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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160804,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1029,-5,5,-0.48,332291990,321844,108.28,1034,1049,1020,1344,724,1034,1032.47,1.28,0,-56401,1071,1052,1043,1024,1015,1048,1020,281,310,500,660,1,1,56171811,578,-6.64,0.62,12,0.57,-155.00,1661.00,2350,20240523,-56.21,981,20241204,4.89,1274,-19.23,20250227,1020,0.88,20250321,2350,-56.21,20240523,981,4.89,20241204,1.93,N,099220,500,280 억,,720181,N,N,0,N,00,N
20250321,150749,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1033,-1,5,-0.10,317845270,307834,103.57,1034,1049,1020,1344,724,1034,1032.52,1.28,0,-61005,1071,1052,1043,1024,1015,1048,1020,281,310,500,660,1,1,56171811,580,-6.66,0.62,12,0.55,-155.00,1661.00,2350,20240523,-56.04,981,20241204,5.30,1274,-18.92,20250227,1020,1.27,20250321,2350,-56.04,20240523,981,5.30,20241204,1.93,N,099220,500,280 억,,720181,N,N,0,N,00,N
20250321,140749,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1035,1,2,0.10,292861719,283603,95.42,1034,1049,1020,1344,724,1034,1032.65,1.28,0,-60090,1071,1052,1043,1024,1015,1048,1020,281,310,500,660,1,1,56171811,581,-6.68,0.62,12,0.50,-155.00,1661.00,2350,20240523,-55.96,981,20241204,5.50,1274,-18.76,20250227,1020,1.47,20250321,2350,-55.96,20240523,981,5.50,20241204,1.93,N,099220,500,280 억,,720181,N,N,0,N,00,N
20250321,130749,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1034,0,3,0.00,270472046,261897,88.11,1034,1049,1020,1344,724,1034,1032.74,1.28,0,-65575,1071,1052,1043,1024,1015,1048,1020,281,310,500,660,1,1,56171811,581,-6.67,0.62,12,0.47,-155.00,1661.00,2350,20240523,-56.00,981,20241204,5.40,1274,-18.84,20250227,1020,1.37,20250321,2350,-56.00,20240523,981,5.40,20241204,1.93,N,099220,500,280 억,,720181,N,N,0,N,00,N
20250321,120750,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1041,7,2,0.68,260517635,252280,84.88,1034,1049,1020,1344,724,1034,1032.65,1.28,0,-63321,1071,1052,1043,1024,1015,1048,1020,281,310,500,660,1,1,56171811,585,-6.72,0.63,12,0.45,-155.00,1661.00,2350,20240523,-55.70,981,20241204,6.12,1274,-18.29,20250227,1020,2.06,20250321,2350,-55.70,20240523,981,6.12,20241204,1.93,N,099220,500,280 억,,720181,N,N,0,N,00,N
20250321,110750,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1035,1,2,0.10,229710933,222648,74.91,1034,1049,1020,1344,724,1034,1031.72,1.28,0,-91396,1071,1052,1043,1024,1015,1048,1020,281,310,500,660,1,1,56171811,581,-6.68,0.62,12,0.40,-155.00,1661.00,2350,20240523,-55.96,981,20241204,5.50,1274,-18.76,20250227,1020,1.47,20250321,2350,-55.96,20240523,981,5.50,20241204,1.93,N,099220,500,280 억,,720181,N,N,0,N,00,N
20250321,100751,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1022,-12,5,-1.16,208814915,202341,68.08,1034,1049,1020,1344,724,1034,1032.00,1.28,0,-102204,1071,1052,1043,1024,1015,1048,1020,281,310,500,660,1,1,56171811,574,-6.59,0.62,12,0.36,-155.00,1661.00,2350,20240523,-56.51,981,20241204,4.18,1274,-19.78,20250227,1020,0.20,20250321,2350,-56.51,20240523,981,4.18,20241204,1.93,N,099220,500,280 억,,720181,N,N,0,N,00,N
