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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160734,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1071,-5,5,-0.46,147457144,136875,108.38,1077,1091,1071,1398,754,1076,1077.32,0.74,0,-24878,1114,1094,1085,1065,1056,1090,1061,281,322,500,680,1,1,56171811,602,-6.91,0.64,12,0.24,-155.00,1661.00,2350,20240523,-54.43,981,20241204,9.17,1274,-15.93,20250227,1060,1.04,20250311,2350,-54.43,20240523,981,9.17,20241204,1.98,N,099220,500,280 억,,413062,N,N,0,N,00,N
20250313,150735,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1075,-1,5,-0.09,112391755,104172,82.49,1077,1091,1072,1398,754,1076,1078.91,0.74,0,-10790,1114,1094,1085,1065,1056,1090,1061,281,322,500,680,1,1,56171811,604,-6.94,0.65,12,0.19,-155.00,1661.00,2350,20240523,-54.26,981,20241204,9.58,1274,-15.62,20250227,1060,1.42,20250311,2350,-54.26,20240523,981,9.58,20241204,1.98,N,099220,500,280 억,,413062,N,N,0,N,00,N
20250313,140734,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1075,-1,5,-0.09,91989268,85184,67.45,1077,1091,1074,1398,754,1076,1079.89,0.74,0,3149,1114,1094,1085,1065,1056,1090,1061,281,322,500,680,1,1,56171811,604,-6.94,0.65,12,0.15,-155.00,1661.00,2350,20240523,-54.26,981,20241204,9.58,1274,-15.62,20250227,1060,1.42,20250311,2350,-54.26,20240523,981,9.58,20241204,1.98,N,099220,500,280 억,,413062,N,N,0,N,00,N
20250313,130735,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1077,1,2,0.09,70161871,64893,51.38,1077,1091,1077,1398,754,1076,1081.19,0.74,0,2146,1114,1094,1085,1065,1056,1090,1061,281,322,500,680,1,1,56171811,605,-6.95,0.65,12,0.12,-155.00,1661.00,2350,20240523,-54.17,981,20241204,9.79,1274,-15.46,20250227,1060,1.60,20250311,2350,-54.17,20240523,981,9.79,20241204,1.98,N,099220,500,280 억,,413062,N,N,0,N,00,N
20250313,120735,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1080,4,2,0.37,59993850,55459,43.91,1077,1091,1077,1398,754,1076,1081.77,0.74,0,2341,1114,1094,1085,1065,1056,1090,1061,281,322,500,680,1,1,56171811,607,-6.97,0.65,12,0.10,-155.00,1661.00,2350,20240523,-54.04,981,20241204,10.09,1274,-15.23,20250227,1060,1.89,20250311,2350,-54.04,20240523,981,10.09,20241204,1.98,N,099220,500,280 억,,413062,N,N,0,N,00,N
20250313,110735,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1083,7,2,0.65,28922384,26697,21.14,1077,1091,1077,1398,754,1076,1083.36,0.74,0,-1615,1114,1094,1085,1065,1056,1090,1061,281,322,500,680,1,1,56171811,608,-6.99,0.65,12,0.05,-155.00,1661.00,2350,20240523,-53.91,981,20241204,10.40,1274,-14.99,20250227,1060,2.17,20250311,2350,-53.91,20240523,981,10.40,20241204,1.98,N,099220,500,280 억,,413062,N,N,0,N,00,N
20250313,100734,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1085,9,2,0.84,15750441,14498,11.48,1077,1091,1077,1398,754,1076,1086.39,0.74,0,-5190,1114,1094,1085,1065,1056,1090,1061,281,322,500,680,1,1,56171811,609,-7.00,0.65,12,0.03,-155.00,1661.00,2350,20240523,-53.83,981,20241204,10.60,1274,-14.84,20250227,1060,2.36,20250311,2350,-53.83,20240523,981,10.60,20241204,1.98,N,099220,500,280 억,,413062,N,N,0,N,00,N
20250313,090736,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1087,11,2,1.02,2591505,2394,1.90,1077,1088,1077,1398,754,1076,1082.50,0.74,0,2141,1114,1094,1085,1065,1056,1090,1061,281,322,500,680,1,1,56171811,611,-7.01,0.65,12,0.00,-155.00,1661.00,2350,20240523,-53.74,981,20241204,10.81,1274,-14.68,20250227,1060,2.55,20250311,2350,-53.74,20240523,981,10.81,20241204,1.98,N,099220,500,280 억,,413062,N,N,0,N,00,N
