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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
099220/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
20250312,160730,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1076,-12,5,-1.10,133207937,122880,46.87,1098,1105,1076,1414,762,1088,1084.09,0.76,0,-17108,1124,1106,1083,1065,1042,1115,1074,281,326,500,690,1,1,56171811,604,-6.94,0.65,12,0.22,-155.00,1661.00,2350,20240523,-54.21,981,20241204,9.68,1274,-15.54,20250227,1060,1.51,20250311,2350,-54.21,20240523,981,9.68,20241204,1.99,N,099220,500,280 억,,427066,N,N,0,N,00,N
20250312,150732,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1081,-7,5,-0.64,124155361,114479,43.67,1098,1105,1079,1414,762,1088,1084.53,0.76,0,-13417,1124,1106,1083,1065,1042,1115,1074,281,326,500,690,1,1,56171811,607,-6.97,0.65,12,0.20,-155.00,1661.00,2350,20240523,-54.00,981,20241204,10.19,1274,-15.15,20250227,1060,1.98,20250311,2350,-54.00,20240523,981,10.19,20241204,1.99,N,099220,500,280 억,,427066,N,N,0,N,00,N
20250312,140730,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1083,-5,5,-0.46,75649799,69634,26.56,1098,1105,1081,1414,762,1088,1086.39,0.76,0,6015,1124,1106,1083,1065,1042,1115,1074,281,326,500,690,1,1,56171811,608,-6.99,0.65,12,0.12,-155.00,1661.00,2350,20240523,-53.91,981,20241204,10.40,1274,-14.99,20250227,1060,2.17,20250311,2350,-53.91,20240523,981,10.40,20241204,1.99,N,099220,500,280 억,,427066,N,N,0,N,00,N
20250312,130730,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1090,2,2,0.18,60584420,55726,21.26,1098,1105,1081,1414,762,1088,1087.18,0.76,0,9612,1124,1106,1083,1065,1042,1115,1074,281,326,500,690,1,1,56171811,612,-7.03,0.66,12,0.10,-155.00,1661.00,2350,20240523,-53.62,981,20241204,11.11,1274,-14.44,20250227,1060,2.83,20250311,2350,-53.62,20240523,981,11.11,20241204,1.99,N,099220,500,280 억,,427066,N,N,0,N,00,N
20250312,120733,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1092,4,2,0.37,36314125,33338,12.72,1098,1105,1084,1414,762,1088,1089.27,0.76,0,7465,1124,1106,1083,1065,1042,1115,1074,281,326,500,690,1,1,56171811,613,-7.05,0.66,12,0.06,-155.00,1661.00,2350,20240523,-53.53,981,20241204,11.31,1274,-14.29,20250227,1060,3.02,20250311,2350,-53.53,20240523,981,11.31,20241204,1.99,N,099220,500,280 억,,427066,N,N,0,N,00,N
20250312,110727,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1090,2,2,0.18,23719441,21758,8.30,1098,1105,1084,1414,762,1088,1090.15,0.76,0,-1612,1124,1106,1083,1065,1042,1115,1074,281,326,500,690,1,1,56171811,612,-7.03,0.66,12,0.04,-155.00,1661.00,2350,20240523,-53.62,981,20241204,11.11,1274,-14.44,20250227,1060,2.83,20250311,2350,-53.62,20240523,981,11.11,20241204,1.99,N,099220,500,280 억,,427066,N,N,0,N,00,N
20250312,100728,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1094,6,2,0.55,11884242,10873,4.15,1098,1105,1090,1414,762,1088,1093.00,0.76,0,-2457,1124,1106,1083,1065,1042,1115,1074,281,326,500,690,1,1,56171811,615,-7.06,0.66,12,0.02,-155.00,1661.00,2350,20240523,-53.45,981,20241204,11.52,1274,-14.13,20250227,1060,3.21,20250311,2350,-53.45,20240523,981,11.52,20241204,1.99,N,099220,500,280 억,,427066,N,N,0,N,00,N
