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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160313,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1880,-38,5,-1.98,267460057,142374,70.95,1882,1930,1867,2490,1343,1918,1878.57,0.62,0,-11964,1990,1953,1908,1871,1826,1972,1890,300,572,500,1380,1,1,60052260,1129,-4.34,0.64,12,0.24,-433.00,2941.00,2650,20240311,-29.06,1501,20241114,25.25,2290,-17.90,20250225,1587,18.46,20250102,2465,-23.73,20240614,1501,25.25,20241114,2.54,N,014470,500,300 억,,372482,N,N,0,N,00,N
20250321,150314,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1877,-41,5,-2.14,239589992,127544,63.56,1882,1930,1867,2490,1343,1918,1878.49,0.62,0,-4209,1990,1953,1908,1871,1826,1972,1890,300,572,500,1380,1,1,60052260,1127,-4.33,0.64,12,0.21,-433.00,2941.00,2650,20240311,-29.17,1501,20241114,25.05,2290,-18.03,20250225,1587,18.27,20250102,2465,-23.85,20240614,1501,25.05,20241114,2.54,N,014470,500,300 억,,372482,N,N,0,N,00,N
20250321,140313,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1890,-28,5,-1.46,222634227,118512,59.06,1882,1930,1867,2490,1343,1918,1878.58,0.62,0,-8883,1990,1953,1908,1871,1826,1972,1890,300,572,500,1380,1,1,60052260,1135,-4.36,0.64,12,0.20,-433.00,2941.00,2650,20240311,-28.68,1501,20241114,25.92,2290,-17.47,20250225,1587,19.09,20250102,2465,-23.33,20240614,1501,25.92,20241114,2.54,N,014470,500,300 억,,372482,N,N,0,N,00,N
20250321,130314,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1893,-25,5,-1.30,198797595,105849,52.75,1882,1930,1867,2490,1343,1918,1878.12,0.62,0,-11248,1990,1953,1908,1871,1826,1972,1890,300,572,500,1380,1,1,60052260,1137,-4.37,0.64,12,0.18,-433.00,2941.00,2650,20240311,-28.57,1501,20241114,26.12,2290,-17.34,20250225,1587,19.28,20250102,2465,-23.20,20240614,1501,26.12,20241114,2.54,N,014470,500,300 억,,372482,N,N,0,N,00,N
20250321,120315,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1894,-24,5,-1.25,183950782,97972,48.82,1882,1930,1867,2490,1343,1918,1877.59,0.62,0,-14485,1990,1953,1908,1871,1826,1972,1890,300,572,500,1380,1,1,60052260,1137,-4.37,0.64,12,0.16,-433.00,2941.00,2650,20240311,-28.53,1501,20241114,26.18,2290,-17.29,20250225,1587,19.34,20250102,2465,-23.16,20240614,1501,26.18,20241114,2.54,N,014470,500,300 억,,372482,N,N,0,N,00,N
20250321,110314,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1872,-46,5,-2.40,163552443,87108,43.41,1882,1930,1867,2490,1343,1918,1877.58,0.62,0,-16823,1990,1953,1908,1871,1826,1972,1890,300,572,500,1380,1,1,60052260,1124,-4.32,0.64,12,0.15,-433.00,2941.00,2650,20240311,-29.36,1501,20241114,24.72,2290,-18.25,20250225,1587,17.96,20250102,2465,-24.06,20240614,1501,24.72,20241114,2.54,N,014470,500,300 억,,372482,N,N,0,N,00,N
20250321,100315,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1890,-28,5,-1.46,86534835,45961,22.90,1882,1930,1867,2490,1343,1918,1882.79,0.62,0,-11199,1990,1953,1908,1871,1826,1972,1890,300,572,500,1380,1,1,60052260,1135,-4.36,0.64,12,0.08,-433.00,2941.00,2650,20240311,-28.68,1501,20241114,25.92,2290,-17.47,20250225,1587,19.09,20250102,2465,-23.33,20240614,1501,25.92,20241114,2.54,N,014470,500,300 억,,372482,N,N,0,N,00,N