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
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 20250313 160734 57 100.00 KOSDAQ 유통 N N N N N 1071 -5 5 -0.46 147457144 136875 108.38 1077 1091 1071 1398 754 1076 1077.32 0.74 0 -24878 1114 1094 1085 1065 1056 1090 1061 281 322 500 680 1 1 56171811 602 -6.91 0.64 12 0.24 -155.00 1661.00 2350 20240523 -54.43 981 20241204 9.17 1274 -15.93 20250227 1060 1.04 20250311 2350 -54.43 20240523 981 9.17 20241204 1.98 N 099220 500 280 억 413062 N N 0 N 00 N
3 20250313 150735 57 100.00 KOSDAQ 유통 N N N N N 1075 -1 5 -0.09 112391755 104172 82.49 1077 1091 1072 1398 754 1076 1078.91 0.74 0 -10790 1114 1094 1085 1065 1056 1090 1061 281 322 500 680 1 1 56171811 604 -6.94 0.65 12 0.19 -155.00 1661.00 2350 20240523 -54.26 981 20241204 9.58 1274 -15.62 20250227 1060 1.42 20250311 2350 -54.26 20240523 981 9.58 20241204 1.98 N 099220 500 280 억 413062 N N 0 N 00 N
4 20250313 140734 57 100.00 KOSDAQ 유통 N N N N N 1075 -1 5 -0.09 91989268 85184 67.45 1077 1091 1074 1398 754 1076 1079.89 0.74 0 3149 1114 1094 1085 1065 1056 1090 1061 281 322 500 680 1 1 56171811 604 -6.94 0.65 12 0.15 -155.00 1661.00 2350 20240523 -54.26 981 20241204 9.58 1274 -15.62 20250227 1060 1.42 20250311 2350 -54.26 20240523 981 9.58 20241204 1.98 N 099220 500 280 억 413062 N N 0 N 00 N
5 20250313 130735 57 100.00 KOSDAQ 유통 N N N N N 1077 1 2 0.09 70161871 64893 51.38 1077 1091 1077 1398 754 1076 1081.19 0.74 0 2146 1114 1094 1085 1065 1056 1090 1061 281 322 500 680 1 1 56171811 605 -6.95 0.65 12 0.12 -155.00 1661.00 2350 20240523 -54.17 981 20241204 9.79 1274 -15.46 20250227 1060 1.60 20250311 2350 -54.17 20240523 981 9.79 20241204 1.98 N 099220 500 280 억 413062 N N 0 N 00 N
6 20250313 120735 57 100.00 KOSDAQ 유통 N N N N N 1080 4 2 0.37 59993850 55459 43.91 1077 1091 1077 1398 754 1076 1081.77 0.74 0 2341 1114 1094 1085 1065 1056 1090 1061 281 322 500 680 1 1 56171811 607 -6.97 0.65 12 0.10 -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 1.98 N 099220 500 280 억 413062 N N 0 N 00 N
7 20250313 110735 57 100.00 KOSDAQ 유통 N N N N N 1083 7 2 0.65 28922384 26697 21.14 1077 1091 1077 1398 754 1076 1083.36 0.74 0 -1615 1114 1094 1085 1065 1056 1090 1061 281 322 500 680 1 1 56171811 608 -6.99 0.65 12 0.05 -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 1.98 N 099220 500 280 억 413062 N N 0 N 00 N
8 20250313 100734 57 100.00 KOSDAQ 유통 N N N N N 1085 9 2 0.84 15750441 14498 11.48 1077 1091 1077 1398 754 1076 1086.39 0.74 0 -5190 1114 1094 1085 1065 1056 1090 1061 281 322 500 680 1 1 56171811 609 -7.00 0.65 12 0.03 -155.00 1661.00 2350 20240523 -53.83 981 20241204 10.60 1274 -14.84 20250227 1060 2.36 20250311 2350 -53.83 20240523 981 10.60 20241204 1.98 N 099220 500 280 억 413062 N N 0 N 00 N
9 20250313 090736 57 100.00 KOSDAQ 유통 N N N N N 1087 11 2 1.02 2591505 2394 1.90 1077 1088 1077 1398 754 1076 1082.50 0.74 0 2141 1114 1094 1085 1065 1056 1090 1061 281 322 500 680 1 1 56171811 611 -7.01 0.65 12 0.00 -155.00 1661.00 2350 20240523 -53.74 981 20241204 10.81 1274 -14.68 20250227 1060 2.55 20250311 2350 -53.74 20240523 981 10.81 20241204 1.98 N 099220 500 280 억 413062 N N 0 N 00 N
10 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
11 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
12 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