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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130627,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,771,135,2,21.23,1116110841,1450771,1970.81,636,824,636,826,446,636,769.32,0.13,0,-15808,658,646,628,616,598,638,608,176,190,500,410,1,1,35194116,271,-1.30,0.47,12,4.12,-592.00,1650.00,3190,20240611,-75.83,600,20250313,28.50,973,-20.76,20250107,600,28.50,20250313,3190,-75.83,20240611,600,28.50,20250313,0.07,N,069920,500,175 억,,47057,N,N,0,N,00,N
20250317,120626,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,740,104,2,16.35,850317316,1107112,1503.96,636,824,636,826,446,636,768.05,0.13,0,-12167,658,646,628,616,598,638,608,176,190,500,410,1,1,35194116,260,-1.25,0.45,12,3.15,-592.00,1650.00,3190,20240611,-76.80,600,20250313,23.33,973,-23.95,20250107,600,23.33,20250313,3190,-76.80,20240611,600,23.33,20250313,0.07,N,069920,500,175 억,,47057,N,N,0,N,00,N
20250317,110629,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,772,136,2,21.38,758873590,985347,1338.55,636,824,636,826,446,636,770.16,0.13,0,-12046,658,646,628,616,598,638,608,176,190,500,410,1,1,35194116,272,-1.30,0.47,12,2.80,-592.00,1650.00,3190,20240611,-75.80,600,20250313,28.67,973,-20.66,20250107,600,28.67,20250313,3190,-75.80,20240611,600,28.67,20250313,0.07,N,069920,500,175 억,,47057,N,N,0,N,00,N
20250317,100628,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,799,163,2,25.63,308806676,406654,552.42,636,824,636,826,446,636,759.38,0.13,0,-5938,658,646,628,616,598,638,608,176,190,500,410,1,1,35194116,281,-1.35,0.48,12,1.16,-592.00,1650.00,3190,20240611,-74.95,600,20250313,33.17,973,-17.88,20250107,600,33.17,20250313,3190,-74.95,20240611,600,33.17,20250313,0.07,N,069920,500,175 억,,47057,N,N,0,N,00,N
20250317,090628,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,660,24,2,3.77,4993935,7714,10.48,636,668,636,826,446,636,647.39,0.13,0,-611,658,646,628,616,598,638,608,176,190,500,410,1,1,35194116,232,-1.11,0.40,12,0.02,-592.00,1650.00,3190,20240611,-79.31,600,20250313,10.00,973,-32.17,20250107,600,10.00,20250313,3190,-79.31,20240611,600,10.00,20250313,0.07,N,069920,500,175 억,,47057,N,N,0,N,00,N
20250314,160626,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,636,-4,5,-0.62,45675352,73387,40.09,639,640,610,832,448,640,622.39,0.16,0,-7973,698,668,634,604,570,652,588,176,192,500,420,1,1,35194116,224,-1.07,0.39,12,0.21,-592.00,1650.00,3190,20240611,-80.06,600,20250313,6.00,973,-34.64,20250107,600,6.00,20250313,3190,-80.06,20240611,600,6.00,20250313,0.07,N,069920,500,175 억,,54890,N,N,0,N,00,N
20250314,150630,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,635,-5,5,-0.78,42618948,68581,37.47,639,640,610,832,448,640,621.44,0.16,0,-7702,698,668,634,604,570,652,588,176,192,500,420,1,1,35194116,223,-1.07,0.38,12,0.19,-592.00,1650.00,3190,20240611,-80.09,600,20250313,5.83,973,-34.74,20250107,600,5.83,20250313,3190,-80.09,20240611,600,5.83,20250313,0.07,N,069920,500,175 억,,54890,N,N,0,N,00,N
20250314,140625,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,626,-14,5,-2.19,34424252,55635,30.39,639,640,610,832,448,640,618.75,0.16,0,-4474,698,668,634,604,570,652,588,176,192,500,420,1,1,35194116,220,-1.06,0.38,12,0.16,-592.00,1650.00,3190,20240611,-80.38,600,20250313,4.33,973,-35.66,20250107,600,4.33,20250313,3190,-80.38,20240611,600,4.33,20250313,0.07,N,069920,500,175 억,,54890,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 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
