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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160629,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1073,247,1,29.90,4317481457,4200717,230.04,931,1073,925,1073,579,826,1027.80,0.10,0,-12924,952,888,762,698,572,921,731,176,247,500,540,1,1,35194116,378,-1.81,0.65,12,11.94,-592.00,1650.00,3190,20240611,-66.36,600,20250313,78.83,1073,0.00,20250318,600,78.83,20250313,3190,-66.36,20240611,600,78.83,20250313,0.07,N,069920,500,175 억,,35619,N,N,0,N,00,N
20250318,150631,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1073,247,1,29.90,4316970709,4200241,230.01,931,1073,925,1073,579,826,1027.79,0.10,0,-12924,952,888,762,698,572,921,731,176,247,500,540,1,1,35194116,378,-1.81,0.65,12,11.93,-592.00,1650.00,3190,20240611,-66.36,600,20250313,78.83,1073,0.00,20250318,600,78.83,20250313,3190,-66.36,20240611,600,78.83,20250313,0.07,N,069920,500,175 억,,35619,N,N,0,N,00,N
20250318,140630,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1073,247,1,29.90,4311390036,4195040,229.73,931,1073,925,1073,579,826,1027.74,0.10,0,-12924,952,888,762,698,572,921,731,176,247,500,540,1,1,35194116,378,-1.81,0.65,12,11.92,-592.00,1650.00,3190,20240611,-66.36,600,20250313,78.83,1073,0.00,20250318,600,78.83,20250313,3190,-66.36,20240611,600,78.83,20250313,0.07,N,069920,500,175 억,,35619,N,N,0,N,00,N
20250318,130629,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1073,247,1,29.90,4243001308,4131304,226.24,931,1073,925,1073,579,826,1027.04,0.10,0,-12923,952,888,762,698,572,921,731,176,247,500,540,1,1,35194116,378,-1.81,0.65,12,11.74,-592.00,1650.00,3190,20240611,-66.36,600,20250313,78.83,1073,0.00,20250318,600,78.83,20250313,3190,-66.36,20240611,600,78.83,20250313,0.07,N,069920,500,175 억,,35619,N,N,0,N,00,N
20250318,120630,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1073,247,1,29.90,4236181320,4124948,225.89,931,1073,925,1073,579,826,1026.97,0.10,0,-12923,952,888,762,698,572,921,731,176,247,500,540,1,1,35194116,378,-1.81,0.65,12,11.72,-592.00,1650.00,3190,20240611,-66.36,600,20250313,78.83,1073,0.00,20250318,600,78.83,20250313,3190,-66.36,20240611,600,78.83,20250313,0.07,N,069920,500,175 억,,35619,N,N,0,N,00,N
20250318,110628,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1073,247,1,29.90,4222618600,4112308,225.20,931,1073,925,1073,579,826,1026.82,0.10,0,-12923,952,888,762,698,572,921,731,176,247,500,540,1,1,35194116,378,-1.81,0.65,12,11.68,-592.00,1650.00,3190,20240611,-66.36,600,20250313,78.83,1073,0.00,20250318,600,78.83,20250313,3190,-66.36,20240611,600,78.83,20250313,0.07,N,069920,500,175 억,,35619,N,N,0,N,00,N
20250318,100631,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1042,216,2,26.15,3188541598,3135537,171.71,931,1070,925,1073,579,826,1016.90,0.10,0,-28670,952,888,762,698,572,921,731,176,247,500,540,1,1,35194116,367,-1.76,0.63,12,8.91,-592.00,1650.00,3190,20240611,-67.34,600,20250313,73.67,1070,-2.62,20250318,600,73.67,20250313,3190,-67.34,20240611,600,73.67,20250313,0.07,N,069920,500,175 억,,35619,N,N,0,N,00,N
