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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
069920/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
20250312,160619,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,658,-16,5,-2.37,67800647,103852,137.90,700,707,635,876,472,674,652.86,0.17,0,2052,728,701,673,646,618,687,632,176,202,500,440,1,1,35194116,232,-1.11,0.40,12,0.30,-592.00,1650.00,3190,20240611,-79.37,635,20250312,3.62,973,-32.37,20250107,635,3.62,20250312,3190,-79.37,20240611,635,3.62,20250312,0.07,N,069920,500,175 억,,58903,N,N,0,N,00,N
20250312,150620,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,655,-19,5,-2.82,64762855,99229,131.76,700,707,635,876,472,674,652.66,0.17,0,2898,728,701,673,646,618,687,632,176,202,500,440,1,1,35194116,231,-1.11,0.40,12,0.28,-592.00,1650.00,3190,20240611,-79.47,635,20250312,3.15,973,-32.68,20250107,635,3.15,20250312,3190,-79.47,20240611,635,3.15,20250312,0.07,N,069920,500,175 억,,58903,N,N,0,N,00,N
20250312,140619,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,655,-19,5,-2.82,63862527,97848,129.93,700,707,635,876,472,674,652.67,0.17,0,3351,728,701,673,646,618,687,632,176,202,500,440,1,1,35194116,231,-1.11,0.40,12,0.28,-592.00,1650.00,3190,20240611,-79.47,635,20250312,3.15,973,-32.68,20250107,635,3.15,20250312,3190,-79.47,20240611,635,3.15,20250312,0.07,N,069920,500,175 억,,58903,N,N,0,N,00,N
20250312,130618,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,667,-7,5,-1.04,60418023,92531,122.87,700,707,635,876,472,674,652.95,0.17,0,2193,728,701,673,646,618,687,632,176,202,500,440,1,1,35194116,235,-1.13,0.40,12,0.26,-592.00,1650.00,3190,20240611,-79.09,635,20250312,5.04,973,-31.45,20250107,635,5.04,20250312,3190,-79.09,20240611,635,5.04,20250312,0.07,N,069920,500,175 억,,58903,N,N,0,N,00,N
20250312,120621,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,653,-21,5,-3.12,50598009,77587,103.02,700,707,635,876,472,674,652.15,0.17,0,3687,728,701,673,646,618,687,632,176,202,500,440,1,1,35194116,230,-1.10,0.40,12,0.22,-592.00,1650.00,3190,20240611,-79.53,635,20250312,2.83,973,-32.89,20250107,635,2.83,20250312,3190,-79.53,20240611,635,2.83,20250312,0.07,N,069920,500,175 억,,58903,N,N,0,N,00,N
20250312,110616,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,647,-27,5,-4.01,47127902,72268,95.96,700,707,635,876,472,674,652.13,0.17,0,4635,728,701,673,646,618,687,632,176,202,500,440,1,1,35194116,228,-1.09,0.39,12,0.21,-592.00,1650.00,3190,20240611,-79.72,635,20250312,1.89,973,-33.50,20250107,635,1.89,20250312,3190,-79.72,20240611,635,1.89,20250312,0.07,N,069920,500,175 억,,58903,N,N,0,N,00,N
20250312,100619,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,649,-25,5,-3.71,43614597,66837,88.75,700,707,635,876,472,674,652.55,0.17,0,6352,728,701,673,646,618,687,632,176,202,500,440,1,1,35194116,228,-1.10,0.39,12,0.19,-592.00,1650.00,3190,20240611,-79.66,635,20250312,2.20,973,-33.30,20250107,635,2.20,20250312,3190,-79.66,20240611,635,2.20,20250312,0.07,N,069920,500,175 억,,58903,N,N,0,N,00,N
