0.65,84844146,36810,56.29,2315,2440,2275,3005,1625,2315,2304.92,0.86,0,2994,2451,2382,2321,2252,2191,2417,2287,59,690,500,1620,5,1,11800000,271,3.88,0.30,12,0.31,593.00,7762.00,3725,20240322,-38.26,1790,20241206,28.49,3290,-30.09,20250224,2250,2.22,20250227,3725,-38.26,20240322,1790,28.49,20241206,0.00,N,014100,500,59 억,,102009,N,N,0,N,00,N
20250306,090304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2340,25,2,1.08,34891570,15059,23.03,2315,2440,2300,3005,1625,2315,2316.99,0.86,0,-223,2451,2382,2321,2252,2191,2417,2287,59,690,500,1620,5,1,11800000,276,3.95,0.30,12,0.13,593.00,7762.00,3725,20240322,-37.18,1790,20241206,30.73,3290,-28.88,20250224,2250,4.00,20250227,3725,-37.18,20240322,1790,30.73,20241206,0.00,N,014100,500,59 억,,102009,N,N,0,N,00,N
20250305,160259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2315,45,2,1.98,150131009,64648,92.39,2295,2390,2260,2950,1590,2270,2322.30,0.76,0,12714,2443,2356,2313,2226,2183,2335,2205,59,680,500,1580,5,1,11800000,273,3.90,0.30,12,0.55,593.00,7762.00,3725,20240322,-37.85,1790,20241206,29.33,3290,-29.64,20250224,2250,2.89,20250227,3725,-37.85,20240322,1790,29.33,20241206,0.00,N,014100,500,59 억,,89729,N,N,0,N,00,N
20250305,150301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2330,60,2,2.64,140202544,60345,86.24,2295,2390,2260,2950,1590,2270,2323.35,0.76,0,11398,2443,2356,2313,2226,2183,2335,2205,59,680,500,1580,5,1,11800000,275,3.93,0.30,12,0.51,593.00,7762.00,3725,20240322,-37.45,1790,20241206,30.17,3290,-29.18,20250224,2250,3.56,20250227,3725,-37.45,20240322,1790,30.17,20241206,0.00,N,014100,500,59 억,,89729,N,N,0,N,00,N
20250305,140258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2325,55,2,2.42,120438609,51798,74.03,2295,2390,2260,2950,1590,2270,2325.16,0.76,0,9755,2443,2356,2313,2226,2183,2335,2205,59,680,500,1580,5,1,11800000,274,3.92,0.30,12,0.44,593.00,7762.00,3725,20240322,-37.58,1790,20241206,29.89,3290,-29.33,20250224,2250,3.33,20250227,3725,-37.58,20240322,1790,29.89,20241206,0.00,N,014100,500,59 억,,89729,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 20250306 160302 57 100.00 KOSDAQ 유통 N N N N N 2295 -20 5 -0.86 387659862 170343 260.47 2315 2440 2235 3005 1625 2315 2275.73 0.86 0 6587 2451 2382 2321 2252 2191 2417 2287 59 690 500 1620 5 1 11800000 271 3.87 0.30 12 1.44 593.00 7762.00 3725 20240322 -38.39 1790 20241206 28.21 3290 -30.24 20250224 2235 2.68 20250306 3725 -38.39 20240322 1790 28.21 20241206 0.00 N 014100 500 59 억 102009 N N 0 N 00 N
3 20250306 150302 57 100.00 KOSDAQ 유통 N N N N N 2285 -30 5 -1.30 382046262 167899 256.73 2315 2440 2235 3005 1625 2315 2275.45 0.86 0 6030 2451 2382 2321 2252 2191 2417 2287 59 690 500 1620 5 1 11800000 270 3.85 0.29 12 1.42 593.00 7762.00 3725 20240322 -38.66 1790 20241206 27.65 3290 -30.55 20250224 2235 2.24 20250306 3725 -38.66 20240322 1790 27.65 20241206 0.00 N 014100 500 59 억 102009 N N 0 N 00 N
4 20250306 140302 57 100.00 KOSDAQ 유통 N N N N N 2275 -40 5 -1.73 330581412 145326 222.22 2315 2440 2235 3005 1625 2315 2274.75 0.86 0 -6518 2451 2382 2321 2252 2191 2417 2287 59 690 500 1620 5 1 11800000 268 3.84 0.29 12 1.23 593.00 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 102009 N N 0 N 00 N
