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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,819,9,2,1.11,58905770,72415,469.89,811,839,800,1053,567,810,813.49,0.28,0,-8876,848,829,810,791,772,819,781,176,243,500,530,1,1,35194116,288,-1.38,0.50,12,0.21,-592.00,1650.00,3190,20240611,-74.33,759,20241114,7.91,973,-15.83,20250107,771,6.23,20250304,3190,-74.33,20240611,759,7.91,20241114,0.09,N,069920,500,175 억,,97255,N,N,0,N,00,N
20250306,150607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,820,10,2,1.23,57809547,71075,461.20,811,839,800,1053,567,810,813.41,0.28,0,-8449,848,829,810,791,772,819,781,176,243,500,530,1,1,35194116,289,-1.39,0.50,12,0.20,-592.00,1650.00,3190,20240611,-74.29,759,20241114,8.04,973,-15.72,20250107,771,6.36,20250304,3190,-74.29,20240611,759,8.04,20241114,0.09,N,069920,500,175 억,,97255,N,N,0,N,00,N
20250306,140607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,816,6,2,0.74,41935086,51692,335.42,811,820,800,1053,567,810,811.27,0.28,0,-8903,848,829,810,791,772,819,781,176,243,500,530,1,1,35194116,287,-1.38,0.49,12,0.15,-592.00,1650.00,3190,20240611,-74.42,759,20241114,7.51,973,-16.14,20250107,771,5.84,20250304,3190,-74.42,20240611,759,7.51,20241114,0.09,N,069920,500,175 억,,97255,N,N,0,N,00,N
20250306,130608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,813,3,2,0.37,16813245,20769,134.77,811,820,800,1053,567,810,809.51,0.28,0,-7323,848,829,810,791,772,819,781,176,243,500,530,1,1,35194116,286,-1.37,0.49,12,0.06,-592.00,1650.00,3190,20240611,-74.51,759,20241114,7.11,973,-16.44,20250107,771,5.45,20250304,3190,-74.51,20240611,759,7.11,20241114,0.09,N,069920,500,175 억,,97255,N,N,0,N,00,N
20250306,120607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,815,5,2,0.62,12760179,15731,102.08,811,820,805,1053,567,810,811.23,0.28,0,-7522,848,829,810,791,772,819,781,176,243,500,530,1,1,35194116,287,-1.38,0.49,12,0.04,-592.00,1650.00,3190,20240611,-74.45,759,20241114,7.38,973,-16.24,20250107,771,5.71,20250304,3190,-74.45,20240611,759,7.38,20241114,0.09,N,069920,500,175 억,,97255,N,N,0,N,00,N
20250306,110605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,815,5,2,0.62,8459255,10450,67.81,811,820,805,1053,567,810,809.44,0.28,0,-3771,848,829,810,791,772,819,781,176,243,500,530,1,1,35194116,287,-1.38,0.49,12,0.03,-592.00,1650.00,3190,20240611,-74.45,759,20241114,7.38,973,-16.24,20250107,771,5.71,20250304,3190,-74.45,20240611,759,7.38,20241114,0.09,N,069920,500,175 억,,97255,N,N,0,N,00,N
20250306,100607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,814,4,2,0.49,6808996,8410,54.57,811,820,805,1053,567,810,809.58,0.28,0,-4350,848,829,810,791,772,819,781,176,243,500,530,1,1,35194116,286,-1.38,0.49,12,0.02,-592.00,1650.00,3190,20240611,-74.48,759,20241114,7.25,973,-16.34,20250107,771,5.58,20250304,3190,-74.48,20240611,759,7.25,20241114,0.09,N,069920,500,175 억,,97255,N,N,0,N,00,N
20250306,090610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,811,1,2,0.12,1289668,1592,10.33,811,820,809,1053,567,810,810.25,0.28,0,-6,848,829,810,791,772,819,781,176,243,500,530,1,1,35194116,285,-1.37,0.49,12,0.00,-592.00,1650.00,3190,20240611,-74.58,759,20241114,6.85,973,-16.65,20250107,771,5.19,20250304,3190,-74.58,20240611,759,6.85,20241114,0.09,N,069920,500,175 억,,97255,N,N,0,N,00,N
20250305,160601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,810,-7,5,-0.86,12395128,15411,36.45,817,829,791,1062,572,817,804.30,0.28,0,-2882,871,843,807,779,743,858,794,176,245,500,530,1,1,35194116,285,-1.37,0.49,12,0.04,-592.00,1650.00,3190,20240611,-74.61,759,20241114,6.72,973,-16.75,20250107,771,5.06,20250304,3190,-74.61,20240611,759,6.72,20241114,0.09,N,069920,500,175 억,,100137,N,N,0,N,00,N