20250312,090622,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,671,-3,5,-0.45,15111256,22630,30.05,700,707,641,876,472,674,667.75,0.17,0,1857,728,701,673,646,618,687,632,176,202,500,440,1,1,35194116,236,-1.13,0.41,12,0.06,-592.00,1650.00,3190,20240611,-78.97,641,20250312,4.68,973,-31.04,20250107,641,4.68,20250312,3190,-78.97,20240611,641,4.68,20250312,0.07,N,069920,500,175 억,,58903,N,N,0,N,00,N
20250311,160613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,674,5,2,0.75,50469687,75281,37.14,700,700,645,869,469,669,670.42,0.20,0,-11341,861,765,703,607,545,734,576,176,200,500,440,1,1,35194116,237,-1.14,0.41,12,0.21,-592.00,1650.00,3190,20240611,-78.87,641,20250310,5.15,973,-30.73,20250107,641,5.15,20250310,3190,-78.87,20240611,641,5.15,20250310,0.09,N,069920,500,175 억,,70176,N,N,0,N,00,N
20250311,150617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,675,6,2,0.90,41381773,61713,30.45,700,700,645,869,469,669,670.55,0.20,0,-11129,861,765,703,607,545,734,576,176,200,500,440,1,1,35194116,238,-1.14,0.41,12,0.18,-592.00,1650.00,3190,20240611,-78.84,641,20250310,5.30,973,-30.63,20250107,641,5.30,20250310,3190,-78.84,20240611,641,5.30,20250310,0.09,N,069920,500,175 억,,70176,N,N,0,N,00,N
20250311,140616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,665,-4,5,-0.60,35784187,53363,26.33,700,700,645,869,469,669,670.58,0.20,0,-10036,861,765,703,607,545,734,576,176,200,500,440,1,1,35194116,234,-1.12,0.40,12,0.15,-592.00,1650.00,3190,20240611,-79.15,641,20250310,3.74,973,-31.65,20250107,641,3.74,20250310,3190,-79.15,20240611,641,3.74,20250310,0.09,N,069920,500,175 억,,70176,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 20250312 160619 57 100.00 KOSDAQ 신저가 유통 N N N N N 658 -16 5 -2.37 67800647 103852 137.90 700 707 635 876 472 674 652.86 0.17 0 2052 728 701 673 646 618 687 632 176 202 500 440 1 1 35194116 232 -1.11 0.40 12 0.30 -592.00 1650.00 3190 20240611 -79.37 635 20250312 3.62 973 -32.37 20250107 635 3.62 20250312 3190 -79.37 20240611 635 3.62 20250312 0.07 N 069920 500 175 억 58903 N N 0 N 00 N
3 20250312 150620 57 100.00 KOSDAQ 신저가 유통 N N N N N 655 -19 5 -2.82 64762855 99229 131.76 700 707 635 876 472 674 652.66 0.17 0 2898 728 701 673 646 618 687 632 176 202 500 440 1 1 35194116 231 -1.11 0.40 12 0.28 -592.00 1650.00 3190 20240611 -79.47 635 20250312 3.15 973 -32.68 20250107 635 3.15 20250312 3190 -79.47 20240611 635 3.15 20250312 0.07 N 069920 500 175 억 58903 N N 0 N 00 N
4 20250312 140619 57 100.00 KOSDAQ 신저가 유통 N N N N N 655 -19 5 -2.82 63862527 97848 129.93 700 707 635 876 472 674 652.67 0.17 0 3351 728 701 673 646 618 687 632 176 202 500 440 1 1 35194116 231 -1.11 0.40 12 0.28 -592.00 1650.00 3190 20240611 -79.47 635 20250312 3.15 973 -32.68 20250107 635 3.15 20250312 3190 -79.47 20240611 635 3.15 20250312 0.07 N 069920 500 175 억 58903 N N 0 N 00 N
