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
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
20250306,160303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1695,-66,5,-3.75,653399234,379976,47.62,1761,1770,1684,2285,1233,1761,1719.74,1.59,0,-12811,1818,1789,1740,1711,1662,1804,1726,177,524,500,1230,1,1,35399906,600,12.11,0.58,12,1.07,140.00,2944.00,2510,20240304,-32.47,1376,20241210,23.18,2105,-19.48,20250221,1428,18.70,20250102,2360,-28.18,20240306,1376,23.18,20241210,4.73,N,014190,500,176 억,,561784,N,N,0,N,00,N
20250306,150302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1693,-68,5,-3.86,594311993,345036,43.24,1761,1770,1686,2285,1233,1761,1722.46,1.59,0,-20096,1818,1789,1740,1711,1662,1804,1726,177,524,500,1230,1,1,35399906,599,12.09,0.58,12,0.97,140.00,2944.00,2510,20240304,-32.55,1376,20241210,23.04,2105,-19.57,20250221,1428,18.56,20250102,2360,-28.26,20240306,1376,23.04,20241210,4.73,N,014190,500,176 억,,561784,N,N,0,N,00,N
20250306,140302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1714,-47,5,-2.67,491325512,284380,35.64,1761,1770,1703,2285,1233,1761,1727.71,1.59,0,3689,1818,1789,1740,1711,1662,1804,1726,177,524,500,1230,1,1,35399906,607,12.24,0.58,12,0.80,140.00,2944.00,2510,20240304,-31.71,1376,20241210,24.56,2105,-18.57,20250221,1428,20.03,20250102,2360,-27.37,20240306,1376,24.56,20241210,4.73,N,014190,500,176 억,,561784,N,N,0,N,00,N
20250306,130302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1721,-40,5,-2.27,455866577,263642,33.04,1761,1770,1711,2285,1233,1761,1729.11,1.59,0,12331,1818,1789,1740,1711,1662,1804,1726,177,524,500,1230,1,1,35399906,609,12.29,0.58,12,0.74,140.00,2944.00,2510,20240304,-31.43,1376,20241210,25.07,2105,-18.24,20250221,1428,20.52,20250102,2360,-27.08,20240306,1376,25.07,20241210,4.73,N,014190,500,176 억,,561784,N,N,0,N,00,N
20250306,120303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1724,-37,5,-2.10,431614422,249503,31.27,1761,1770,1713,2285,1233,1761,1729.90,1.59,0,23714,1818,1789,1740,1711,1662,1804,1726,177,524,500,1230,1,1,35399906,610,12.31,0.59,12,0.70,140.00,2944.00,2510,20240304,-31.31,1376,20241210,25.29,2105,-18.10,20250221,1428,20.73,20250102,2360,-26.95,20240306,1376,25.29,20241210,4.73,N,014190,500,176 억,,561784,N,N,0,N,00,N
20250306,110301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1722,-39,5,-2.21,355022557,204891,25.68,1761,1770,1713,2285,1233,1761,1732.74,1.59,0,32087,1818,1789,1740,1711,1662,1804,1726,177,524,500,1230,1,1,35399906,610,12.30,0.58,12,0.58,140.00,2944.00,2510,20240304,-31.39,1376,20241210,25.15,2105,-18.19,20250221,1428,20.59,20250102,2360,-27.03,20240306,1376,25.15,20241210,4.73,N,014190,500,176 억,,561784,N,N,0,N,00,N
20250306,100302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1731,-30,5,-1.70,283884364,163558,20.50,1761,1770,1713,2285,1233,1761,1735.68,1.59,0,19663,1818,1789,1740,1711,1662,1804,1726,177,524,500,1230,1,1,35399906,613,12.36,0.59,12,0.46,140.00,2944.00,2510,20240304,-31.04,1376,20241210,25.80,2105,-17.77,20250221,1428,21.22,20250102,2360,-26.65,20240306,1376,25.80,20241210,4.73,N,014190,500,176 억,,561784,N,N,0,N,00,N
