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
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
20250313,160951,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,897,-39,5,-4.17,198853557,217703,91.59,936,944,897,1216,656,936,913.43,1.08,0,-30897,1018,977,946,905,874,997,925,45,280,100,610,1,1,45460231,408,-7.60,1.10,12,0.48,-118.00,818.00,1416,20240411,-36.65,549,20241210,63.39,1198,-25.13,20250305,615,45.85,20250103,1416,-36.65,20240411,549,63.39,20241210,0.37,N,222420,100,45 억,,492429,N,N,0,N,00,N
20250313,150952,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,902,-34,5,-3.63,183333257,200446,84.33,936,944,901,1216,656,936,914.63,1.08,0,-27291,1018,977,946,905,874,997,925,45,280,100,610,1,1,45460231,410,-7.64,1.10,12,0.44,-118.00,818.00,1416,20240411,-36.30,549,20241210,64.30,1198,-24.71,20250305,615,46.67,20250103,1416,-36.30,20240411,549,64.30,20241210,0.37,N,222420,100,45 억,,492429,N,N,0,N,00,N
20250313,140952,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,904,-32,5,-3.42,163926619,178964,75.29,936,944,902,1216,656,936,915.98,1.08,0,-25820,1018,977,946,905,874,997,925,45,280,100,610,1,1,45460231,411,-7.66,1.11,12,0.39,-118.00,818.00,1416,20240411,-36.16,549,20241210,64.66,1198,-24.54,20250305,615,46.99,20250103,1416,-36.16,20240411,549,64.66,20241210,0.37,N,222420,100,45 억,,492429,N,N,0,N,00,N
20250313,130952,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,908,-28,5,-2.99,155140132,169268,71.22,936,944,902,1216,656,936,916.54,1.08,0,-22699,1018,977,946,905,874,997,925,45,280,100,610,1,1,45460231,413,-7.69,1.11,12,0.37,-118.00,818.00,1416,20240411,-35.88,549,20241210,65.39,1198,-24.21,20250305,615,47.64,20250103,1416,-35.88,20240411,549,65.39,20241210,0.37,N,222420,100,45 억,,492429,N,N,0,N,00,N
20250313,120952,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,913,-23,5,-2.46,135924536,148107,62.31,936,944,902,1216,656,936,917.75,1.08,0,-17332,1018,977,946,905,874,997,925,45,280,100,610,1,1,45460231,415,-7.74,1.12,12,0.33,-118.00,818.00,1416,20240411,-35.52,549,20241210,66.30,1198,-23.79,20250305,615,48.46,20250103,1416,-35.52,20240411,549,66.30,20241210,0.37,N,222420,100,45 억,,492429,N,N,0,N,00,N
20250313,110953,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,914,-22,5,-2.35,123199608,134121,56.43,936,944,902,1216,656,936,918.57,1.08,0,-10871,1018,977,946,905,874,997,925,45,280,100,610,1,1,45460231,416,-7.75,1.12,12,0.30,-118.00,818.00,1416,20240411,-35.45,549,20241210,66.48,1198,-23.71,20250305,615,48.62,20250103,1416,-35.45,20240411,549,66.48,20241210,0.37,N,222420,100,45 억,,492429,N,N,0,N,00,N
20250313,100951,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,922,-14,5,-1.50,83373666,90364,38.02,936,944,909,1216,656,936,922.64,1.08,0,-1409,1018,977,946,905,874,997,925,45,280,100,610,1,1,45460231,419,-7.81,1.13,12,0.20,-118.00,818.00,1416,20240411,-34.89,549,20241210,67.94,1198,-23.04,20250305,615,49.92,20250103,1416,-34.89,20240411,549,67.94,20241210,0.37,N,222420,100,45 억,,492429,N,N,0,N,00,N
20250313,090954,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,943,7,2,0.75,13200823,14168,5.96,936,943,927,1216,656,936,931.74,1.08,0,-101,1018,977,946,905,874,997,925,45,280,100,610,1,1,45460231,429,-7.99,1.15,12,0.03,-118.00,818.00,1416,20240411,-33.40,549,20241210,71.77,1198,-21.29,20250305,615,53.33,20250103,1416,-33.40,20240411,549,71.77,20241210,0.37,N,222420,100,45 억,,492429,N,N,0,N,00,N