20250321,090754,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1034,0,3,0.00,29252781,28260,9.51,1034,1049,1034,1344,724,1034,1035.13,1.28,0,-9088,1071,1052,1043,1024,1015,1048,1020,281,310,500,660,1,1,56171811,581,-6.67,0.62,12,0.05,-155.00,1661.00,2350,20240523,-56.00,981,20241204,5.40,1274,-18.84,20250227,1034,0.00,20250321,2350,-56.00,20240523,981,5.40,20241204,1.93,N,099220,500,280 억,,720181,N,N,0,N,00,N
20250320,161233,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1034,-27,5,-2.54,307913912,294096,161.66,1061,1062,1034,1379,743,1061,1046.99,1.30,0,-12291,1087,1073,1064,1050,1041,1069,1046,281,318,500,670,1,1,56171811,581,-6.67,0.62,12,0.52,-155.00,1661.00,2350,20240523,-56.00,981,20241204,5.40,1274,-18.84,20250227,1034,0.00,20250320,2350,-56.00,20240523,981,5.40,20241204,1.93,N,099220,500,280 억,,732472,N,N,0,N,00,N
20250320,150748,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1040,-21,5,-1.98,276087313,263388,144.78,1061,1062,1039,1379,743,1061,1048.22,1.30,0,-12282,1087,1073,1064,1050,1041,1069,1046,281,318,500,670,1,1,56171811,584,-6.71,0.63,12,0.47,-155.00,1661.00,2350,20240523,-55.74,981,20241204,6.01,1274,-18.37,20250227,1039,0.10,20250320,2350,-55.74,20240523,981,6.01,20241204,1.93,N,099220,500,280 억,,732472,N,N,0,N,00,N
20250320,140751,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1048,-13,5,-1.23,192146892,182822,100.49,1061,1062,1046,1379,743,1061,1051.01,1.30,0,-5416,1087,1073,1064,1050,1041,1069,1046,281,318,500,670,1,1,56171811,589,-6.76,0.63,12,0.33,-155.00,1661.00,2350,20240523,-55.40,981,20241204,6.83,1274,-17.74,20250227,1046,0.19,20250320,2350,-55.40,20240523,981,6.83,20241204,1.93,N,099220,500,280 억,,732472,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 20250321 160804 57 100.00 KOSDAQ 유통 N N N N N 1029 -5 5 -0.48 332291990 321844 108.28 1034 1049 1020 1344 724 1034 1032.47 1.28 0 -56401 1071 1052 1043 1024 1015 1048 1020 281 310 500 660 1 1 56171811 578 -6.64 0.62 12 0.57 -155.00 1661.00 2350 20240523 -56.21 981 20241204 4.89 1274 -19.23 20250227 1020 0.88 20250321 2350 -56.21 20240523 981 4.89 20241204 1.93 N 099220 500 280 억 720181 N N 0 N 00 N
3 20250321 150749 57 100.00 KOSDAQ 유통 N N N N N 1033 -1 5 -0.10 317845270 307834 103.57 1034 1049 1020 1344 724 1034 1032.52 1.28 0 -61005 1071 1052 1043 1024 1015 1048 1020 281 310 500 660 1 1 56171811 580 -6.66 0.62 12 0.55 -155.00 1661.00 2350 20240523 -56.04 981 20241204 5.30 1274 -18.92 20250227 1020 1.27 20250321 2350 -56.04 20240523 981 5.30 20241204 1.93 N 099220 500 280 억 720181 N N 0 N 00 N
4 20250321 140749 57 100.00 KOSDAQ 유통 N N N N N 1035 1 2 0.10 292861719 283603 95.42 1034 1049 1020 1344 724 1034 1032.65 1.28 0 -60090 1071 1052 1043 1024 1015 1048 1020 281 310 500 660 1 1 56171811 581 -6.68 0.62 12 0.50 -155.00 1661.00 2350 20240523 -55.96 981 20241204 5.50 1274 -18.76 20250227 1020 1.47 20250321 2350 -55.96 20240523 981 5.50 20241204 1.93 N 099220 500 280 억 720181 N N 0 N 00 N