20250306,090305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1764,3,2,0.17,24951219,14200,1.78,1761,1764,1744,2285,1233,1761,1757.13,1.59,0,-5088,1818,1789,1740,1711,1662,1804,1726,177,524,500,1230,1,1,35399906,624,12.60,0.60,12,0.04,140.00,2944.00,2510,20240304,-29.72,1376,20241210,28.20,2105,-16.20,20250221,1428,23.53,20250102,2360,-25.25,20240306,1376,28.20,20241210,4.73,N,014190,500,176 억,,561784,N,N,0,N,00,N
20250305,160300,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1761,71,2,4.20,1379692581,794227,269.73,1691,1769,1691,2195,1183,1690,1737.14,1.36,0,81157,1724,1707,1682,1665,1640,1715,1673,177,505,500,1180,1,1,35399906,623,12.58,0.60,12,2.24,140.00,2944.00,2510,20240304,-29.84,1376,20241210,27.98,2105,-16.34,20250221,1428,23.32,20250102,2405,-26.78,20240305,1376,27.98,20241210,4.88,N,014190,500,176 억,,481878,N,N,0,N,00,N
20250305,150302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1755,65,2,3.85,1299808425,748792,254.30,1691,1769,1691,2195,1183,1690,1735.87,1.36,0,81489,1724,1707,1682,1665,1640,1715,1673,177,505,500,1180,1,1,35399906,621,12.54,0.60,12,2.12,140.00,2944.00,2510,20240304,-30.08,1376,20241210,27.54,2105,-16.63,20250221,1428,22.90,20250102,2405,-27.03,20240305,1376,27.54,20241210,4.88,N,014190,500,176 억,,481878,N,N,0,N,00,N
20250305,140259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1754,64,2,3.79,1193255275,688024,233.66,1691,1769,1691,2195,1183,1690,1734.32,1.36,0,65461,1724,1707,1682,1665,1640,1715,1673,177,505,500,1180,1,1,35399906,621,12.53,0.60,12,1.94,140.00,2944.00,2510,20240304,-30.12,1376,20241210,27.47,2105,-16.67,20250221,1428,22.83,20250102,2405,-27.07,20240305,1376,27.47,20241210,4.88,N,014190,500,176 억,,481878,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 160303 57 100.00 KOSDAQ 유통 N N N N N 1695 -66 5 -3.75 653399234 379976 47.62 1761 1770 1684 2285 1233 1761 1719.74 1.59 0 -12811 1818 1789 1740 1711 1662 1804 1726 177 524 500 1230 1 1 35399906 600 12.11 0.58 12 1.07 140.00 2944.00 2510 20240304 -32.47 1376 20241210 23.18 2105 -19.48 20250221 1428 18.70 20250102 2360 -28.18 20240306 1376 23.18 20241210 4.73 N 014190 500 176 억 561784 N N 0 N 00 N
3 20250306 150302 57 100.00 KOSDAQ 유통 N N N N N 1693 -68 5 -3.86 594311993 345036 43.24 1761 1770 1686 2285 1233 1761 1722.46 1.59 0 -20096 1818 1789 1740 1711 1662 1804 1726 177 524 500 1230 1 1 35399906 599 12.09 0.58 12 0.97 140.00 2944.00 2510 20240304 -32.55 1376 20241210 23.04 2105 -19.57 20250221 1428 18.56 20250102 2360 -28.26 20240306 1376 23.04 20241210 4.73 N 014190 500 176 억 561784 N N 0 N 00 N
4 20250306 140302 57 100.00 KOSDAQ 유통 N N N N N 1714 -47 5 -2.67 491325512 284380 35.64 1761 1770 1703 2285 1233 1761 1727.71 1.59 0 3689 1818 1789 1740 1711 1662 1804 1726 177 524 500 1230 1 1 35399906 607 12.24 0.58 12 0.80 140.00 2944.00 2510 20240304 -31.71 1376 20241210 24.56 2105 -18.57 20250221 1428 20.03 20250102 2360 -27.37 20240306 1376 24.56 20241210 4.73 N 014190 500 176 억 561784 N N 0 N 00 N
