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
222420/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
20250312,160946,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,936,21,2,2.30,222950970,237551,34.18,916,987,915,1189,641,915,938.55,1.06,0,10719,1033,973,915,855,797,1004,886,45,274,100,600,1,1,45460231,426,-7.93,1.14,12,0.52,-118.00,818.00,1416,20240411,-33.90,549,20241210,70.49,1198,-21.87,20250305,615,52.20,20250103,1416,-33.90,20240411,549,70.49,20241210,0.38,N,222420,100,45 억,,481710,N,N,0,N,00,N
20250312,150948,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,926,11,2,1.20,212313029,226137,32.53,916,987,915,1189,641,915,938.87,1.06,0,12756,1033,973,915,855,797,1004,886,45,274,100,600,1,1,45460231,421,-7.85,1.13,12,0.50,-118.00,818.00,1416,20240411,-34.60,549,20241210,68.67,1198,-22.70,20250305,615,50.57,20250103,1416,-34.60,20240411,549,68.67,20241210,0.38,N,222420,100,45 억,,481710,N,N,0,N,00,N
20250312,140945,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,934,19,2,2.08,184771966,196534,28.28,916,987,915,1189,641,915,940.15,1.06,0,14694,1033,973,915,855,797,1004,886,45,274,100,600,1,1,45460231,425,-7.92,1.14,12,0.43,-118.00,818.00,1416,20240411,-34.04,549,20241210,70.13,1198,-22.04,20250305,615,51.87,20250103,1416,-34.04,20240411,549,70.13,20241210,0.38,N,222420,100,45 억,,481710,N,N,0,N,00,N
20250312,130947,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,935,20,2,2.19,158298633,168323,24.22,916,987,915,1189,641,915,940.45,1.06,0,21130,1033,973,915,855,797,1004,886,45,274,100,600,1,1,45460231,425,-7.92,1.14,12,0.37,-118.00,818.00,1416,20240411,-33.97,549,20241210,70.31,1198,-21.95,20250305,615,52.03,20250103,1416,-33.97,20240411,549,70.31,20241210,0.38,N,222420,100,45 억,,481710,N,N,0,N,00,N
20250312,120949,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,930,15,2,1.64,151545577,161075,23.17,916,987,915,1189,641,915,940.84,1.06,0,21782,1033,973,915,855,797,1004,886,45,274,100,600,1,1,45460231,423,-7.88,1.14,12,0.35,-118.00,818.00,1416,20240411,-34.32,549,20241210,69.40,1198,-22.37,20250305,615,51.22,20250103,1416,-34.32,20240411,549,69.40,20241210,0.38,N,222420,100,45 억,,481710,N,N,0,N,00,N
20250312,110942,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,925,10,2,1.09,145444006,154525,22.23,916,987,915,1189,641,915,941.23,1.06,0,21887,1033,973,915,855,797,1004,886,45,274,100,600,1,1,45460231,421,-7.84,1.13,12,0.34,-118.00,818.00,1416,20240411,-34.68,549,20241210,68.49,1198,-22.79,20250305,615,50.41,20250103,1416,-34.68,20240411,549,68.49,20241210,0.38,N,222420,100,45 억,,481710,N,N,0,N,00,N
20250312,100944,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,939,24,2,2.62,117339072,124207,17.87,916,987,915,1189,641,915,944.71,1.06,0,23573,1033,973,915,855,797,1004,886,45,274,100,600,1,1,45460231,427,-7.96,1.15,12,0.27,-118.00,818.00,1416,20240411,-33.69,549,20241210,71.04,1198,-21.62,20250305,615,52.68,20250103,1416,-33.69,20240411,549,71.04,20241210,0.38,N,222420,100,45 억,,481710,N,N,0,N,00,N
