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
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
20250306,160304,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2070,-10,5,-0.48,374824672,182659,78.97,2060,2080,2025,2700,1460,2080,2052.05,0.01,0,37738,2170,2125,2075,2030,1980,2147,2052,300,620,500,1490,5,1,60052260,1243,-4.78,0.70,12,0.30,-433.00,2941.00,2730,20240306,-24.18,1501,20241114,37.91,2290,-9.61,20250225,1587,30.43,20250102,2730,-24.18,20240306,1501,37.91,20241114,2.61,N,014470,500,300 억,,7142,N,N,0,N,00,N
20250306,150303,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2050,-30,5,-1.44,346992742,169121,73.12,2060,2080,2025,2700,1460,2080,2051.74,0.01,0,41544,2170,2125,2075,2030,1980,2147,2052,300,620,500,1490,5,1,60052260,1231,-4.73,0.70,12,0.28,-433.00,2941.00,2730,20240306,-24.91,1501,20241114,36.58,2290,-10.48,20250225,1587,29.17,20250102,2730,-24.91,20240306,1501,36.58,20241114,2.61,N,014470,500,300 억,,7142,N,N,0,N,00,N
20250306,140304,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2065,-15,5,-0.72,286995379,139934,60.50,2060,2080,2025,2700,1460,2080,2050.93,0.01,0,27699,2170,2125,2075,2030,1980,2147,2052,300,620,500,1490,5,1,60052260,1240,-4.77,0.70,12,0.23,-433.00,2941.00,2730,20240306,-24.36,1501,20241114,37.57,2290,-9.83,20250225,1587,30.12,20250102,2730,-24.36,20240306,1501,37.57,20241114,2.61,N,014470,500,300 억,,7142,N,N,0,N,00,N
20250306,130303,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2080,0,3,0.00,272592934,132932,57.47,2060,2080,2025,2700,1460,2080,2050.62,0.01,0,27292,2170,2125,2075,2030,1980,2147,2052,300,620,500,1490,5,1,60052260,1249,-4.80,0.71,12,0.22,-433.00,2941.00,2730,20240306,-23.81,1501,20241114,38.57,2290,-9.17,20250225,1587,31.06,20250102,2730,-23.81,20240306,1501,38.57,20241114,2.61,N,014470,500,300 억,,7142,N,N,0,N,00,N
20250306,120304,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2060,-20,5,-0.96,234398804,114468,49.49,2060,2080,2025,2700,1460,2080,2047.72,0.01,0,21256,2170,2125,2075,2030,1980,2147,2052,300,620,500,1490,5,1,60052260,1237,-4.76,0.70,12,0.19,-433.00,2941.00,2730,20240306,-24.54,1501,20241114,37.24,2290,-10.04,20250225,1587,29.80,20250102,2730,-24.54,20240306,1501,37.24,20241114,2.61,N,014470,500,300 억,,7142,N,N,0,N,00,N
20250306,110302,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2045,-35,5,-1.68,176251159,86138,37.24,2060,2080,2025,2700,1460,2080,2046.15,0.01,0,5882,2170,2125,2075,2030,1980,2147,2052,300,620,500,1490,5,1,60052260,1228,-4.72,0.70,12,0.14,-433.00,2941.00,2730,20240306,-25.09,1501,20241114,36.24,2290,-10.70,20250225,1587,28.86,20250102,2730,-25.09,20240306,1501,36.24,20241114,2.61,N,014470,500,300 억,,7142,N,N,0,N,00,N
20250306,100304,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2040,-40,5,-1.92,139332704,68105,29.44,2060,2080,2025,2700,1460,2080,2045.85,0.01,0,-1910,2170,2125,2075,2030,1980,2147,2052,300,620,500,1490,5,1,60052260,1225,-4.71,0.69,12,0.11,-433.00,2941.00,2730,20240306,-25.27,1501,20241114,35.91,2290,-10.92,20250225,1587,28.54,20250102,2730,-25.27,20240306,1501,35.91,20241114,2.61,N,014470,500,300 억,,7142,N,N,0,N,00,N
