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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160742,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1066,-14,5,-1.30,166471432,155198,117.92,1080,1099,1065,1404,756,1080,1072.64,0.82,0,-35399,1108,1093,1080,1065,1052,1101,1073,281,324,500,690,1,1,56171811,599,-6.88,0.64,12,0.28,-155.00,1661.00,2350,20240523,-54.64,981,20241204,8.66,1274,-16.33,20250227,1060,0.57,20250311,2350,-54.64,20240523,981,8.66,20241204,1.93,N,099220,500,280 억,,458540,N,N,2,N,00,N
20250318,150746,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1069,-11,5,-1.02,146206395,136205,103.49,1080,1099,1065,1404,756,1080,1073.43,0.82,0,-34971,1108,1093,1080,1065,1052,1101,1073,281,324,500,690,1,1,56171811,600,-6.90,0.64,12,0.24,-155.00,1661.00,2350,20240523,-54.51,981,20241204,8.97,1274,-16.09,20250227,1060,0.85,20250311,2350,-54.51,20240523,981,8.97,20241204,1.93,N,099220,500,280 억,,458540,N,N,0,N,00,N
20250318,140744,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1068,-12,5,-1.11,118409334,110170,83.71,1080,1099,1065,1404,756,1080,1074.79,0.82,0,-33454,1108,1093,1080,1065,1052,1101,1073,281,324,500,690,1,1,56171811,600,-6.89,0.64,12,0.20,-155.00,1661.00,2350,20240523,-54.55,981,20241204,8.87,1274,-16.17,20250227,1060,0.75,20250311,2350,-54.55,20240523,981,8.87,20241204,1.93,N,099220,500,280 억,,458540,N,N,0,N,00,N
20250318,130743,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1072,-8,5,-0.74,81031002,75152,57.10,1080,1099,1071,1404,756,1080,1078.23,0.82,0,-25954,1108,1093,1080,1065,1052,1101,1073,281,324,500,690,1,1,56171811,602,-6.92,0.65,12,0.13,-155.00,1661.00,2350,20240523,-54.38,981,20241204,9.28,1274,-15.86,20250227,1060,1.13,20250311,2350,-54.38,20240523,981,9.28,20241204,1.93,N,099220,500,280 억,,458540,N,N,0,N,00,N
20250318,120744,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1074,-6,5,-0.56,69233570,64156,48.75,1080,1099,1074,1404,756,1080,1079.14,0.82,0,-25801,1108,1093,1080,1065,1052,1101,1073,281,324,500,690,1,1,56171811,603,-6.93,0.65,12,0.11,-155.00,1661.00,2350,20240523,-54.30,981,20241204,9.48,1274,-15.70,20250227,1060,1.32,20250311,2350,-54.30,20240523,981,9.48,20241204,1.93,N,099220,500,280 억,,458540,N,N,0,N,00,N
20250318,110742,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1080,0,3,0.00,56413361,52242,39.69,1080,1099,1076,1404,756,1080,1079.85,0.82,0,-22394,1108,1093,1080,1065,1052,1101,1073,281,324,500,690,1,1,56171811,607,-6.97,0.65,12,0.09,-155.00,1661.00,2350,20240523,-54.04,981,20241204,10.09,1274,-15.23,20250227,1060,1.89,20250311,2350,-54.04,20240523,981,10.09,20241204,1.93,N,099220,500,280 억,,458540,N,N,0,N,00,N
20250318,100745,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1088,8,2,0.74,25371466,23455,17.82,1080,1099,1076,1404,756,1080,1081.71,0.82,0,-7458,1108,1093,1080,1065,1052,1101,1073,281,324,500,690,1,1,56171811,611,-7.02,0.66,12,0.04,-155.00,1661.00,2350,20240523,-53.70,981,20241204,10.91,1274,-14.60,20250227,1060,2.64,20250311,2350,-53.70,20240523,981,10.91,20241204,1.93,N,099220,500,280 억,,458540,N,N,0,N,00,N
