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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160718,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1126,-11,5,-0.97,201352394,178806,92.17,1132,1144,1118,1478,796,1137,1126.09,0.70,0,-32830,1163,1150,1131,1118,1099,1156,1124,281,341,500,720,1,1,56171811,632,-7.26,0.68,12,0.32,-155.00,1661.00,2350,20240523,-52.09,981,20241204,14.78,1274,-11.62,20250227,1092,3.11,20250102,2350,-52.09,20240523,981,14.78,20241204,2.10,N,099220,500,280 억,,394287,N,N,14,N,00,N
20250306,150717,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1126,-11,5,-0.97,192451812,170900,88.09,1132,1144,1118,1478,796,1137,1126.11,0.70,0,-28898,1163,1150,1131,1118,1099,1156,1124,281,341,500,720,1,1,56171811,632,-7.26,0.68,12,0.30,-155.00,1661.00,2350,20240523,-52.09,981,20241204,14.78,1274,-11.62,20250227,1092,3.11,20250102,2350,-52.09,20240523,981,14.78,20241204,2.10,N,099220,500,280 억,,394287,N,N,0,N,00,N
20250306,140716,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1125,-12,5,-1.06,170958487,151801,78.25,1132,1144,1118,1478,796,1137,1126.20,0.70,0,-21040,1163,1150,1131,1118,1099,1156,1124,281,341,500,720,1,1,56171811,632,-7.26,0.68,12,0.27,-155.00,1661.00,2350,20240523,-52.13,981,20241204,14.68,1274,-11.70,20250227,1092,3.02,20250102,2350,-52.13,20240523,981,14.68,20241204,2.10,N,099220,500,280 억,,394287,N,N,0,N,00,N
20250306,130717,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1124,-13,5,-1.14,164033440,145652,75.08,1132,1144,1118,1478,796,1137,1126.20,0.70,0,-19887,1163,1150,1131,1118,1099,1156,1124,281,341,500,720,1,1,56171811,631,-7.25,0.68,12,0.26,-155.00,1661.00,2350,20240523,-52.17,981,20241204,14.58,1274,-11.77,20250227,1092,2.93,20250102,2350,-52.17,20240523,981,14.58,20241204,2.10,N,099220,500,280 억,,394287,N,N,0,N,00,N
20250306,120717,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1125,-12,5,-1.06,141203667,125327,64.60,1132,1144,1118,1478,796,1137,1126.68,0.70,0,-19361,1163,1150,1131,1118,1099,1156,1124,281,341,500,720,1,1,56171811,632,-7.26,0.68,12,0.22,-155.00,1661.00,2350,20240523,-52.13,981,20241204,14.68,1274,-11.70,20250227,1092,3.02,20250102,2350,-52.13,20240523,981,14.68,20241204,2.10,N,099220,500,280 억,,394287,N,N,0,N,00,N
20250306,110714,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1123,-14,5,-1.23,101107520,89733,46.25,1132,1144,1118,1478,796,1137,1126.76,0.70,0,-34034,1163,1150,1131,1118,1099,1156,1124,281,341,500,720,1,1,56171811,631,-7.25,0.68,12,0.16,-155.00,1661.00,2350,20240523,-52.21,981,20241204,14.48,1274,-11.85,20250227,1092,2.84,20250102,2350,-52.21,20240523,981,14.48,20241204,2.10,N,099220,500,280 억,,394287,N,N,0,N,00,N
20250306,100716,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1121,-16,5,-1.41,83688473,74227,38.26,1132,1144,1118,1478,796,1137,1127.47,0.70,0,-28688,1163,1150,1131,1118,1099,1156,1124,281,341,500,720,1,1,56171811,630,-7.23,0.67,12,0.13,-155.00,1661.00,2350,20240523,-52.30,981,20241204,14.27,1274,-12.01,20250227,1092,2.66,20250102,2350,-52.30,20240523,981,14.27,20241204,2.10,N,099220,500,280 억,,394287,N,N,0,N,00,N