20250312,090734,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1099,11,2,1.01,465035,423,0.16,1098,1105,1098,1414,762,1088,1099.37,0.76,0,-193,1124,1106,1083,1065,1042,1115,1074,281,326,500,690,1,1,56171811,617,-7.09,0.66,12,0.00,-155.00,1661.00,2350,20240523,-53.23,981,20241204,12.03,1274,-13.74,20250227,1060,3.68,20250311,2350,-53.23,20240523,981,12.03,20241204,1.99,N,099220,500,280 억,,427066,N,N,0,N,00,N
20250311,160724,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1088,4,2,0.37,281448723,261337,83.01,1080,1101,1060,1409,759,1084,1076.96,0.76,0,1257,1126,1105,1092,1071,1058,1098,1064,281,325,500,690,1,1,56171811,611,-7.02,0.66,12,0.47,-155.00,1661.00,2350,20240523,-53.70,981,20241204,10.91,1274,-14.60,20250227,1060,2.64,20250311,2350,-53.70,20240523,981,10.91,20241204,2.00,N,099220,500,280 억,,424324,N,N,0,N,00,N
20250311,150727,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1098,14,2,1.29,276282843,256629,81.52,1080,1100,1060,1409,759,1084,1076.58,0.76,0,1316,1126,1105,1092,1071,1058,1098,1064,281,325,500,690,1,1,56171811,617,-7.08,0.66,12,0.46,-155.00,1661.00,2350,20240523,-53.28,981,20241204,11.93,1274,-13.81,20250227,1060,3.58,20250311,2350,-53.28,20240523,981,11.93,20241204,2.00,N,099220,500,280 억,,424324,N,N,0,N,00,N
20250311,140728,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1081,-3,5,-0.28,237522126,221086,70.23,1080,1087,1060,1409,759,1084,1074.34,0.76,0,19054,1126,1105,1092,1071,1058,1098,1064,281,325,500,690,1,1,56171811,607,-6.97,0.65,12,0.39,-155.00,1661.00,2350,20240523,-54.00,981,20241204,10.19,1274,-15.15,20250227,1060,1.98,20250311,2350,-54.00,20240523,981,10.19,20241204,2.00,N,099220,500,280 억,,424324,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 20250312 160730 57 100.00 KOSDAQ 유통 N N N N N 1076 -12 5 -1.10 133207937 122880 46.87 1098 1105 1076 1414 762 1088 1084.09 0.76 0 -17108 1124 1106 1083 1065 1042 1115 1074 281 326 500 690 1 1 56171811 604 -6.94 0.65 12 0.22 -155.00 1661.00 2350 20240523 -54.21 981 20241204 9.68 1274 -15.54 20250227 1060 1.51 20250311 2350 -54.21 20240523 981 9.68 20241204 1.99 N 099220 500 280 억 427066 N N 0 N 00 N
3 20250312 150732 57 100.00 KOSDAQ 유통 N N N N N 1081 -7 5 -0.64 124155361 114479 43.67 1098 1105 1079 1414 762 1088 1084.53 0.76 0 -13417 1124 1106 1083 1065 1042 1115 1074 281 326 500 690 1 1 56171811 607 -6.97 0.65 12 0.20 -155.00 1661.00 2350 20240523 -54.00 981 20241204 10.19 1274 -15.15 20250227 1060 1.98 20250311 2350 -54.00 20240523 981 10.19 20241204 1.99 N 099220 500 280 억 427066 N N 0 N 00 N
4 20250312 140730 57 100.00 KOSDAQ 유통 N N N N N 1083 -5 5 -0.46 75649799 69634 26.56 1098 1105 1081 1414 762 1088 1086.39 0.76 0 6015 1124 1106 1083 1065 1042 1115 1074 281 326 500 690 1 1 56171811 608 -6.99 0.65 12 0.12 -155.00 1661.00 2350 20240523 -53.91 981 20241204 10.40 1274 -14.99 20250227 1060 2.17 20250311 2350 -53.91 20240523 981 10.40 20241204 1.99 N 099220 500 280 억 427066 N N 0 N 00 N