20250306,090306,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2070,-10,5,-0.48,12696000,6124,2.65,2060,2080,2060,2700,1460,2080,2073.15,0.01,0,-3134,2170,2125,2075,2030,1980,2147,2052,300,620,500,1490,5,1,60052260,1243,-4.78,0.70,12,0.01,-433.00,2941.00,2730,20240306,-24.18,1501,20241114,37.91,2290,-9.61,20250225,1587,30.43,20250102,2730,-24.18,20240306,1501,37.91,20241114,2.61,N,014470,500,300 억,,7142,N,N,0,N,00,N
20250305,160301,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2080,15,2,0.73,480695522,231300,59.25,2025,2120,2025,2680,1450,2065,2078.23,0.00,0,59506,2211,2137,2076,2002,1941,2107,1972,300,615,500,1480,5,1,60052260,1249,-4.80,0.71,12,0.39,-433.00,2941.00,2730,20240306,-23.81,1501,20241114,38.57,2290,-9.17,20250225,1587,31.06,20250102,2730,-23.81,20240306,1501,38.57,20241114,2.58,N,014470,500,300 억,,0,N,N,0,N,00,N
20250305,150303,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2070,5,2,0.24,368527140,176925,45.32,2025,2120,2025,2680,1450,2065,2082.96,0.00,0,35389,2211,2137,2076,2002,1941,2107,1972,300,615,500,1480,5,1,60052260,1243,-4.78,0.70,12,0.29,-433.00,2941.00,2730,20240306,-24.18,1501,20241114,37.91,2290,-9.61,20250225,1587,30.43,20250102,2730,-24.18,20240306,1501,37.91,20241114,2.58,N,014470,500,300 억,,0,N,N,0,N,00,N
20250305,140300,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2085,20,2,0.97,315099900,151292,38.75,2025,2120,2025,2680,1450,2065,2082.73,0.00,0,25228,2211,2137,2076,2002,1941,2107,1972,300,615,500,1480,5,1,60052260,1252,-4.82,0.71,12,0.25,-433.00,2941.00,2730,20240306,-23.63,1501,20241114,38.91,2290,-8.95,20250225,1587,31.38,20250102,2730,-23.63,20240306,1501,38.91,20241114,2.58,N,014470,500,300 억,,0,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 160304 57 100.00 KOSDAQ N N N N N 2070 -10 5 -0.48 374824672 182659 78.97 2060 2080 2025 2700 1460 2080 2052.05 0.01 0 37738 2170 2125 2075 2030 1980 2147 2052 300 620 500 1490 5 1 60052260 1243 -4.78 0.70 12 0.30 -433.00 2941.00 2730 20240306 -24.18 1501 20241114 37.91 2290 -9.61 20250225 1587 30.43 20250102 2730 -24.18 20240306 1501 37.91 20241114 2.61 N 014470 500 300 억 7142 N N 0 N 00 N
3 20250306 150303 57 100.00 KOSDAQ N N N N N 2050 -30 5 -1.44 346992742 169121 73.12 2060 2080 2025 2700 1460 2080 2051.74 0.01 0 41544 2170 2125 2075 2030 1980 2147 2052 300 620 500 1490 5 1 60052260 1231 -4.73 0.70 12 0.28 -433.00 2941.00 2730 20240306 -24.91 1501 20241114 36.58 2290 -10.48 20250225 1587 29.17 20250102 2730 -24.91 20240306 1501 36.58 20241114 2.61 N 014470 500 300 억 7142 N N 0 N 00 N
4 20250306 140304 57 100.00 KOSDAQ N N N N N 2065 -15 5 -0.72 286995379 139934 60.50 2060 2080 2025 2700 1460 2080 2050.93 0.01 0 27699 2170 2125 2075 2030 1980 2147 2052 300 620 500 1490 5 1 60052260 1240 -4.77 0.70 12 0.23 -433.00 2941.00 2730 20240306 -24.36 1501 20241114 37.57 2290 -9.83 20250225 1587 30.12 20250102 2730 -24.36 20240306 1501 37.57 20241114 2.61 N 014470 500 300 억 7142 N N 0 N 00 N