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
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 160951 57 100.00 KOSDAQ 비금속 N N N N N 897 -39 5 -4.17 198853557 217703 91.59 936 944 897 1216 656 936 913.43 1.08 0 -30897 1018 977 946 905 874 997 925 45 280 100 610 1 1 45460231 408 -7.60 1.10 12 0.48 -118.00 818.00 1416 20240411 -36.65 549 20241210 63.39 1198 -25.13 20250305 615 45.85 20250103 1416 -36.65 20240411 549 63.39 20241210 0.37 N 222420 100 45 억 492429 N N 0 N 00 N
3 20250313 150952 57 100.00 KOSDAQ 비금속 N N N N N 902 -34 5 -3.63 183333257 200446 84.33 936 944 901 1216 656 936 914.63 1.08 0 -27291 1018 977 946 905 874 997 925 45 280 100 610 1 1 45460231 410 -7.64 1.10 12 0.44 -118.00 818.00 1416 20240411 -36.30 549 20241210 64.30 1198 -24.71 20250305 615 46.67 20250103 1416 -36.30 20240411 549 64.30 20241210 0.37 N 222420 100 45 억 492429 N N 0 N 00 N
4 20250313 140952 57 100.00 KOSDAQ 비금속 N N N N N 904 -32 5 -3.42 163926619 178964 75.29 936 944 902 1216 656 936 915.98 1.08 0 -25820 1018 977 946 905 874 997 925 45 280 100 610 1 1 45460231 411 -7.66 1.11 12 0.39 -118.00 818.00 1416 20240411 -36.16 549 20241210 64.66 1198 -24.54 20250305 615 46.99 20250103 1416 -36.16 20240411 549 64.66 20241210 0.37 N 222420 100 45 억 492429 N N 0 N 00 N
5 20250313 130952 57 100.00 KOSDAQ 비금속 N N N N N 908 -28 5 -2.99 155140132 169268 71.22 936 944 902 1216 656 936 916.54 1.08 0 -22699 1018 977 946 905 874 997 925 45 280 100 610 1 1 45460231 413 -7.69 1.11 12 0.37 -118.00 818.00 1416 20240411 -35.88 549 20241210 65.39 1198 -24.21 20250305 615 47.64 20250103 1416 -35.88 20240411 549 65.39 20241210 0.37 N 222420 100 45 억 492429 N N 0 N 00 N
6 20250313 120952 57 100.00 KOSDAQ 비금속 N N N N N 913 -23 5 -2.46 135924536 148107 62.31 936 944 902 1216 656 936 917.75 1.08 0 -17332 1018 977 946 905 874 997 925 45 280 100 610 1 1 45460231 415 -7.74 1.12 12 0.33 -118.00 818.00 1416 20240411 -35.52 549 20241210 66.30 1198 -23.79 20250305 615 48.46 20250103 1416 -35.52 20240411 549 66.30 20241210 0.37 N 222420 100 45 억 492429 N N 0 N 00 N
7 20250313 110953 57 100.00 KOSDAQ 비금속 N N N N N 914 -22 5 -2.35 123199608 134121 56.43 936 944 902 1216 656 936 918.57 1.08 0 -10871 1018 977 946 905 874 997 925 45 280 100 610 1 1 45460231 416 -7.75 1.12 12 0.30 -118.00 818.00 1416 20240411 -35.45 549 20241210 66.48 1198 -23.71 20250305 615 48.62 20250103 1416 -35.45 20240411 549 66.48 20241210 0.37 N 222420 100 45 억 492429 N N 0 N 00 N
8 20250313 100951 57 100.00 KOSDAQ 비금속 N N N N N 922 -14 5 -1.50 83373666 90364 38.02 936 944 909 1216 656 936 922.64 1.08 0 -1409 1018 977 946 905 874 997 925 45 280 100 610 1 1 45460231 419 -7.81 1.13 12 0.20 -118.00 818.00 1416 20240411 -34.89 549 20241210 67.94 1198 -23.04 20250305 615 49.92 20250103 1416 -34.89 20240411 549 67.94 20241210 0.37 N 222420 100 45 억 492429 N N 0 N 00 N
9 20250313 090954 57 100.00 KOSDAQ 비금속 N N N N N 943 7 2 0.75 13200823 14168 5.96 936 943 927 1216 656 936 931.74 1.08 0 -101 1018 977 946 905 874 997 925 45 280 100 610 1 1 45460231 429 -7.99 1.15 12 0.03 -118.00 818.00 1416 20240411 -33.40 549 20241210 71.77 1198 -21.29 20250305 615 53.33 20250103 1416 -33.40 20240411 549 71.77 20241210 0.37 N 222420 100 45 억 492429 N N 0 N 00 N
10 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
11 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
12 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