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
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
20250306,160929,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,940,-61,5,-6.09,1266321486,1306235,15.61,1009,1063,925,1301,701,1001,969.45,0.93,0,9057,1263,1131,1066,934,869,1099,902,45,300,100,660,1,1,45460231,427,-7.97,1.15,12,2.87,-118.00,818.00,1416,20240411,-33.62,549,20241210,71.22,1198,-21.54,20250305,615,52.85,20250103,1416,-33.62,20240411,549,71.22,20241210,0.39,N,222420,100,45 억,,424610,N,N,0,N,00,N
20250306,150928,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,947,-54,5,-5.39,1235079512,1273064,15.22,1009,1063,925,1301,701,1001,970.16,0.93,0,10069,1263,1131,1066,934,869,1099,902,45,300,100,660,1,1,45460231,431,-8.03,1.16,12,2.80,-118.00,818.00,1416,20240411,-33.12,549,20241210,72.50,1198,-20.95,20250305,615,53.98,20250103,1416,-33.12,20240411,549,72.50,20241210,0.39,N,222420,100,45 억,,424610,N,N,0,N,00,N
20250306,140927,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,939,-62,5,-6.19,1165676528,1199274,14.33,1009,1063,925,1301,701,1001,971.98,0.93,0,12737,1263,1131,1066,934,869,1099,902,45,300,100,660,1,1,45460231,427,-7.96,1.15,12,2.64,-118.00,818.00,1416,20240411,-33.69,549,20241210,71.04,1198,-21.62,20250305,615,52.68,20250103,1416,-33.69,20240411,549,71.04,20241210,0.39,N,222420,100,45 억,,424610,N,N,0,N,00,N
20250306,130928,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,942,-59,5,-5.89,1126386781,1157493,13.83,1009,1063,925,1301,701,1001,973.12,0.93,0,14351,1263,1131,1066,934,869,1099,902,45,300,100,660,1,1,45460231,428,-7.98,1.15,12,2.55,-118.00,818.00,1416,20240411,-33.47,549,20241210,71.58,1198,-21.37,20250305,615,53.17,20250103,1416,-33.47,20240411,549,71.58,20241210,0.39,N,222420,100,45 억,,424610,N,N,0,N,00,N
20250306,120927,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,934,-67,5,-6.69,1074957564,1102678,13.18,1009,1063,925,1301,701,1001,974.86,0.93,0,21328,1263,1131,1066,934,869,1099,902,45,300,100,660,1,1,45460231,425,-7.92,1.14,12,2.43,-118.00,818.00,1416,20240411,-34.04,549,20241210,70.13,1198,-22.04,20250305,615,51.87,20250103,1416,-34.04,20240411,549,70.13,20241210,0.39,N,222420,100,45 억,,424610,N,N,0,N,00,N
20250306,110924,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,932,-69,5,-6.89,1004541834,1027249,12.28,1009,1063,925,1301,701,1001,977.89,0.93,0,19459,1263,1131,1066,934,869,1099,902,45,300,100,660,1,1,45460231,424,-7.90,1.14,12,2.26,-118.00,818.00,1416,20240411,-34.18,549,20241210,69.76,1198,-22.20,20250305,615,51.54,20250103,1416,-34.18,20240411,549,69.76,20241210,0.39,N,222420,100,45 억,,424610,N,N,0,N,00,N
20250306,100926,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,925,-76,5,-7.59,921455905,938581,11.22,1009,1063,925,1301,701,1001,981.75,0.93,0,19910,1263,1131,1066,934,869,1099,902,45,300,100,660,1,1,45460231,421,-7.84,1.13,12,2.06,-118.00,818.00,1416,20240411,-34.68,549,20241210,68.49,1198,-22.79,20250305,615,50.41,20250103,1416,-34.68,20240411,549,68.49,20241210,0.39,N,222420,100,45 억,,424610,N,N,0,N,00,N