20250318,090747,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1080,0,3,0.00,4053824,3748,2.85,1080,1099,1079,1404,756,1080,1081.60,0.82,0,-1864,1108,1093,1080,1065,1052,1101,1073,281,324,500,690,1,1,56171811,607,-6.97,0.65,12,0.01,-155.00,1661.00,2350,20240523,-54.04,981,20241204,10.09,1274,-15.23,20250227,1060,1.89,20250311,2350,-54.04,20240523,981,10.09,20241204,1.93,N,099220,500,280 억,,458540,N,N,0,N,00,N
20250317,160741,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1080,7,2,0.65,141781106,131109,160.54,1067,1095,1067,1394,752,1073,1081.40,0.77,0,25173,1100,1086,1073,1059,1046,1093,1066,281,321,500,680,1,1,56171811,607,-6.97,0.65,12,0.23,-155.00,1661.00,2350,20240523,-54.04,981,20241204,10.09,1274,-15.23,20250227,1060,1.89,20250311,2350,-54.04,20240523,981,10.09,20241204,1.96,N,099220,500,280 억,,433947,N,N,0,N,00,N
20250317,150741,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1082,9,2,0.84,128425038,118749,145.40,1067,1095,1067,1394,752,1073,1081.49,0.77,0,26830,1100,1086,1073,1059,1046,1093,1066,281,321,500,680,1,1,56171811,608,-6.98,0.65,12,0.21,-155.00,1661.00,2350,20240523,-53.96,981,20241204,10.30,1274,-15.07,20250227,1060,2.08,20250311,2350,-53.96,20240523,981,10.30,20241204,1.96,N,099220,500,280 억,,433947,N,N,0,N,00,N
20250317,140742,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1078,5,2,0.47,89576427,82700,101.26,1067,1095,1067,1394,752,1073,1083.16,0.77,0,1183,1100,1086,1073,1059,1046,1093,1066,281,321,500,680,1,1,56171811,606,-6.95,0.65,12,0.15,-155.00,1661.00,2350,20240523,-54.13,981,20241204,9.89,1274,-15.38,20250227,1060,1.70,20250311,2350,-54.13,20240523,981,9.89,20241204,1.96,N,099220,500,280 억,,433947,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 20250318 160742 57 100.00 KOSDAQ 유통 N N N N N 1066 -14 5 -1.30 166471432 155198 117.92 1080 1099 1065 1404 756 1080 1072.64 0.82 0 -35399 1108 1093 1080 1065 1052 1101 1073 281 324 500 690 1 1 56171811 599 -6.88 0.64 12 0.28 -155.00 1661.00 2350 20240523 -54.64 981 20241204 8.66 1274 -16.33 20250227 1060 0.57 20250311 2350 -54.64 20240523 981 8.66 20241204 1.93 N 099220 500 280 억 458540 N N 2 N 00 N
3 20250318 150746 57 100.00 KOSDAQ 유통 N N N N N 1069 -11 5 -1.02 146206395 136205 103.49 1080 1099 1065 1404 756 1080 1073.43 0.82 0 -34971 1108 1093 1080 1065 1052 1101 1073 281 324 500 690 1 1 56171811 600 -6.90 0.64 12 0.24 -155.00 1661.00 2350 20240523 -54.51 981 20241204 8.97 1274 -16.09 20250227 1060 0.85 20250311 2350 -54.51 20240523 981 8.97 20241204 1.93 N 099220 500 280 억 458540 N N 0 N 00 N
4 20250318 140744 57 100.00 KOSDAQ 유통 N N N N N 1068 -12 5 -1.11 118409334 110170 83.71 1080 1099 1065 1404 756 1080 1074.79 0.82 0 -33454 1108 1093 1080 1065 1052 1101 1073 281 324 500 690 1 1 56171811 600 -6.89 0.64 12 0.20 -155.00 1661.00 2350 20240523 -54.55 981 20241204 8.87 1274 -16.17 20250227 1060 0.75 20250311 2350 -54.55 20240523 981 8.87 20241204 1.93 N 099220 500 280 억 458540 N N 0 N 00 N