5 20250312 130730 57 100.00 KOSDAQ 유통 N N N N N 1090 2 2 0.18 60584420 55726 21.26 1098 1105 1081 1414 762 1088 1087.18 0.76 0 9612 1124 1106 1083 1065 1042 1115 1074 281 326 500 690 1 1 56171811 612 -7.03 0.66 12 0.10 -155.00 1661.00 2350 20240523 -53.62 981 20241204 11.11 1274 -14.44 20250227 1060 2.83 20250311 2350 -53.62 20240523 981 11.11 20241204 1.99 N 099220 500 280 억 427066 N N 0 N 00 N
6 20250312 120733 57 100.00 KOSDAQ 유통 N N N N N 1092 4 2 0.37 36314125 33338 12.72 1098 1105 1084 1414 762 1088 1089.27 0.76 0 7465 1124 1106 1083 1065 1042 1115 1074 281 326 500 690 1 1 56171811 613 -7.05 0.66 12 0.06 -155.00 1661.00 2350 20240523 -53.53 981 20241204 11.31 1274 -14.29 20250227 1060 3.02 20250311 2350 -53.53 20240523 981 11.31 20241204 1.99 N 099220 500 280 억 427066 N N 0 N 00 N
7 20250312 110727 57 100.00 KOSDAQ 유통 N N N N N 1090 2 2 0.18 23719441 21758 8.30 1098 1105 1084 1414 762 1088 1090.15 0.76 0 -1612 1124 1106 1083 1065 1042 1115 1074 281 326 500 690 1 1 56171811 612 -7.03 0.66 12 0.04 -155.00 1661.00 2350 20240523 -53.62 981 20241204 11.11 1274 -14.44 20250227 1060 2.83 20250311 2350 -53.62 20240523 981 11.11 20241204 1.99 N 099220 500 280 억 427066 N N 0 N 00 N
8 20250312 100728 57 100.00 KOSDAQ 유통 N N N N N 1094 6 2 0.55 11884242 10873 4.15 1098 1105 1090 1414 762 1088 1093.00 0.76 0 -2457 1124 1106 1083 1065 1042 1115 1074 281 326 500 690 1 1 56171811 615 -7.06 0.66 12 0.02 -155.00 1661.00 2350 20240523 -53.45 981 20241204 11.52 1274 -14.13 20250227 1060 3.21 20250311 2350 -53.45 20240523 981 11.52 20241204 1.99 N 099220 500 280 억 427066 N N 0 N 00 N
9 20250312 090734 57 100.00 KOSDAQ 유통 N N N N N 1099 11 2 1.01 465035 423 0.16 1098 1105 1098 1414 762 1088 1099.37 0.76 0 -193 1124 1106 1083 1065 1042 1115 1074 281 326 500 690 1 1 56171811 617 -7.09 0.66 12 0.00 -155.00 1661.00 2350 20240523 -53.23 981 20241204 12.03 1274 -13.74 20250227 1060 3.68 20250311 2350 -53.23 20240523 981 12.03 20241204 1.99 N 099220 500 280 억 427066 N N 0 N 00 N
10 20250311 160724 57 100.00 KOSDAQ 유통 N N N N N 1088 4 2 0.37 281448723 261337 83.01 1080 1101 1060 1409 759 1084 1076.96 0.76 0 1257 1126 1105 1092 1071 1058 1098 1064 281 325 500 690 1 1 56171811 611 -7.02 0.66 12 0.47 -155.00 1661.00 2350 20240523 -53.70 981 20241204 10.91 1274 -14.60 20250227 1060 2.64 20250311 2350 -53.70 20240523 981 10.91 20241204 2.00 N 099220 500 280 억 424324 N N 0 N 00 N
11 20250311 150727 57 100.00 KOSDAQ 유통 N N N N N 1098 14 2 1.29 276282843 256629 81.52 1080 1100 1060 1409 759 1084 1076.58 0.76 0 1316 1126 1105 1092 1071 1058 1098 1064 281 325 500 690 1 1 56171811 617 -7.08 0.66 12 0.46 -155.00 1661.00 2350 20240523 -53.28 981 20241204 11.93 1274 -13.81 20250227 1060 3.58 20250311 2350 -53.28 20240523 981 11.93 20241204 2.00 N 099220 500 280 억 424324 N N 0 N 00 N
12 20250311 140728 57 100.00 KOSDAQ 유통 N N N N N 1081 -3 5 -0.28 237522126 221086 70.23 1080 1087 1060 1409 759 1084 1074.34 0.76 0 19054 1126 1105 1092 1071 1058 1098 1064 281 325 500 690 1 1 56171811 607 -6.97 0.65 12 0.39 -155.00 1661.00 2350 20240523 -54.00 981 20241204 10.19 1274 -15.15 20250227 1060 1.98 20250311 2350 -54.00 20240523 981 10.19 20241204 2.00 N 099220 500 280 억 424324 N N 0 N 00 N