5 20250306 130302 57 100.00 KOSDAQ 유통 N N N N N 1721 -40 5 -2.27 455866577 263642 33.04 1761 1770 1711 2285 1233 1761 1729.11 1.59 0 12331 1818 1789 1740 1711 1662 1804 1726 177 524 500 1230 1 1 35399906 609 12.29 0.58 12 0.74 140.00 2944.00 2510 20240304 -31.43 1376 20241210 25.07 2105 -18.24 20250221 1428 20.52 20250102 2360 -27.08 20240306 1376 25.07 20241210 4.73 N 014190 500 176 억 561784 N N 0 N 00 N
6 20250306 120303 57 100.00 KOSDAQ 유통 N N N N N 1724 -37 5 -2.10 431614422 249503 31.27 1761 1770 1713 2285 1233 1761 1729.90 1.59 0 23714 1818 1789 1740 1711 1662 1804 1726 177 524 500 1230 1 1 35399906 610 12.31 0.59 12 0.70 140.00 2944.00 2510 20240304 -31.31 1376 20241210 25.29 2105 -18.10 20250221 1428 20.73 20250102 2360 -26.95 20240306 1376 25.29 20241210 4.73 N 014190 500 176 억 561784 N N 0 N 00 N
7 20250306 110301 57 100.00 KOSDAQ 유통 N N N N N 1722 -39 5 -2.21 355022557 204891 25.68 1761 1770 1713 2285 1233 1761 1732.74 1.59 0 32087 1818 1789 1740 1711 1662 1804 1726 177 524 500 1230 1 1 35399906 610 12.30 0.58 12 0.58 140.00 2944.00 2510 20240304 -31.39 1376 20241210 25.15 2105 -18.19 20250221 1428 20.59 20250102 2360 -27.03 20240306 1376 25.15 20241210 4.73 N 014190 500 176 억 561784 N N 0 N 00 N
8 20250306 100302 57 100.00 KOSDAQ 유통 N N N N N 1731 -30 5 -1.70 283884364 163558 20.50 1761 1770 1713 2285 1233 1761 1735.68 1.59 0 19663 1818 1789 1740 1711 1662 1804 1726 177 524 500 1230 1 1 35399906 613 12.36 0.59 12 0.46 140.00 2944.00 2510 20240304 -31.04 1376 20241210 25.80 2105 -17.77 20250221 1428 21.22 20250102 2360 -26.65 20240306 1376 25.80 20241210 4.73 N 014190 500 176 억 561784 N N 0 N 00 N
9 20250306 090305 57 100.00 KOSDAQ 유통 N N N N N 1764 3 2 0.17 24951219 14200 1.78 1761 1764 1744 2285 1233 1761 1757.13 1.59 0 -5088 1818 1789 1740 1711 1662 1804 1726 177 524 500 1230 1 1 35399906 624 12.60 0.60 12 0.04 140.00 2944.00 2510 20240304 -29.72 1376 20241210 28.20 2105 -16.20 20250221 1428 23.53 20250102 2360 -25.25 20240306 1376 28.20 20241210 4.73 N 014190 500 176 억 561784 N N 0 N 00 N
10 20250305 160300 57 100.00 KOSDAQ 유통 N N N N N 1761 71 2 4.20 1379692581 794227 269.73 1691 1769 1691 2195 1183 1690 1737.14 1.36 0 81157 1724 1707 1682 1665 1640 1715 1673 177 505 500 1180 1 1 35399906 623 12.58 0.60 12 2.24 140.00 2944.00 2510 20240304 -29.84 1376 20241210 27.98 2105 -16.34 20250221 1428 23.32 20250102 2405 -26.78 20240305 1376 27.98 20241210 4.88 N 014190 500 176 억 481878 N N 0 N 00 N
11 20250305 150302 57 100.00 KOSDAQ 유통 N N N N N 1755 65 2 3.85 1299808425 748792 254.30 1691 1769 1691 2195 1183 1690 1735.87 1.36 0 81489 1724 1707 1682 1665 1640 1715 1673 177 505 500 1180 1 1 35399906 621 12.54 0.60 12 2.12 140.00 2944.00 2510 20240304 -30.08 1376 20241210 27.54 2105 -16.63 20250221 1428 22.90 20250102 2405 -27.03 20240305 1376 27.54 20241210 4.88 N 014190 500 176 억 481878 N N 0 N 00 N
12 20250305 140259 57 100.00 KOSDAQ 유통 N N N N N 1754 64 2 3.79 1193255275 688024 233.66 1691 1769 1691 2195 1183 1690 1734.32 1.36 0 65461 1724 1707 1682 1665 1640 1715 1673 177 505 500 1180 1 1 35399906 621 12.53 0.60 12 1.94 140.00 2944.00 2510 20240304 -30.12 1376 20241210 27.47 2105 -16.67 20250221 1428 22.83 20250102 2405 -27.07 20240305 1376 27.47 20241210 4.88 N 014190 500 176 억 481878 N N 0 N 00 N