5 20250306 130301 57 100.00 KOSDAQ 유통 N N N N N 2235 -80 5 -3.46 206003662 90088 137.75 2315 2440 2235 3005 1625 2315 2286.69 0.86 0 -8654 2451 2382 2321 2252 2191 2417 2287 59 690 500 1620 5 1 11800000 264 3.77 0.29 12 0.76 593.00 7762.00 3725 20240322 -40.00 1790 20241206 24.86 3290 -32.07 20250224 2235 0.00 20250306 3725 -40.00 20240322 1790 24.86 20241206 0.00 N 014100 500 59 억 102009 N N 0 N 00 N
6 20250306 120302 57 100.00 KOSDAQ 유통 N N N N N 2270 -45 5 -1.94 140774167 61261 93.67 2315 2440 2270 3005 1625 2315 2297.94 0.86 0 -4164 2451 2382 2321 2252 2191 2417 2287 59 690 500 1620 5 1 11800000 268 3.83 0.29 12 0.52 593.00 7762.00 3725 20240322 -39.06 1790 20241206 26.82 3290 -31.00 20250224 2250 0.89 20250227 3725 -39.06 20240322 1790 26.82 20241206 0.00 N 014100 500 59 억 102009 N N 0 N 00 N
7 20250306 110300 57 100.00 KOSDAQ 유통 N N N N N 2290 -25 5 -1.08 104345591 45298 69.27 2315 2440 2275 3005 1625 2315 2303.53 0.86 0 -3456 2451 2382 2321 2252 2191 2417 2287 59 690 500 1620 5 1 11800000 270 3.86 0.30 12 0.38 593.00 7762.00 3725 20240322 -38.52 1790 20241206 27.93 3290 -30.40 20250224 2250 1.78 20250227 3725 -38.52 20240322 1790 27.93 20241206 0.00 N 014100 500 59 억 102009 N N 0 N 00 N
8 20250306 100302 57 100.00 KOSDAQ 유통 N N N N N 2300 -15 5 -0.65 84844146 36810 56.29 2315 2440 2275 3005 1625 2315 2304.92 0.86 0 2994 2451 2382 2321 2252 2191 2417 2287 59 690 500 1620 5 1 11800000 271 3.88 0.30 12 0.31 593.00 7762.00 3725 20240322 -38.26 1790 20241206 28.49 3290 -30.09 20250224 2250 2.22 20250227 3725 -38.26 20240322 1790 28.49 20241206 0.00 N 014100 500 59 억 102009 N N 0 N 00 N
9 20250306 090304 57 100.00 KOSDAQ 유통 N N N N N 2340 25 2 1.08 34891570 15059 23.03 2315 2440 2300 3005 1625 2315 2316.99 0.86 0 -223 2451 2382 2321 2252 2191 2417 2287 59 690 500 1620 5 1 11800000 276 3.95 0.30 12 0.13 593.00 7762.00 3725 20240322 -37.18 1790 20241206 30.73 3290 -28.88 20250224 2250 4.00 20250227 3725 -37.18 20240322 1790 30.73 20241206 0.00 N 014100 500 59 억 102009 N N 0 N 00 N
10 20250305 160259 57 100.00 KOSDAQ 유통 N N N N N 2315 45 2 1.98 150131009 64648 92.39 2295 2390 2260 2950 1590 2270 2322.30 0.76 0 12714 2443 2356 2313 2226 2183 2335 2205 59 680 500 1580 5 1 11800000 273 3.90 0.30 12 0.55 593.00 7762.00 3725 20240322 -37.85 1790 20241206 29.33 3290 -29.64 20250224 2250 2.89 20250227 3725 -37.85 20240322 1790 29.33 20241206 0.00 N 014100 500 59 억 89729 N N 0 N 00 N
11 20250305 150301 57 100.00 KOSDAQ 유통 N N N N N 2330 60 2 2.64 140202544 60345 86.24 2295 2390 2260 2950 1590 2270 2323.35 0.76 0 11398 2443 2356 2313 2226 2183 2335 2205 59 680 500 1580 5 1 11800000 275 3.93 0.30 12 0.51 593.00 7762.00 3725 20240322 -37.45 1790 20241206 30.17 3290 -29.18 20250224 2250 3.56 20250227 3725 -37.45 20240322 1790 30.17 20241206 0.00 N 014100 500 59 억 89729 N N 0 N 00 N
12 20250305 140258 57 100.00 KOSDAQ 유통 N N N N N 2325 55 2 2.42 120438609 51798 74.03 2295 2390 2260 2950 1590 2270 2325.16 0.76 0 9755 2443 2356 2313 2226 2183 2335 2205 59 680 500 1580 5 1 11800000 274 3.92 0.30 12 0.44 593.00 7762.00 3725 20240322 -37.58 1790 20241206 29.89 3290 -29.33 20250224 2250 3.33 20250227 3725 -37.58 20240322 1790 29.89 20241206 0.00 N 014100 500 59 억 89729 N N 0 N 00 N