20250318,090632,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1001,175,2,21.19,635830712,647013,35.43,931,1055,925,1073,579,826,982.72,0.10,0,25733,952,888,762,698,572,921,731,176,247,500,540,1,1,35194116,352,-1.69,0.61,12,1.84,-592.00,1650.00,3190,20240611,-68.62,600,20250313,66.83,1055,-5.12,20250318,600,66.83,20250313,3190,-68.62,20240611,600,66.83,20250313,0.07,N,069920,500,175 억,,35619,N,N,0,N,00,N
20250317,160628,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,826,190,1,29.87,1418190182,1822992,2476.45,636,826,636,826,446,636,777.94,0.13,0,-15241,658,646,628,616,598,638,608,176,190,500,410,1,1,35194116,291,-1.40,0.50,12,5.18,-592.00,1650.00,3190,20240611,-74.11,600,20250313,37.67,973,-15.11,20250107,600,37.67,20250313,3190,-74.11,20240611,600,37.67,20250313,0.07,N,069920,500,175 억,,47057,N,N,0,N,00,N
20250317,150627,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,826,190,1,29.87,1414893616,1819001,2471.03,636,826,636,826,446,636,777.84,0.13,0,-15489,658,646,628,616,598,638,608,176,190,500,410,1,1,35194116,291,-1.40,0.50,12,5.17,-592.00,1650.00,3190,20240611,-74.11,600,20250313,37.67,973,-15.11,20250107,600,37.67,20250313,3190,-74.11,20240611,600,37.67,20250313,0.07,N,069920,500,175 억,,47057,N,N,0,N,00,N
20250317,140629,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,826,190,1,29.87,1410533162,1813722,2463.86,636,826,636,826,446,636,777.70,0.13,0,-15489,658,646,628,616,598,638,608,176,190,500,410,1,1,35194116,291,-1.40,0.50,12,5.15,-592.00,1650.00,3190,20240611,-74.11,600,20250313,37.67,973,-15.11,20250107,600,37.67,20250313,3190,-74.11,20240611,600,37.67,20250313,0.07,N,069920,500,175 억,,47057,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 20250318 160629 57 100.00 KOSDAQ 유통 N N N N N 1073 247 1 29.90 4317481457 4200717 230.04 931 1073 925 1073 579 826 1027.80 0.10 0 -12924 952 888 762 698 572 921 731 176 247 500 540 1 1 35194116 378 -1.81 0.65 12 11.94 -592.00 1650.00 3190 20240611 -66.36 600 20250313 78.83 1073 0.00 20250318 600 78.83 20250313 3190 -66.36 20240611 600 78.83 20250313 0.07 N 069920 500 175 억 35619 N N 0 N 00 N
3 20250318 150631 57 100.00 KOSDAQ 유통 N N N N N 1073 247 1 29.90 4316970709 4200241 230.01 931 1073 925 1073 579 826 1027.79 0.10 0 -12924 952 888 762 698 572 921 731 176 247 500 540 1 1 35194116 378 -1.81 0.65 12 11.93 -592.00 1650.00 3190 20240611 -66.36 600 20250313 78.83 1073 0.00 20250318 600 78.83 20250313 3190 -66.36 20240611 600 78.83 20250313 0.07 N 069920 500 175 억 35619 N N 0 N 00 N
4 20250318 140630 57 100.00 KOSDAQ 유통 N N N N N 1073 247 1 29.90 4311390036 4195040 229.73 931 1073 925 1073 579 826 1027.74 0.10 0 -12924 952 888 762 698 572 921 731 176 247 500 540 1 1 35194116 378 -1.81 0.65 12 11.92 -592.00 1650.00 3190 20240611 -66.36 600 20250313 78.83 1073 0.00 20250318 600 78.83 20250313 3190 -66.36 20240611 600 78.83 20250313 0.07 N 069920 500 175 억 35619 N N 0 N 00 N