20250306,090720,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1142,5,2,0.44,8966600,7893,4.07,1132,1144,1132,1478,796,1137,1136.02,0.70,0,2815,1163,1150,1131,1118,1099,1156,1124,281,341,500,720,1,1,56171811,641,-7.37,0.69,12,0.01,-155.00,1661.00,2350,20240523,-51.40,981,20241204,16.41,1274,-10.36,20250227,1092,4.58,20250102,2350,-51.40,20240523,981,16.41,20241204,2.10,N,099220,500,280 억,,394287,N,N,0,N,00,N
20250305,160709,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1137,18,2,1.61,212577956,188118,62.95,1112,1144,1112,1454,784,1119,1129.97,0.53,0,96589,1144,1131,1117,1104,1090,1124,1097,281,335,500,710,1,1,56171811,639,-7.34,0.68,12,0.33,-155.00,1661.00,2350,20240523,-51.62,981,20241204,15.90,1274,-10.75,20250227,1092,4.12,20250102,2350,-51.62,20240523,981,15.90,20241204,2.11,N,099220,500,280 억,,297698,N,N,0,N,00,N
20250305,150712,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1142,23,2,2.06,197964539,175289,58.66,1112,1144,1112,1454,784,1119,1129.36,0.53,0,90358,1144,1131,1117,1104,1090,1124,1097,281,335,500,710,1,1,56171811,641,-7.37,0.69,12,0.31,-155.00,1661.00,2350,20240523,-51.40,981,20241204,16.41,1274,-10.36,20250227,1092,4.58,20250102,2350,-51.40,20240523,981,16.41,20241204,2.11,N,099220,500,280 억,,297698,N,N,0,N,00,N
20250305,140710,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1134,15,2,1.34,138749308,123166,41.22,1112,1137,1112,1454,784,1119,1126.52,0.53,0,62684,1144,1131,1117,1104,1090,1124,1097,281,335,500,710,1,1,56171811,637,-7.32,0.68,12,0.22,-155.00,1661.00,2350,20240523,-51.74,981,20241204,15.60,1274,-10.99,20250227,1092,3.85,20250102,2350,-51.74,20240523,981,15.60,20241204,2.11,N,099220,500,280 억,,297698,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 20250306 160718 57 100.00 KOSDAQ 유통 N N N N N 1126 -11 5 -0.97 201352394 178806 92.17 1132 1144 1118 1478 796 1137 1126.09 0.70 0 -32830 1163 1150 1131 1118 1099 1156 1124 281 341 500 720 1 1 56171811 632 -7.26 0.68 12 0.32 -155.00 1661.00 2350 20240523 -52.09 981 20241204 14.78 1274 -11.62 20250227 1092 3.11 20250102 2350 -52.09 20240523 981 14.78 20241204 2.10 N 099220 500 280 억 394287 N N 14 N 00 N
3 20250306 150717 57 100.00 KOSDAQ 유통 N N N N N 1126 -11 5 -0.97 192451812 170900 88.09 1132 1144 1118 1478 796 1137 1126.11 0.70 0 -28898 1163 1150 1131 1118 1099 1156 1124 281 341 500 720 1 1 56171811 632 -7.26 0.68 12 0.30 -155.00 1661.00 2350 20240523 -52.09 981 20241204 14.78 1274 -11.62 20250227 1092 3.11 20250102 2350 -52.09 20240523 981 14.78 20241204 2.10 N 099220 500 280 억 394287 N N 0 N 00 N
4 20250306 140716 57 100.00 KOSDAQ 유통 N N N N N 1125 -12 5 -1.06 170958487 151801 78.25 1132 1144 1118 1478 796 1137 1126.20 0.70 0 -21040 1163 1150 1131 1118 1099 1156 1124 281 341 500 720 1 1 56171811 632 -7.26 0.68 12 0.27 -155.00 1661.00 2350 20240523 -52.13 981 20241204 14.68 1274 -11.70 20250227 1092 3.02 20250102 2350 -52.13 20240523 981 14.68 20241204 2.10 N 099220 500 280 억 394287 N N 0 N 00 N