20250306,090930,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1001,0,3,0.00,259316208,254899,3.05,1009,1063,1001,1301,701,1001,1017.33,0.93,0,8462,1263,1131,1066,934,869,1099,902,45,300,100,660,1,1,45460231,455,-8.48,1.22,12,0.56,-118.00,818.00,1416,20240411,-29.31,549,20241210,82.33,1198,-16.44,20250305,615,62.76,20250103,1416,-29.31,20240411,549,82.33,20241210,0.39,N,222420,100,45 억,,424610,N,N,0,N,00,N
20250305,160917,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1001,-40,5,-3.84,9253661815,8344968,45.92,1041,1198,1001,1353,729,1041,1108.94,1.06,0,-52357,1277,1158,1041,922,805,1218,982,45,312,100,680,1,1,45460231,455,-8.48,1.22,12,18.36,-118.00,818.00,1416,20240411,-29.31,549,20241210,82.33,1198,-16.44,20250305,615,62.76,20250103,1416,-29.31,20240411,549,82.33,20241210,0.41,N,222420,100,45 억,,480729,N,N,0,N,00,N
20250305,150921,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1019,-22,5,-2.11,9096401564,8189105,45.07,1041,1198,1001,1353,729,1041,1110.80,1.06,0,-59627,1277,1158,1041,922,805,1218,982,45,312,100,680,1,1,45460231,463,-8.64,1.25,12,18.01,-118.00,818.00,1416,20240411,-28.04,549,20241210,85.61,1198,-14.94,20250305,615,65.69,20250103,1416,-28.04,20240411,549,85.61,20241210,0.41,N,222420,100,45 억,,480729,N,N,0,N,00,N
20250305,140920,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1063,22,2,2.11,8514949284,7630330,41.99,1041,1198,1039,1353,729,1041,1115.95,1.06,0,-64306,1277,1158,1041,922,805,1218,982,45,312,100,680,1,1,45460231,483,-9.01,1.30,12,16.78,-118.00,818.00,1416,20240411,-24.93,549,20241210,93.62,1198,-11.27,20250305,615,72.85,20250103,1416,-24.93,20240411,549,93.62,20241210,0.41,N,222420,100,45 억,,480729,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 160929 57 100.00 KOSDAQ 비금속 N N N N N 940 -61 5 -6.09 1266321486 1306235 15.61 1009 1063 925 1301 701 1001 969.45 0.93 0 9057 1263 1131 1066 934 869 1099 902 45 300 100 660 1 1 45460231 427 -7.97 1.15 12 2.87 -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 0.39 N 222420 100 45 억 424610 N N 0 N 00 N
3 20250306 150928 57 100.00 KOSDAQ 비금속 N N N N N 947 -54 5 -5.39 1235079512 1273064 15.22 1009 1063 925 1301 701 1001 970.16 0.93 0 10069 1263 1131 1066 934 869 1099 902 45 300 100 660 1 1 45460231 431 -8.03 1.16 12 2.80 -118.00 818.00 1416 20240411 -33.12 549 20241210 72.50 1198 -20.95 20250305 615 53.98 20250103 1416 -33.12 20240411 549 72.50 20241210 0.39 N 222420 100 45 억 424610 N N 0 N 00 N
4 20250306 140927 57 100.00 KOSDAQ 비금속 N N N N N 939 -62 5 -6.19 1165676528 1199274 14.33 1009 1063 925 1301 701 1001 971.98 0.93 0 12737 1263 1131 1066 934 869 1099 902 45 300 100 660 1 1 45460231 427 -7.96 1.15 12 2.64 -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 0.39 N 222420 100 45 억 424610 N N 0 N 00 N
