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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160305,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1985,-85,5,-4.11,1120701823,558693,303.15,2035,2105,1915,2690,1450,2070,2005.97,0.08,0,86537,2113,2091,2058,2036,2003,2102,2047,300,620,500,1490,1,1,60052260,1192,-4.58,0.67,12,0.93,-433.00,2941.00,2730,20240306,-27.29,1501,20241114,32.25,2290,-13.32,20250225,1587,25.08,20250102,2670,-25.66,20240307,1501,32.25,20241114,2.56,N,014470,500,300 억,,45195,N,N,0,N,00,N
20250307,150306,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1985,-85,5,-4.11,1016824522,506220,274.67,2035,2105,1915,2690,1450,2070,2008.66,0.08,0,66772,2113,2091,2058,2036,2003,2102,2047,300,620,500,1490,1,1,60052260,1192,-4.58,0.67,12,0.84,-433.00,2941.00,2730,20240306,-27.29,1501,20241114,32.25,2290,-13.32,20250225,1587,25.08,20250102,2670,-25.66,20240307,1501,32.25,20241114,2.56,N,014470,500,300 억,,45195,N,N,0,N,00,N
20250307,140304,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1915,-155,5,-7.49,622053491,305870,165.96,2035,2105,1915,2690,1450,2070,2033.72,0.08,0,17244,2113,2091,2058,2036,2003,2102,2047,300,620,500,1490,1,1,60052260,1150,-4.42,0.65,12,0.51,-433.00,2941.00,2730,20240306,-29.85,1501,20241114,27.58,2290,-16.38,20250225,1587,20.67,20250102,2670,-28.28,20240307,1501,27.58,20241114,2.56,N,014470,500,300 억,,45195,Y,N,0,N,00,N
20250307,130305,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2060,-10,5,-0.48,467541377,229241,124.39,2035,2105,2005,2690,1450,2070,2039.52,0.08,0,35341,2113,2091,2058,2036,2003,2102,2047,300,620,500,1490,5,1,60052260,1237,-4.76,0.70,12,0.38,-433.00,2941.00,2730,20240306,-24.54,1501,20241114,37.24,2290,-10.04,20250225,1587,29.80,20250102,2670,-22.85,20240307,1501,37.24,20241114,2.56,N,014470,500,300 억,,45195,N,N,0,N,00,N
20250307,120305,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2050,-20,5,-0.97,460292142,225703,122.47,2035,2105,2005,2690,1450,2070,2039.37,0.08,0,34800,2113,2091,2058,2036,2003,2102,2047,300,620,500,1490,5,1,60052260,1231,-4.73,0.70,12,0.38,-433.00,2941.00,2730,20240306,-24.91,1501,20241114,36.58,2290,-10.48,20250225,1587,29.17,20250102,2670,-23.22,20240307,1501,36.58,20241114,2.56,N,014470,500,300 억,,45195,N,N,0,N,00,N
20250307,110305,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2075,5,2,0.24,438164005,214917,116.61,2035,2105,2005,2690,1450,2070,2038.76,0.08,0,32896,2113,2091,2058,2036,2003,2102,2047,300,620,500,1490,5,1,60052260,1246,-4.79,0.71,12,0.36,-433.00,2941.00,2730,20240306,-23.99,1501,20241114,38.24,2290,-9.39,20250225,1587,30.75,20250102,2670,-22.28,20240307,1501,38.24,20241114,2.56,N,014470,500,300 억,,45195,N,N,0,N,00,N
20250307,100304,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2045,-25,5,-1.21,339559940,167314,90.78,2035,2070,2005,2690,1450,2070,2029.48,0.08,0,11584,2113,2091,2058,2036,2003,2102,2047,300,620,500,1490,5,1,60052260,1228,-4.72,0.70,12,0.28,-433.00,2941.00,2730,20240306,-25.09,1501,20241114,36.24,2290,-10.70,20250225,1587,28.86,20250102,2670,-23.41,20240307,1501,36.24,20241114,2.56,N,014470,500,300 억,,45195,N,N,0,N,00,N
20250307,090306,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2035,-35,5,-1.69,104894555,51554,27.97,2035,2055,2025,2690,1450,2070,2034.65,0.08,0,16001,2113,2091,2058,2036,2003,2102,2047,300,620,500,1490,5,1,60052260,1222,-4.70,0.69,12,0.09,-433.00,2941.00,2730,20240306,-25.46,1501,20241114,35.58,2290,-11.14,20250225,1587,28.23,20250102,2670,-23.78,20240307,1501,35.58,20241114,2.56,N,014470,500,300 억,,45195,N,N,0,N,00,N