3 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
4 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
5 20250317 130627 57 100.00 KOSDAQ 유통 N N N N N 771 135 2 21.23 1116110841 1450771 1970.81 636 824 636 826 446 636 769.32 0.13 0 -15808 658 646 628 616 598 638 608 176 190 500 410 1 1 35194116 271 -1.30 0.47 12 4.12 -592.00 1650.00 3190 20240611 -75.83 600 20250313 28.50 973 -20.76 20250107 600 28.50 20250313 3190 -75.83 20240611 600 28.50 20250313 0.07 N 069920 500 175 억 47057 N N 0 N 00 N
6 20250317 120626 57 100.00 KOSDAQ 유통 N N N N N 740 104 2 16.35 850317316 1107112 1503.96 636 824 636 826 446 636 768.05 0.13 0 -12167 658 646 628 616 598 638 608 176 190 500 410 1 1 35194116 260 -1.25 0.45 12 3.15 -592.00 1650.00 3190 20240611 -76.80 600 20250313 23.33 973 -23.95 20250107 600 23.33 20250313 3190 -76.80 20240611 600 23.33 20250313 0.07 N 069920 500 175 억 47057 N N 0 N 00 N
7 20250317 110629 57 100.00 KOSDAQ 유통 N N N N N 772 136 2 21.38 758873590 985347 1338.55 636 824 636 826 446 636 770.16 0.13 0 -12046 658 646 628 616 598 638 608 176 190 500 410 1 1 35194116 272 -1.30 0.47 12 2.80 -592.00 1650.00 3190 20240611 -75.80 600 20250313 28.67 973 -20.66 20250107 600 28.67 20250313 3190 -75.80 20240611 600 28.67 20250313 0.07 N 069920 500 175 억 47057 N N 0 N 00 N
8 20250317 100628 57 100.00 KOSDAQ 유통 N N N N N 799 163 2 25.63 308806676 406654 552.42 636 824 636 826 446 636 759.38 0.13 0 -5938 658 646 628 616 598 638 608 176 190 500 410 1 1 35194116 281 -1.35 0.48 12 1.16 -592.00 1650.00 3190 20240611 -74.95 600 20250313 33.17 973 -17.88 20250107 600 33.17 20250313 3190 -74.95 20240611 600 33.17 20250313 0.07 N 069920 500 175 억 47057 N N 0 N 00 N
9 20250317 090628 57 100.00 KOSDAQ 유통 N N N N N 660 24 2 3.77 4993935 7714 10.48 636 668 636 826 446 636 647.39 0.13 0 -611 658 646 628 616 598 638 608 176 190 500 410 1 1 35194116 232 -1.11 0.40 12 0.02 -592.00 1650.00 3190 20240611 -79.31 600 20250313 10.00 973 -32.17 20250107 600 10.00 20250313 3190 -79.31 20240611 600 10.00 20250313 0.07 N 069920 500 175 억 47057 N N 0 N 00 N
10 20250314 160626 57 100.00 KOSDAQ 유통 N N N N N 636 -4 5 -0.62 45675352 73387 40.09 639 640 610 832 448 640 622.39 0.16 0 -7973 698 668 634 604 570 652 588 176 192 500 420 1 1 35194116 224 -1.07 0.39 12 0.21 -592.00 1650.00 3190 20240611 -80.06 600 20250313 6.00 973 -34.64 20250107 600 6.00 20250313 3190 -80.06 20240611 600 6.00 20250313 0.07 N 069920 500 175 억 54890 N N 0 N 00 N
11 20250314 150630 57 100.00 KOSDAQ 유통 N N N N N 635 -5 5 -0.78 42618948 68581 37.47 639 640 610 832 448 640 621.44 0.16 0 -7702 698 668 634 604 570 652 588 176 192 500 420 1 1 35194116 223 -1.07 0.38 12 0.19 -592.00 1650.00 3190 20240611 -80.09 600 20250313 5.83 973 -34.74 20250107 600 5.83 20250313 3190 -80.09 20240611 600 5.83 20250313 0.07 N 069920 500 175 억 54890 N N 0 N 00 N
12 20250314 140625 57 100.00 KOSDAQ 유통 N N N N N 626 -14 5 -2.19 34424252 55635 30.39 639 640 610 832 448 640 618.75 0.16 0 -4474 698 668 634 604 570 652 588 176 192 500 420 1 1 35194116 220 -1.06 0.38 12 0.16 -592.00 1650.00 3190 20240611 -80.38 600 20250313 4.33 973 -35.66 20250107 600 4.33 20250313 3190 -80.38 20240611 600 4.33 20250313 0.07 N 069920 500 175 억 54890 N N 0 N 00 N