20250321,090316,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1917,-1,5,-0.05,4231379,2240,1.12,1882,1917,1882,2490,1343,1918,1889.01,0.62,0,323,1990,1953,1908,1871,1826,1972,1890,300,572,500,1380,1,1,60052260,1151,-4.43,0.65,12,0.00,-433.00,2941.00,2650,20240311,-27.66,1501,20241114,27.71,2290,-16.29,20250225,1587,20.79,20250102,2465,-22.23,20240614,1501,27.71,20241114,2.54,N,014470,500,300 억,,372482,N,N,0,N,00,N
20250320,160332,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1918,38,2,2.02,378079693,198726,59.17,1879,1945,1863,2440,1316,1880,1902.50,0.58,0,21311,2015,1947,1911,1843,1807,1929,1825,300,560,500,1350,1,1,60052260,1152,-4.43,0.65,12,0.33,-433.00,2941.00,2660,20240308,-27.89,1501,20241114,27.78,2290,-16.24,20250225,1587,20.86,20250102,2470,-22.35,20240320,1501,27.78,20241114,2.52,N,014470,500,300 억,,348150,N,N,0,N,00,N
20250320,150314,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1914,34,2,1.81,336858206,177205,52.76,1879,1945,1863,2440,1316,1880,1900.95,0.58,0,24890,2015,1947,1911,1843,1807,1929,1825,300,560,500,1350,1,1,60052260,1149,-4.42,0.65,12,0.30,-433.00,2941.00,2660,20240308,-28.05,1501,20241114,27.51,2290,-16.42,20250225,1587,20.60,20250102,2470,-22.51,20240320,1501,27.51,20241114,2.52,N,014470,500,300 억,,348150,N,N,0,N,00,N
20250320,140315,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1895,15,2,0.80,269821721,141909,42.25,1879,1945,1863,2440,1316,1880,1901.37,0.58,0,16097,2015,1947,1911,1843,1807,1929,1825,300,560,500,1350,1,1,60052260,1138,-4.38,0.64,12,0.24,-433.00,2941.00,2660,20240308,-28.76,1501,20241114,26.25,2290,-17.25,20250225,1587,19.41,20250102,2470,-23.28,20240320,1501,26.25,20241114,2.52,N,014470,500,300 억,,348150,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 20250321 160313 57 100.00 KOSDAQ N N N N N 1880 -38 5 -1.98 267460057 142374 70.95 1882 1930 1867 2490 1343 1918 1878.57 0.62 0 -11964 1990 1953 1908 1871 1826 1972 1890 300 572 500 1380 1 1 60052260 1129 -4.34 0.64 12 0.24 -433.00 2941.00 2650 20240311 -29.06 1501 20241114 25.25 2290 -17.90 20250225 1587 18.46 20250102 2465 -23.73 20240614 1501 25.25 20241114 2.54 N 014470 500 300 억 372482 N N 0 N 00 N
3 20250321 150314 57 100.00 KOSDAQ N N N N N 1877 -41 5 -2.14 239589992 127544 63.56 1882 1930 1867 2490 1343 1918 1878.49 0.62 0 -4209 1990 1953 1908 1871 1826 1972 1890 300 572 500 1380 1 1 60052260 1127 -4.33 0.64 12 0.21 -433.00 2941.00 2650 20240311 -29.17 1501 20241114 25.05 2290 -18.03 20250225 1587 18.27 20250102 2465 -23.85 20240614 1501 25.05 20241114 2.54 N 014470 500 300 억 372482 N N 0 N 00 N
4 20250321 140313 57 100.00 KOSDAQ N N N N N 1890 -28 5 -1.46 222634227 118512 59.06 1882 1930 1867 2490 1343 1918 1878.58 0.62 0 -8883 1990 1953 1908 1871 1826 1972 1890 300 572 500 1380 1 1 60052260 1135 -4.36 0.64 12 0.20 -433.00 2941.00 2650 20240311 -28.68 1501 20241114 25.92 2290 -17.47 20250225 1587 19.09 20250102 2465 -23.33 20240614 1501 25.92 20241114 2.54 N 014470 500 300 억 372482 N N 0 N 00 N