5 20250306 130928 57 100.00 KOSDAQ 비금속 N N N N N 942 -59 5 -5.89 1126386781 1157493 13.83 1009 1063 925 1301 701 1001 973.12 0.93 0 14351 1263 1131 1066 934 869 1099 902 45 300 100 660 1 1 45460231 428 -7.98 1.15 12 2.55 -118.00 818.00 1416 20240411 -33.47 549 20241210 71.58 1198 -21.37 20250305 615 53.17 20250103 1416 -33.47 20240411 549 71.58 20241210 0.39 N 222420 100 45 억 424610 N N 0 N 00 N
6 20250306 120927 57 100.00 KOSDAQ 비금속 N N N N N 934 -67 5 -6.69 1074957564 1102678 13.18 1009 1063 925 1301 701 1001 974.86 0.93 0 21328 1263 1131 1066 934 869 1099 902 45 300 100 660 1 1 45460231 425 -7.92 1.14 12 2.43 -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 0.39 N 222420 100 45 억 424610 N N 0 N 00 N
7 20250306 110924 57 100.00 KOSDAQ 비금속 N N N N N 932 -69 5 -6.89 1004541834 1027249 12.28 1009 1063 925 1301 701 1001 977.89 0.93 0 19459 1263 1131 1066 934 869 1099 902 45 300 100 660 1 1 45460231 424 -7.90 1.14 12 2.26 -118.00 818.00 1416 20240411 -34.18 549 20241210 69.76 1198 -22.20 20250305 615 51.54 20250103 1416 -34.18 20240411 549 69.76 20241210 0.39 N 222420 100 45 억 424610 N N 0 N 00 N
8 20250306 100926 57 100.00 KOSDAQ 비금속 N N N N N 925 -76 5 -7.59 921455905 938581 11.22 1009 1063 925 1301 701 1001 981.75 0.93 0 19910 1263 1131 1066 934 869 1099 902 45 300 100 660 1 1 45460231 421 -7.84 1.13 12 2.06 -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 0.39 N 222420 100 45 억 424610 N N 0 N 00 N
9 20250306 090930 57 100.00 KOSDAQ 비금속 N N N N N 1001 0 3 0.00 259316208 254899 3.05 1009 1063 1001 1301 701 1001 1017.33 0.93 0 8462 1263 1131 1066 934 869 1099 902 45 300 100 660 1 1 45460231 455 -8.48 1.22 12 0.56 -118.00 818.00 1416 20240411 -29.31 549 20241210 82.33 1198 -16.44 20250305 615 62.76 20250103 1416 -29.31 20240411 549 82.33 20241210 0.39 N 222420 100 45 억 424610 N N 0 N 00 N
10 20250305 160917 57 100.00 KOSDAQ 비금속 N N N N N 1001 -40 5 -3.84 9253661815 8344968 45.92 1041 1198 1001 1353 729 1041 1108.94 1.06 0 -52357 1277 1158 1041 922 805 1218 982 45 312 100 680 1 1 45460231 455 -8.48 1.22 12 18.36 -118.00 818.00 1416 20240411 -29.31 549 20241210 82.33 1198 -16.44 20250305 615 62.76 20250103 1416 -29.31 20240411 549 82.33 20241210 0.41 N 222420 100 45 억 480729 N N 0 N 00 N
11 20250305 150921 57 100.00 KOSDAQ 비금속 N N N N N 1019 -22 5 -2.11 9096401564 8189105 45.07 1041 1198 1001 1353 729 1041 1110.80 1.06 0 -59627 1277 1158 1041 922 805 1218 982 45 312 100 680 1 1 45460231 463 -8.64 1.25 12 18.01 -118.00 818.00 1416 20240411 -28.04 549 20241210 85.61 1198 -14.94 20250305 615 65.69 20250103 1416 -28.04 20240411 549 85.61 20241210 0.41 N 222420 100 45 억 480729 N N 0 N 00 N
12 20250305 140920 57 100.00 KOSDAQ 비금속 N N N N N 1063 22 2 2.11 8514949284 7630330 41.99 1041 1198 1039 1353 729 1041 1115.95 1.06 0 -64306 1277 1158 1041 922 805 1218 982 45 312 100 680 1 1 45460231 483 -9.01 1.30 12 16.78 -118.00 818.00 1416 20240411 -24.93 549 20241210 93.62 1198 -11.27 20250305 615 72.85 20250103 1416 -24.93 20240411 549 93.62 20241210 0.41 N 222420 100 45 억 480729 N N 0 N 00 N