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
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 20250307 160305 57 100.00 KOSDAQ N N N N N 1985 -85 5 -4.11 1120701823 558693 303.15 2035 2105 1915 2690 1450 2070 2005.97 0.08 0 86537 2113 2091 2058 2036 2003 2102 2047 300 620 500 1490 1 1 60052260 1192 -4.58 0.67 12 0.93 -433.00 2941.00 2730 20240306 -27.29 1501 20241114 32.25 2290 -13.32 20250225 1587 25.08 20250102 2670 -25.66 20240307 1501 32.25 20241114 2.56 N 014470 500 300 억 45195 N N 0 N 00 N
3 20250307 150306 57 100.00 KOSDAQ N N N N N 1985 -85 5 -4.11 1016824522 506220 274.67 2035 2105 1915 2690 1450 2070 2008.66 0.08 0 66772 2113 2091 2058 2036 2003 2102 2047 300 620 500 1490 1 1 60052260 1192 -4.58 0.67 12 0.84 -433.00 2941.00 2730 20240306 -27.29 1501 20241114 32.25 2290 -13.32 20250225 1587 25.08 20250102 2670 -25.66 20240307 1501 32.25 20241114 2.56 N 014470 500 300 억 45195 N N 0 N 00 N
4 20250307 140304 57 100.00 KOSDAQ N N N N N 1915 -155 5 -7.49 622053491 305870 165.96 2035 2105 1915 2690 1450 2070 2033.72 0.08 0 17244 2113 2091 2058 2036 2003 2102 2047 300 620 500 1490 1 1 60052260 1150 -4.42 0.65 12 0.51 -433.00 2941.00 2730 20240306 -29.85 1501 20241114 27.58 2290 -16.38 20250225 1587 20.67 20250102 2670 -28.28 20240307 1501 27.58 20241114 2.56 N 014470 500 300 억 45195 Y N 0 N 00 N
5 20250307 130305 57 100.00 KOSDAQ N N N N N 2060 -10 5 -0.48 467541377 229241 124.39 2035 2105 2005 2690 1450 2070 2039.52 0.08 0 35341 2113 2091 2058 2036 2003 2102 2047 300 620 500 1490 5 1 60052260 1237 -4.76 0.70 12 0.38 -433.00 2941.00 2730 20240306 -24.54 1501 20241114 37.24 2290 -10.04 20250225 1587 29.80 20250102 2670 -22.85 20240307 1501 37.24 20241114 2.56 N 014470 500 300 억 45195 N N 0 N 00 N
6 20250307 120305 57 100.00 KOSDAQ N N N N N 2050 -20 5 -0.97 460292142 225703 122.47 2035 2105 2005 2690 1450 2070 2039.37 0.08 0 34800 2113 2091 2058 2036 2003 2102 2047 300 620 500 1490 5 1 60052260 1231 -4.73 0.70 12 0.38 -433.00 2941.00 2730 20240306 -24.91 1501 20241114 36.58 2290 -10.48 20250225 1587 29.17 20250102 2670 -23.22 20240307 1501 36.58 20241114 2.56 N 014470 500 300 억 45195 N N 0 N 00 N
7 20250307 110305 57 100.00 KOSDAQ N N N N N 2075 5 2 0.24 438164005 214917 116.61 2035 2105 2005 2690 1450 2070 2038.76 0.08 0 32896 2113 2091 2058 2036 2003 2102 2047 300 620 500 1490 5 1 60052260 1246 -4.79 0.71 12 0.36 -433.00 2941.00 2730 20240306 -23.99 1501 20241114 38.24 2290 -9.39 20250225 1587 30.75 20250102 2670 -22.28 20240307 1501 38.24 20241114 2.56 N 014470 500 300 억 45195 N N 0 N 00 N
8 20250307 100304 57 100.00 KOSDAQ N N N N N 2045 -25 5 -1.21 339559940 167314 90.78 2035 2070 2005 2690 1450 2070 2029.48 0.08 0 11584 2113 2091 2058 2036 2003 2102 2047 300 620 500 1490 5 1 60052260 1228 -4.72 0.70 12 0.28 -433.00 2941.00 2730 20240306 -25.09 1501 20241114 36.24 2290 -10.70 20250225 1587 28.86 20250102 2670 -23.41 20240307 1501 36.24 20241114 2.56 N 014470 500 300 억 45195 N N 0 N 00 N
9 20250307 090306 57 100.00 KOSDAQ N N N N N 2035 -35 5 -1.69 104894555 51554 27.97 2035 2055 2025 2690 1450 2070 2034.65 0.08 0 16001 2113 2091 2058 2036 2003 2102 2047 300 620 500 1490 5 1 60052260 1222 -4.70 0.69 12 0.09 -433.00 2941.00 2730 20240306 -25.46 1501 20241114 35.58 2290 -11.14 20250225 1587 28.23 20250102 2670 -23.78 20240307 1501 35.58 20241114 2.56 N 014470 500 300 억 45195 N N 0 N 00 N
10 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
11 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
12 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