5 20250306 130717 57 100.00 KOSDAQ 유통 N N N N N 1124 -13 5 -1.14 164033440 145652 75.08 1132 1144 1118 1478 796 1137 1126.20 0.70 0 -19887 1163 1150 1131 1118 1099 1156 1124 281 341 500 720 1 1 56171811 631 -7.25 0.68 12 0.26 -155.00 1661.00 2350 20240523 -52.17 981 20241204 14.58 1274 -11.77 20250227 1092 2.93 20250102 2350 -52.17 20240523 981 14.58 20241204 2.10 N 099220 500 280 억 394287 N N 0 N 00 N
6 20250306 120717 57 100.00 KOSDAQ 유통 N N N N N 1125 -12 5 -1.06 141203667 125327 64.60 1132 1144 1118 1478 796 1137 1126.68 0.70 0 -19361 1163 1150 1131 1118 1099 1156 1124 281 341 500 720 1 1 56171811 632 -7.26 0.68 12 0.22 -155.00 1661.00 2350 20240523 -52.13 981 20241204 14.68 1274 -11.70 20250227 1092 3.02 20250102 2350 -52.13 20240523 981 14.68 20241204 2.10 N 099220 500 280 억 394287 N N 0 N 00 N
7 20250306 110714 57 100.00 KOSDAQ 유통 N N N N N 1123 -14 5 -1.23 101107520 89733 46.25 1132 1144 1118 1478 796 1137 1126.76 0.70 0 -34034 1163 1150 1131 1118 1099 1156 1124 281 341 500 720 1 1 56171811 631 -7.25 0.68 12 0.16 -155.00 1661.00 2350 20240523 -52.21 981 20241204 14.48 1274 -11.85 20250227 1092 2.84 20250102 2350 -52.21 20240523 981 14.48 20241204 2.10 N 099220 500 280 억 394287 N N 0 N 00 N
8 20250306 100716 57 100.00 KOSDAQ 유통 N N N N N 1121 -16 5 -1.41 83688473 74227 38.26 1132 1144 1118 1478 796 1137 1127.47 0.70 0 -28688 1163 1150 1131 1118 1099 1156 1124 281 341 500 720 1 1 56171811 630 -7.23 0.67 12 0.13 -155.00 1661.00 2350 20240523 -52.30 981 20241204 14.27 1274 -12.01 20250227 1092 2.66 20250102 2350 -52.30 20240523 981 14.27 20241204 2.10 N 099220 500 280 억 394287 N N 0 N 00 N
9 20250306 090720 57 100.00 KOSDAQ 유통 N N N N N 1142 5 2 0.44 8966600 7893 4.07 1132 1144 1132 1478 796 1137 1136.02 0.70 0 2815 1163 1150 1131 1118 1099 1156 1124 281 341 500 720 1 1 56171811 641 -7.37 0.69 12 0.01 -155.00 1661.00 2350 20240523 -51.40 981 20241204 16.41 1274 -10.36 20250227 1092 4.58 20250102 2350 -51.40 20240523 981 16.41 20241204 2.10 N 099220 500 280 억 394287 N N 0 N 00 N
10 20250305 160709 57 100.00 KOSDAQ 유통 N N N N N 1137 18 2 1.61 212577956 188118 62.95 1112 1144 1112 1454 784 1119 1129.97 0.53 0 96589 1144 1131 1117 1104 1090 1124 1097 281 335 500 710 1 1 56171811 639 -7.34 0.68 12 0.33 -155.00 1661.00 2350 20240523 -51.62 981 20241204 15.90 1274 -10.75 20250227 1092 4.12 20250102 2350 -51.62 20240523 981 15.90 20241204 2.11 N 099220 500 280 억 297698 N N 0 N 00 N
11 20250305 150712 57 100.00 KOSDAQ 유통 N N N N N 1142 23 2 2.06 197964539 175289 58.66 1112 1144 1112 1454 784 1119 1129.36 0.53 0 90358 1144 1131 1117 1104 1090 1124 1097 281 335 500 710 1 1 56171811 641 -7.37 0.69 12 0.31 -155.00 1661.00 2350 20240523 -51.40 981 20241204 16.41 1274 -10.36 20250227 1092 4.58 20250102 2350 -51.40 20240523 981 16.41 20241204 2.11 N 099220 500 280 억 297698 N N 0 N 00 N
12 20250305 140710 57 100.00 KOSDAQ 유통 N N N N N 1134 15 2 1.34 138749308 123166 41.22 1112 1137 1112 1454 784 1119 1126.52 0.53 0 62684 1144 1131 1117 1104 1090 1124 1097 281 335 500 710 1 1 56171811 637 -7.32 0.68 12 0.22 -155.00 1661.00 2350 20240523 -51.74 981 20241204 15.60 1274 -10.99 20250227 1092 3.85 20250102 2350 -51.74 20240523 981 15.60 20241204 2.11 N 099220 500 280 억 297698 N N 0 N 00 N