5 20250306 130303 57 100.00 KOSDAQ N N N N N 2080 0 3 0.00 272592934 132932 57.47 2060 2080 2025 2700 1460 2080 2050.62 0.01 0 27292 2170 2125 2075 2030 1980 2147 2052 300 620 500 1490 5 1 60052260 1249 -4.80 0.71 12 0.22 -433.00 2941.00 2730 20240306 -23.81 1501 20241114 38.57 2290 -9.17 20250225 1587 31.06 20250102 2730 -23.81 20240306 1501 38.57 20241114 2.61 N 014470 500 300 억 7142 N N 0 N 00 N
6 20250306 120304 57 100.00 KOSDAQ N N N N N 2060 -20 5 -0.96 234398804 114468 49.49 2060 2080 2025 2700 1460 2080 2047.72 0.01 0 21256 2170 2125 2075 2030 1980 2147 2052 300 620 500 1490 5 1 60052260 1237 -4.76 0.70 12 0.19 -433.00 2941.00 2730 20240306 -24.54 1501 20241114 37.24 2290 -10.04 20250225 1587 29.80 20250102 2730 -24.54 20240306 1501 37.24 20241114 2.61 N 014470 500 300 억 7142 N N 0 N 00 N
7 20250306 110302 57 100.00 KOSDAQ N N N N N 2045 -35 5 -1.68 176251159 86138 37.24 2060 2080 2025 2700 1460 2080 2046.15 0.01 0 5882 2170 2125 2075 2030 1980 2147 2052 300 620 500 1490 5 1 60052260 1228 -4.72 0.70 12 0.14 -433.00 2941.00 2730 20240306 -25.09 1501 20241114 36.24 2290 -10.70 20250225 1587 28.86 20250102 2730 -25.09 20240306 1501 36.24 20241114 2.61 N 014470 500 300 억 7142 N N 0 N 00 N
8 20250306 100304 57 100.00 KOSDAQ N N N N N 2040 -40 5 -1.92 139332704 68105 29.44 2060 2080 2025 2700 1460 2080 2045.85 0.01 0 -1910 2170 2125 2075 2030 1980 2147 2052 300 620 500 1490 5 1 60052260 1225 -4.71 0.69 12 0.11 -433.00 2941.00 2730 20240306 -25.27 1501 20241114 35.91 2290 -10.92 20250225 1587 28.54 20250102 2730 -25.27 20240306 1501 35.91 20241114 2.61 N 014470 500 300 억 7142 N N 0 N 00 N
9 20250306 090306 57 100.00 KOSDAQ N N N N N 2070 -10 5 -0.48 12696000 6124 2.65 2060 2080 2060 2700 1460 2080 2073.15 0.01 0 -3134 2170 2125 2075 2030 1980 2147 2052 300 620 500 1490 5 1 60052260 1243 -4.78 0.70 12 0.01 -433.00 2941.00 2730 20240306 -24.18 1501 20241114 37.91 2290 -9.61 20250225 1587 30.43 20250102 2730 -24.18 20240306 1501 37.91 20241114 2.61 N 014470 500 300 억 7142 N N 0 N 00 N
10 20250305 160301 57 100.00 KOSDAQ N N N N N 2080 15 2 0.73 480695522 231300 59.25 2025 2120 2025 2680 1450 2065 2078.23 0.00 0 59506 2211 2137 2076 2002 1941 2107 1972 300 615 500 1480 5 1 60052260 1249 -4.80 0.71 12 0.39 -433.00 2941.00 2730 20240306 -23.81 1501 20241114 38.57 2290 -9.17 20250225 1587 31.06 20250102 2730 -23.81 20240306 1501 38.57 20241114 2.58 N 014470 500 300 억 0 N N 0 N 00 N
11 20250305 150303 57 100.00 KOSDAQ N N N N N 2070 5 2 0.24 368527140 176925 45.32 2025 2120 2025 2680 1450 2065 2082.96 0.00 0 35389 2211 2137 2076 2002 1941 2107 1972 300 615 500 1480 5 1 60052260 1243 -4.78 0.70 12 0.29 -433.00 2941.00 2730 20240306 -24.18 1501 20241114 37.91 2290 -9.61 20250225 1587 30.43 20250102 2730 -24.18 20240306 1501 37.91 20241114 2.58 N 014470 500 300 억 0 N N 0 N 00 N
12 20250305 140300 57 100.00 KOSDAQ N N N N N 2085 20 2 0.97 315099900 151292 38.75 2025 2120 2025 2680 1450 2065 2082.73 0.00 0 25228 2211 2137 2076 2002 1941 2107 1972 300 615 500 1480 5 1 60052260 1252 -4.82 0.71 12 0.25 -433.00 2941.00 2730 20240306 -23.63 1501 20241114 38.91 2290 -8.95 20250225 1587 31.38 20250102 2730 -23.63 20240306 1501 38.91 20241114 2.58 N 014470 500 300 억 0 N N 0 N 00 N