20250312,090950,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,940,25,2,2.73,34812761,37064,5.33,916,987,915,1189,641,915,939.26,1.06,0,932,1033,973,915,855,797,1004,886,45,274,100,600,1,1,45460231,427,-7.97,1.15,12,0.08,-118.00,818.00,1416,20240411,-33.62,549,20241210,71.22,1198,-21.54,20250305,615,52.85,20250103,1416,-33.62,20240411,549,71.22,20241210,0.38,N,222420,100,45 억,,481710,N,N,0,N,00,N
20250311,160938,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,915,10,2,1.10,636756807,694427,53.28,901,975,857,1176,634,905,916.96,0.98,0,37126,1037,970,928,861,819,950,841,45,271,100,590,1,1,45460231,416,-7.75,1.12,12,1.53,-118.00,818.00,1416,20240411,-35.38,549,20241210,66.67,1198,-23.62,20250305,615,48.78,20250103,1416,-35.38,20240411,549,66.67,20241210,0.37,N,222420,100,45 억,,444748,N,N,0,N,00,N
20250311,150942,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,944,39,2,4.31,502343136,548022,42.05,901,975,857,1176,634,905,916.65,0.98,0,34733,1037,970,928,861,819,950,841,45,271,100,590,1,1,45460231,429,-8.00,1.15,12,1.21,-118.00,818.00,1416,20240411,-33.33,549,20241210,71.95,1198,-21.20,20250305,615,53.50,20250103,1416,-33.33,20240411,549,71.95,20241210,0.37,N,222420,100,45 억,,444748,N,N,0,N,00,N
20250311,140944,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,910,5,2,0.55,242453371,272874,20.94,901,939,857,1176,634,905,888.52,0.98,0,28826,1037,970,928,861,819,950,841,45,271,100,590,1,1,45460231,414,-7.71,1.11,12,0.60,-118.00,818.00,1416,20240411,-35.73,549,20241210,65.76,1198,-24.04,20250305,615,47.97,20250103,1416,-35.73,20240411,549,65.76,20241210,0.37,N,222420,100,45 억,,444748,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 160946 57 100.00 KOSDAQ 비금속 N N N N N 936 21 2 2.30 222950970 237551 34.18 916 987 915 1189 641 915 938.55 1.06 0 10719 1033 973 915 855 797 1004 886 45 274 100 600 1 1 45460231 426 -7.93 1.14 12 0.52 -118.00 818.00 1416 20240411 -33.90 549 20241210 70.49 1198 -21.87 20250305 615 52.20 20250103 1416 -33.90 20240411 549 70.49 20241210 0.38 N 222420 100 45 억 481710 N N 0 N 00 N
3 20250312 150948 57 100.00 KOSDAQ 비금속 N N N N N 926 11 2 1.20 212313029 226137 32.53 916 987 915 1189 641 915 938.87 1.06 0 12756 1033 973 915 855 797 1004 886 45 274 100 600 1 1 45460231 421 -7.85 1.13 12 0.50 -118.00 818.00 1416 20240411 -34.60 549 20241210 68.67 1198 -22.70 20250305 615 50.57 20250103 1416 -34.60 20240411 549 68.67 20241210 0.38 N 222420 100 45 억 481710 N N 0 N 00 N
4 20250312 140945 57 100.00 KOSDAQ 비금속 N N N N N 934 19 2 2.08 184771966 196534 28.28 916 987 915 1189 641 915 940.15 1.06 0 14694 1033 973 915 855 797 1004 886 45 274 100 600 1 1 45460231 425 -7.92 1.14 12 0.43 -118.00 818.00 1416 20240411 -34.04 549 20241210 70.13 1198 -22.04 20250305 615 51.87 20250103 1416 -34.04 20240411 549 70.13 20241210 0.38 N 222420 100 45 억 481710 N N 0 N 00 N