5 20250318 130629 57 100.00 KOSDAQ 유통 N N N N N 1073 247 1 29.90 4243001308 4131304 226.24 931 1073 925 1073 579 826 1027.04 0.10 0 -12923 952 888 762 698 572 921 731 176 247 500 540 1 1 35194116 378 -1.81 0.65 12 11.74 -592.00 1650.00 3190 20240611 -66.36 600 20250313 78.83 1073 0.00 20250318 600 78.83 20250313 3190 -66.36 20240611 600 78.83 20250313 0.07 N 069920 500 175 억 35619 N N 0 N 00 N
6 20250318 120630 57 100.00 KOSDAQ 유통 N N N N N 1073 247 1 29.90 4236181320 4124948 225.89 931 1073 925 1073 579 826 1026.97 0.10 0 -12923 952 888 762 698 572 921 731 176 247 500 540 1 1 35194116 378 -1.81 0.65 12 11.72 -592.00 1650.00 3190 20240611 -66.36 600 20250313 78.83 1073 0.00 20250318 600 78.83 20250313 3190 -66.36 20240611 600 78.83 20250313 0.07 N 069920 500 175 억 35619 N N 0 N 00 N
7 20250318 110628 57 100.00 KOSDAQ 유통 N N N N N 1073 247 1 29.90 4222618600 4112308 225.20 931 1073 925 1073 579 826 1026.82 0.10 0 -12923 952 888 762 698 572 921 731 176 247 500 540 1 1 35194116 378 -1.81 0.65 12 11.68 -592.00 1650.00 3190 20240611 -66.36 600 20250313 78.83 1073 0.00 20250318 600 78.83 20250313 3190 -66.36 20240611 600 78.83 20250313 0.07 N 069920 500 175 억 35619 N N 0 N 00 N
8 20250318 100631 57 100.00 KOSDAQ 유통 N N N N N 1042 216 2 26.15 3188541598 3135537 171.71 931 1070 925 1073 579 826 1016.90 0.10 0 -28670 952 888 762 698 572 921 731 176 247 500 540 1 1 35194116 367 -1.76 0.63 12 8.91 -592.00 1650.00 3190 20240611 -67.34 600 20250313 73.67 1070 -2.62 20250318 600 73.67 20250313 3190 -67.34 20240611 600 73.67 20250313 0.07 N 069920 500 175 억 35619 N N 0 N 00 N
9 20250318 090632 57 100.00 KOSDAQ 유통 N N N N N 1001 175 2 21.19 635830712 647013 35.43 931 1055 925 1073 579 826 982.72 0.10 0 25733 952 888 762 698 572 921 731 176 247 500 540 1 1 35194116 352 -1.69 0.61 12 1.84 -592.00 1650.00 3190 20240611 -68.62 600 20250313 66.83 1055 -5.12 20250318 600 66.83 20250313 3190 -68.62 20240611 600 66.83 20250313 0.07 N 069920 500 175 억 35619 N N 0 N 00 N
10 20250317 160628 57 100.00 KOSDAQ 유통 N N N N N 826 190 1 29.87 1418190182 1822992 2476.45 636 826 636 826 446 636 777.94 0.13 0 -15241 658 646 628 616 598 638 608 176 190 500 410 1 1 35194116 291 -1.40 0.50 12 5.18 -592.00 1650.00 3190 20240611 -74.11 600 20250313 37.67 973 -15.11 20250107 600 37.67 20250313 3190 -74.11 20240611 600 37.67 20250313 0.07 N 069920 500 175 억 47057 N N 0 N 00 N
11 20250317 150627 57 100.00 KOSDAQ 유통 N N N N N 826 190 1 29.87 1414893616 1819001 2471.03 636 826 636 826 446 636 777.84 0.13 0 -15489 658 646 628 616 598 638 608 176 190 500 410 1 1 35194116 291 -1.40 0.50 12 5.17 -592.00 1650.00 3190 20240611 -74.11 600 20250313 37.67 973 -15.11 20250107 600 37.67 20250313 3190 -74.11 20240611 600 37.67 20250313 0.07 N 069920 500 175 억 47057 N N 0 N 00 N
12 20250317 140629 57 100.00 KOSDAQ 유통 N N N N N 826 190 1 29.87 1410533162 1813722 2463.86 636 826 636 826 446 636 777.70 0.13 0 -15489 658 646 628 616 598 638 608 176 190 500 410 1 1 35194116 291 -1.40 0.50 12 5.15 -592.00 1650.00 3190 20240611 -74.11 600 20250313 37.67 973 -15.11 20250107 600 37.67 20250313 3190 -74.11 20240611 600 37.67 20250313 0.07 N 069920 500 175 억 47057 N N 0 N 00 N