5 20250321 130314 57 100.00 KOSDAQ N N N N N 1893 -25 5 -1.30 198797595 105849 52.75 1882 1930 1867 2490 1343 1918 1878.12 0.62 0 -11248 1990 1953 1908 1871 1826 1972 1890 300 572 500 1380 1 1 60052260 1137 -4.37 0.64 12 0.18 -433.00 2941.00 2650 20240311 -28.57 1501 20241114 26.12 2290 -17.34 20250225 1587 19.28 20250102 2465 -23.20 20240614 1501 26.12 20241114 2.54 N 014470 500 300 억 372482 N N 0 N 00 N
6 20250321 120315 57 100.00 KOSDAQ N N N N N 1894 -24 5 -1.25 183950782 97972 48.82 1882 1930 1867 2490 1343 1918 1877.59 0.62 0 -14485 1990 1953 1908 1871 1826 1972 1890 300 572 500 1380 1 1 60052260 1137 -4.37 0.64 12 0.16 -433.00 2941.00 2650 20240311 -28.53 1501 20241114 26.18 2290 -17.29 20250225 1587 19.34 20250102 2465 -23.16 20240614 1501 26.18 20241114 2.54 N 014470 500 300 억 372482 N N 0 N 00 N
7 20250321 110314 57 100.00 KOSDAQ N N N N N 1872 -46 5 -2.40 163552443 87108 43.41 1882 1930 1867 2490 1343 1918 1877.58 0.62 0 -16823 1990 1953 1908 1871 1826 1972 1890 300 572 500 1380 1 1 60052260 1124 -4.32 0.64 12 0.15 -433.00 2941.00 2650 20240311 -29.36 1501 20241114 24.72 2290 -18.25 20250225 1587 17.96 20250102 2465 -24.06 20240614 1501 24.72 20241114 2.54 N 014470 500 300 억 372482 N N 0 N 00 N
8 20250321 100315 57 100.00 KOSDAQ N N N N N 1890 -28 5 -1.46 86534835 45961 22.90 1882 1930 1867 2490 1343 1918 1882.79 0.62 0 -11199 1990 1953 1908 1871 1826 1972 1890 300 572 500 1380 1 1 60052260 1135 -4.36 0.64 12 0.08 -433.00 2941.00 2650 20240311 -28.68 1501 20241114 25.92 2290 -17.47 20250225 1587 19.09 20250102 2465 -23.33 20240614 1501 25.92 20241114 2.54 N 014470 500 300 억 372482 N N 0 N 00 N
9 20250321 090316 57 100.00 KOSDAQ N N N N N 1917 -1 5 -0.05 4231379 2240 1.12 1882 1917 1882 2490 1343 1918 1889.01 0.62 0 323 1990 1953 1908 1871 1826 1972 1890 300 572 500 1380 1 1 60052260 1151 -4.43 0.65 12 0.00 -433.00 2941.00 2650 20240311 -27.66 1501 20241114 27.71 2290 -16.29 20250225 1587 20.79 20250102 2465 -22.23 20240614 1501 27.71 20241114 2.54 N 014470 500 300 억 372482 N N 0 N 00 N
10 20250320 160332 57 100.00 KOSDAQ N N N N N 1918 38 2 2.02 378079693 198726 59.17 1879 1945 1863 2440 1316 1880 1902.50 0.58 0 21311 2015 1947 1911 1843 1807 1929 1825 300 560 500 1350 1 1 60052260 1152 -4.43 0.65 12 0.33 -433.00 2941.00 2660 20240308 -27.89 1501 20241114 27.78 2290 -16.24 20250225 1587 20.86 20250102 2470 -22.35 20240320 1501 27.78 20241114 2.52 N 014470 500 300 억 348150 N N 0 N 00 N
11 20250320 150314 57 100.00 KOSDAQ N N N N N 1914 34 2 1.81 336858206 177205 52.76 1879 1945 1863 2440 1316 1880 1900.95 0.58 0 24890 2015 1947 1911 1843 1807 1929 1825 300 560 500 1350 1 1 60052260 1149 -4.42 0.65 12 0.30 -433.00 2941.00 2660 20240308 -28.05 1501 20241114 27.51 2290 -16.42 20250225 1587 20.60 20250102 2470 -22.51 20240320 1501 27.51 20241114 2.52 N 014470 500 300 억 348150 N N 0 N 00 N
12 20250320 140315 57 100.00 KOSDAQ N N N N N 1895 15 2 0.80 269821721 141909 42.25 1879 1945 1863 2440 1316 1880 1901.37 0.58 0 16097 2015 1947 1911 1843 1807 1929 1825 300 560 500 1350 1 1 60052260 1138 -4.38 0.64 12 0.24 -433.00 2941.00 2660 20240308 -28.76 1501 20241114 26.25 2290 -17.25 20250225 1587 19.41 20250102 2470 -23.28 20240320 1501 26.25 20241114 2.52 N 014470 500 300 억 348150 N N 0 N 00 N