5 20250312 130947 57 100.00 KOSDAQ 비금속 N N N N N 935 20 2 2.19 158298633 168323 24.22 916 987 915 1189 641 915 940.45 1.06 0 21130 1033 973 915 855 797 1004 886 45 274 100 600 1 1 45460231 425 -7.92 1.14 12 0.37 -118.00 818.00 1416 20240411 -33.97 549 20241210 70.31 1198 -21.95 20250305 615 52.03 20250103 1416 -33.97 20240411 549 70.31 20241210 0.38 N 222420 100 45 억 481710 N N 0 N 00 N
6 20250312 120949 57 100.00 KOSDAQ 비금속 N N N N N 930 15 2 1.64 151545577 161075 23.17 916 987 915 1189 641 915 940.84 1.06 0 21782 1033 973 915 855 797 1004 886 45 274 100 600 1 1 45460231 423 -7.88 1.14 12 0.35 -118.00 818.00 1416 20240411 -34.32 549 20241210 69.40 1198 -22.37 20250305 615 51.22 20250103 1416 -34.32 20240411 549 69.40 20241210 0.38 N 222420 100 45 억 481710 N N 0 N 00 N
7 20250312 110942 57 100.00 KOSDAQ 비금속 N N N N N 925 10 2 1.09 145444006 154525 22.23 916 987 915 1189 641 915 941.23 1.06 0 21887 1033 973 915 855 797 1004 886 45 274 100 600 1 1 45460231 421 -7.84 1.13 12 0.34 -118.00 818.00 1416 20240411 -34.68 549 20241210 68.49 1198 -22.79 20250305 615 50.41 20250103 1416 -34.68 20240411 549 68.49 20241210 0.38 N 222420 100 45 억 481710 N N 0 N 00 N
8 20250312 100944 57 100.00 KOSDAQ 비금속 N N N N N 939 24 2 2.62 117339072 124207 17.87 916 987 915 1189 641 915 944.71 1.06 0 23573 1033 973 915 855 797 1004 886 45 274 100 600 1 1 45460231 427 -7.96 1.15 12 0.27 -118.00 818.00 1416 20240411 -33.69 549 20241210 71.04 1198 -21.62 20250305 615 52.68 20250103 1416 -33.69 20240411 549 71.04 20241210 0.38 N 222420 100 45 억 481710 N N 0 N 00 N
9 20250312 090950 57 100.00 KOSDAQ 비금속 N N N N N 940 25 2 2.73 34812761 37064 5.33 916 987 915 1189 641 915 939.26 1.06 0 932 1033 973 915 855 797 1004 886 45 274 100 600 1 1 45460231 427 -7.97 1.15 12 0.08 -118.00 818.00 1416 20240411 -33.62 549 20241210 71.22 1198 -21.54 20250305 615 52.85 20250103 1416 -33.62 20240411 549 71.22 20241210 0.38 N 222420 100 45 억 481710 N N 0 N 00 N
10 20250311 160938 57 100.00 KOSDAQ 비금속 N N N N N 915 10 2 1.10 636756807 694427 53.28 901 975 857 1176 634 905 916.96 0.98 0 37126 1037 970 928 861 819 950 841 45 271 100 590 1 1 45460231 416 -7.75 1.12 12 1.53 -118.00 818.00 1416 20240411 -35.38 549 20241210 66.67 1198 -23.62 20250305 615 48.78 20250103 1416 -35.38 20240411 549 66.67 20241210 0.37 N 222420 100 45 억 444748 N N 0 N 00 N
11 20250311 150942 57 100.00 KOSDAQ 비금속 N N N N N 944 39 2 4.31 502343136 548022 42.05 901 975 857 1176 634 905 916.65 0.98 0 34733 1037 970 928 861 819 950 841 45 271 100 590 1 1 45460231 429 -8.00 1.15 12 1.21 -118.00 818.00 1416 20240411 -33.33 549 20241210 71.95 1198 -21.20 20250305 615 53.50 20250103 1416 -33.33 20240411 549 71.95 20241210 0.37 N 222420 100 45 억 444748 N N 0 N 00 N
12 20250311 140944 57 100.00 KOSDAQ 비금속 N N N N N 910 5 2 0.55 242453371 272874 20.94 901 939 857 1176 634 905 888.52 0.98 0 28826 1037 970 928 861 819 950 841 45 271 100 590 1 1 45460231 414 -7.71 1.11 12 0.60 -118.00 818.00 1416 20240411 -35.73 549 20241210 65.76 1198 -24.04 20250305 615 47.97 20250103 1416 -35.73 20240411 549 65.76 20241210 0.37 N 222420 100 45 억 444748 N N 0 N 00 N