5 20250321 130749 57 100.00 KOSDAQ 유통 N N N N N 1034 0 3 0.00 270472046 261897 88.11 1034 1049 1020 1344 724 1034 1032.74 1.28 0 -65575 1071 1052 1043 1024 1015 1048 1020 281 310 500 660 1 1 56171811 581 -6.67 0.62 12 0.47 -155.00 1661.00 2350 20240523 -56.00 981 20241204 5.40 1274 -18.84 20250227 1020 1.37 20250321 2350 -56.00 20240523 981 5.40 20241204 1.93 N 099220 500 280 억 720181 N N 0 N 00 N
6 20250321 120750 57 100.00 KOSDAQ 유통 N N N N N 1041 7 2 0.68 260517635 252280 84.88 1034 1049 1020 1344 724 1034 1032.65 1.28 0 -63321 1071 1052 1043 1024 1015 1048 1020 281 310 500 660 1 1 56171811 585 -6.72 0.63 12 0.45 -155.00 1661.00 2350 20240523 -55.70 981 20241204 6.12 1274 -18.29 20250227 1020 2.06 20250321 2350 -55.70 20240523 981 6.12 20241204 1.93 N 099220 500 280 억 720181 N N 0 N 00 N
7 20250321 110750 57 100.00 KOSDAQ 유통 N N N N N 1035 1 2 0.10 229710933 222648 74.91 1034 1049 1020 1344 724 1034 1031.72 1.28 0 -91396 1071 1052 1043 1024 1015 1048 1020 281 310 500 660 1 1 56171811 581 -6.68 0.62 12 0.40 -155.00 1661.00 2350 20240523 -55.96 981 20241204 5.50 1274 -18.76 20250227 1020 1.47 20250321 2350 -55.96 20240523 981 5.50 20241204 1.93 N 099220 500 280 억 720181 N N 0 N 00 N
8 20250321 100751 57 100.00 KOSDAQ 유통 N N N N N 1022 -12 5 -1.16 208814915 202341 68.08 1034 1049 1020 1344 724 1034 1032.00 1.28 0 -102204 1071 1052 1043 1024 1015 1048 1020 281 310 500 660 1 1 56171811 574 -6.59 0.62 12 0.36 -155.00 1661.00 2350 20240523 -56.51 981 20241204 4.18 1274 -19.78 20250227 1020 0.20 20250321 2350 -56.51 20240523 981 4.18 20241204 1.93 N 099220 500 280 억 720181 N N 0 N 00 N
9 20250321 090754 57 100.00 KOSDAQ 유통 N N N N N 1034 0 3 0.00 29252781 28260 9.51 1034 1049 1034 1344 724 1034 1035.13 1.28 0 -9088 1071 1052 1043 1024 1015 1048 1020 281 310 500 660 1 1 56171811 581 -6.67 0.62 12 0.05 -155.00 1661.00 2350 20240523 -56.00 981 20241204 5.40 1274 -18.84 20250227 1034 0.00 20250321 2350 -56.00 20240523 981 5.40 20241204 1.93 N 099220 500 280 억 720181 N N 0 N 00 N
10 20250320 161233 57 100.00 KOSDAQ 유통 N N N N N 1034 -27 5 -2.54 307913912 294096 161.66 1061 1062 1034 1379 743 1061 1046.99 1.30 0 -12291 1087 1073 1064 1050 1041 1069 1046 281 318 500 670 1 1 56171811 581 -6.67 0.62 12 0.52 -155.00 1661.00 2350 20240523 -56.00 981 20241204 5.40 1274 -18.84 20250227 1034 0.00 20250320 2350 -56.00 20240523 981 5.40 20241204 1.93 N 099220 500 280 억 732472 N N 0 N 00 N
11 20250320 150748 57 100.00 KOSDAQ 유통 N N N N N 1040 -21 5 -1.98 276087313 263388 144.78 1061 1062 1039 1379 743 1061 1048.22 1.30 0 -12282 1087 1073 1064 1050 1041 1069 1046 281 318 500 670 1 1 56171811 584 -6.71 0.63 12 0.47 -155.00 1661.00 2350 20240523 -55.74 981 20241204 6.01 1274 -18.37 20250227 1039 0.10 20250320 2350 -55.74 20240523 981 6.01 20241204 1.93 N 099220 500 280 억 732472 N N 0 N 00 N
12 20250320 140751 57 100.00 KOSDAQ 유통 N N N N N 1048 -13 5 -1.23 192146892 182822 100.49 1061 1062 1046 1379 743 1061 1051.01 1.30 0 -5416 1087 1073 1064 1050 1041 1069 1046 281 318 500 670 1 1 56171811 589 -6.76 0.63 12 0.33 -155.00 1661.00 2350 20240523 -55.40 981 20241204 6.83 1274 -17.74 20250227 1046 0.19 20250320 2350 -55.40 20240523 981 6.83 20241204 1.93 N 099220 500 280 억 732472 N N 0 N 00 N