5 20250318 130743 57 100.00 KOSDAQ 유통 N N N N N 1072 -8 5 -0.74 81031002 75152 57.10 1080 1099 1071 1404 756 1080 1078.23 0.82 0 -25954 1108 1093 1080 1065 1052 1101 1073 281 324 500 690 1 1 56171811 602 -6.92 0.65 12 0.13 -155.00 1661.00 2350 20240523 -54.38 981 20241204 9.28 1274 -15.86 20250227 1060 1.13 20250311 2350 -54.38 20240523 981 9.28 20241204 1.93 N 099220 500 280 억 458540 N N 0 N 00 N
6 20250318 120744 57 100.00 KOSDAQ 유통 N N N N N 1074 -6 5 -0.56 69233570 64156 48.75 1080 1099 1074 1404 756 1080 1079.14 0.82 0 -25801 1108 1093 1080 1065 1052 1101 1073 281 324 500 690 1 1 56171811 603 -6.93 0.65 12 0.11 -155.00 1661.00 2350 20240523 -54.30 981 20241204 9.48 1274 -15.70 20250227 1060 1.32 20250311 2350 -54.30 20240523 981 9.48 20241204 1.93 N 099220 500 280 억 458540 N N 0 N 00 N
7 20250318 110742 57 100.00 KOSDAQ 유통 N N N N N 1080 0 3 0.00 56413361 52242 39.69 1080 1099 1076 1404 756 1080 1079.85 0.82 0 -22394 1108 1093 1080 1065 1052 1101 1073 281 324 500 690 1 1 56171811 607 -6.97 0.65 12 0.09 -155.00 1661.00 2350 20240523 -54.04 981 20241204 10.09 1274 -15.23 20250227 1060 1.89 20250311 2350 -54.04 20240523 981 10.09 20241204 1.93 N 099220 500 280 억 458540 N N 0 N 00 N
8 20250318 100745 57 100.00 KOSDAQ 유통 N N N N N 1088 8 2 0.74 25371466 23455 17.82 1080 1099 1076 1404 756 1080 1081.71 0.82 0 -7458 1108 1093 1080 1065 1052 1101 1073 281 324 500 690 1 1 56171811 611 -7.02 0.66 12 0.04 -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 1.93 N 099220 500 280 억 458540 N N 0 N 00 N
9 20250318 090747 57 100.00 KOSDAQ 유통 N N N N N 1080 0 3 0.00 4053824 3748 2.85 1080 1099 1079 1404 756 1080 1081.60 0.82 0 -1864 1108 1093 1080 1065 1052 1101 1073 281 324 500 690 1 1 56171811 607 -6.97 0.65 12 0.01 -155.00 1661.00 2350 20240523 -54.04 981 20241204 10.09 1274 -15.23 20250227 1060 1.89 20250311 2350 -54.04 20240523 981 10.09 20241204 1.93 N 099220 500 280 억 458540 N N 0 N 00 N
10 20250317 160741 57 100.00 KOSDAQ 유통 N N N N N 1080 7 2 0.65 141781106 131109 160.54 1067 1095 1067 1394 752 1073 1081.40 0.77 0 25173 1100 1086 1073 1059 1046 1093 1066 281 321 500 680 1 1 56171811 607 -6.97 0.65 12 0.23 -155.00 1661.00 2350 20240523 -54.04 981 20241204 10.09 1274 -15.23 20250227 1060 1.89 20250311 2350 -54.04 20240523 981 10.09 20241204 1.96 N 099220 500 280 억 433947 N N 0 N 00 N
11 20250317 150741 57 100.00 KOSDAQ 유통 N N N N N 1082 9 2 0.84 128425038 118749 145.40 1067 1095 1067 1394 752 1073 1081.49 0.77 0 26830 1100 1086 1073 1059 1046 1093 1066 281 321 500 680 1 1 56171811 608 -6.98 0.65 12 0.21 -155.00 1661.00 2350 20240523 -53.96 981 20241204 10.30 1274 -15.07 20250227 1060 2.08 20250311 2350 -53.96 20240523 981 10.30 20241204 1.96 N 099220 500 280 억 433947 N N 0 N 00 N
12 20250317 140742 57 100.00 KOSDAQ 유통 N N N N N 1078 5 2 0.47 89576427 82700 101.26 1067 1095 1067 1394 752 1073 1083.16 0.77 0 1183 1100 1086 1073 1059 1046 1093 1066 281 321 500 680 1 1 56171811 606 -6.95 0.65 12 0.15 -155.00 1661.00 2350 20240523 -54.13 981 20241204 9.89 1274 -15.38 20250227 1060 1.70 20250311 2350 -54.13 20240523 981 9.89 20241204 1.96 N 099220 500 280 억 433947 N N 0 N 00 N