5 20250312 130618 57 100.00 KOSDAQ 신저가 유통 N N N N N 667 -7 5 -1.04 60418023 92531 122.87 700 707 635 876 472 674 652.95 0.17 0 2193 728 701 673 646 618 687 632 176 202 500 440 1 1 35194116 235 -1.13 0.40 12 0.26 -592.00 1650.00 3190 20240611 -79.09 635 20250312 5.04 973 -31.45 20250107 635 5.04 20250312 3190 -79.09 20240611 635 5.04 20250312 0.07 N 069920 500 175 억 58903 N N 0 N 00 N
6 20250312 120621 57 100.00 KOSDAQ 신저가 유통 N N N N N 653 -21 5 -3.12 50598009 77587 103.02 700 707 635 876 472 674 652.15 0.17 0 3687 728 701 673 646 618 687 632 176 202 500 440 1 1 35194116 230 -1.10 0.40 12 0.22 -592.00 1650.00 3190 20240611 -79.53 635 20250312 2.83 973 -32.89 20250107 635 2.83 20250312 3190 -79.53 20240611 635 2.83 20250312 0.07 N 069920 500 175 억 58903 N N 0 N 00 N
7 20250312 110616 57 100.00 KOSDAQ 신저가 유통 N N N N N 647 -27 5 -4.01 47127902 72268 95.96 700 707 635 876 472 674 652.13 0.17 0 4635 728 701 673 646 618 687 632 176 202 500 440 1 1 35194116 228 -1.09 0.39 12 0.21 -592.00 1650.00 3190 20240611 -79.72 635 20250312 1.89 973 -33.50 20250107 635 1.89 20250312 3190 -79.72 20240611 635 1.89 20250312 0.07 N 069920 500 175 억 58903 N N 0 N 00 N
8 20250312 100619 57 100.00 KOSDAQ 신저가 유통 N N N N N 649 -25 5 -3.71 43614597 66837 88.75 700 707 635 876 472 674 652.55 0.17 0 6352 728 701 673 646 618 687 632 176 202 500 440 1 1 35194116 228 -1.10 0.39 12 0.19 -592.00 1650.00 3190 20240611 -79.66 635 20250312 2.20 973 -33.30 20250107 635 2.20 20250312 3190 -79.66 20240611 635 2.20 20250312 0.07 N 069920 500 175 억 58903 N N 0 N 00 N
9 20250312 090622 57 100.00 KOSDAQ 신저가 유통 N N N N N 671 -3 5 -0.45 15111256 22630 30.05 700 707 641 876 472 674 667.75 0.17 0 1857 728 701 673 646 618 687 632 176 202 500 440 1 1 35194116 236 -1.13 0.41 12 0.06 -592.00 1650.00 3190 20240611 -78.97 641 20250312 4.68 973 -31.04 20250107 641 4.68 20250312 3190 -78.97 20240611 641 4.68 20250312 0.07 N 069920 500 175 억 58903 N N 0 N 00 N
10 20250311 160613 57 100.00 KOSDAQ 유통 N N N N N 674 5 2 0.75 50469687 75281 37.14 700 700 645 869 469 669 670.42 0.20 0 -11341 861 765 703 607 545 734 576 176 200 500 440 1 1 35194116 237 -1.14 0.41 12 0.21 -592.00 1650.00 3190 20240611 -78.87 641 20250310 5.15 973 -30.73 20250107 641 5.15 20250310 3190 -78.87 20240611 641 5.15 20250310 0.09 N 069920 500 175 억 70176 N N 0 N 00 N
11 20250311 150617 57 100.00 KOSDAQ 유통 N N N N N 675 6 2 0.90 41381773 61713 30.45 700 700 645 869 469 669 670.55 0.20 0 -11129 861 765 703 607 545 734 576 176 200 500 440 1 1 35194116 238 -1.14 0.41 12 0.18 -592.00 1650.00 3190 20240611 -78.84 641 20250310 5.30 973 -30.63 20250107 641 5.30 20250310 3190 -78.84 20240611 641 5.30 20250310 0.09 N 069920 500 175 억 70176 N N 0 N 00 N
12 20250311 140616 57 100.00 KOSDAQ 유통 N N N N N 665 -4 5 -0.60 35784187 53363 26.33 700 700 645 869 469 669 670.58 0.20 0 -10036 861 765 703 607 545 734 576 176 200 500 440 1 1 35194116 234 -1.12 0.40 12 0.15 -592.00 1650.00 3190 20240611 -79.15 641 20250310 3.74 973 -31.65 20250107 641 3.74 20250310 3190 -79.15 20240611 641 3.74 20250310 0.09 N 069920 500 175 억 70176 N N 0 N 00 N