20250305,150603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,810,-7,5,-0.86,9473909,11785,27.88,817,829,791,1062,572,817,803.90,0.28,0,-1828,871,843,807,779,743,858,794,176,245,500,530,1,1,35194116,285,-1.37,0.49,12,0.03,-592.00,1650.00,3190,20240611,-74.61,759,20241114,6.72,973,-16.75,20250107,771,5.06,20250304,3190,-74.61,20240611,759,6.72,20241114,0.09,N,069920,500,175 억,,100137,N,N,0,N,00,N
20250305,140602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,800,-17,5,-2.08,8352279,10382,24.56,817,829,791,1062,572,817,804.50,0.28,0,-1528,871,843,807,779,743,858,794,176,245,500,530,1,1,35194116,282,-1.35,0.48,12,0.03,-592.00,1650.00,3190,20240611,-74.92,759,20241114,5.40,973,-17.78,20250107,771,3.76,20250304,3190,-74.92,20240611,759,5.40,20241114,0.09,N,069920,500,175 억,,100137,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 20250306 160608 57 100.00 KOSDAQ 유통 N N N N N 819 9 2 1.11 58905770 72415 469.89 811 839 800 1053 567 810 813.49 0.28 0 -8876 848 829 810 791 772 819 781 176 243 500 530 1 1 35194116 288 -1.38 0.50 12 0.21 -592.00 1650.00 3190 20240611 -74.33 759 20241114 7.91 973 -15.83 20250107 771 6.23 20250304 3190 -74.33 20240611 759 7.91 20241114 0.09 N 069920 500 175 억 97255 N N 0 N 00 N
3 20250306 150607 57 100.00 KOSDAQ 유통 N N N N N 820 10 2 1.23 57809547 71075 461.20 811 839 800 1053 567 810 813.41 0.28 0 -8449 848 829 810 791 772 819 781 176 243 500 530 1 1 35194116 289 -1.39 0.50 12 0.20 -592.00 1650.00 3190 20240611 -74.29 759 20241114 8.04 973 -15.72 20250107 771 6.36 20250304 3190 -74.29 20240611 759 8.04 20241114 0.09 N 069920 500 175 억 97255 N N 0 N 00 N
4 20250306 140607 57 100.00 KOSDAQ 유통 N N N N N 816 6 2 0.74 41935086 51692 335.42 811 820 800 1053 567 810 811.27 0.28 0 -8903 848 829 810 791 772 819 781 176 243 500 530 1 1 35194116 287 -1.38 0.49 12 0.15 -592.00 1650.00 3190 20240611 -74.42 759 20241114 7.51 973 -16.14 20250107 771 5.84 20250304 3190 -74.42 20240611 759 7.51 20241114 0.09 N 069920 500 175 억 97255 N N 0 N 00 N
5 20250306 130608 57 100.00 KOSDAQ 유통 N N N N N 813 3 2 0.37 16813245 20769 134.77 811 820 800 1053 567 810 809.51 0.28 0 -7323 848 829 810 791 772 819 781 176 243 500 530 1 1 35194116 286 -1.37 0.49 12 0.06 -592.00 1650.00 3190 20240611 -74.51 759 20241114 7.11 973 -16.44 20250107 771 5.45 20250304 3190 -74.51 20240611 759 7.11 20241114 0.09 N 069920 500 175 억 97255 N N 0 N 00 N
6 20250306 120607 57 100.00 KOSDAQ 유통 N N N N N 815 5 2 0.62 12760179 15731 102.08 811 820 805 1053 567 810 811.23 0.28 0 -7522 848 829 810 791 772 819 781 176 243 500 530 1 1 35194116 287 -1.38 0.49 12 0.04 -592.00 1650.00 3190 20240611 -74.45 759 20241114 7.38 973 -16.24 20250107 771 5.71 20250304 3190 -74.45 20240611 759 7.38 20241114 0.09 N 069920 500 175 억 97255 N N 0 N 00 N
7 20250306 110605 57 100.00 KOSDAQ 유통 N N N N N 815 5 2 0.62 8459255 10450 67.81 811 820 805 1053 567 810 809.44 0.28 0 -3771 848 829 810 791 772 819 781 176 243 500 530 1 1 35194116 287 -1.38 0.49 12 0.03 -592.00 1650.00 3190 20240611 -74.45 759 20241114 7.38 973 -16.24 20250107 771 5.71 20250304 3190 -74.45 20240611 759 7.38 20241114 0.09 N 069920 500 175 억 97255 N N 0 N 00 N
8 20250306 100607 57 100.00 KOSDAQ 유통 N N N N N 814 4 2 0.49 6808996 8410 54.57 811 820 805 1053 567 810 809.58 0.28 0 -4350 848 829 810 791 772 819 781 176 243 500 530 1 1 35194116 286 -1.38 0.49 12 0.02 -592.00 1650.00 3190 20240611 -74.48 759 20241114 7.25 973 -16.34 20250107 771 5.58 20250304 3190 -74.48 20240611 759 7.25 20241114 0.09 N 069920 500 175 억 97255 N N 0 N 00 N
9 20250306 090610 57 100.00 KOSDAQ 유통 N N N N N 811 1 2 0.12 1289668 1592 10.33 811 820 809 1053 567 810 810.25 0.28 0 -6 848 829 810 791 772 819 781 176 243 500 530 1 1 35194116 285 -1.37 0.49 12 0.00 -592.00 1650.00 3190 20240611 -74.58 759 20241114 6.85 973 -16.65 20250107 771 5.19 20250304 3190 -74.58 20240611 759 6.85 20241114 0.09 N 069920 500 175 억 97255 N N 0 N 00 N
10 20250305 160601 57 100.00 KOSDAQ 유통 N N N N N 810 -7 5 -0.86 12395128 15411 36.45 817 829 791 1062 572 817 804.30 0.28 0 -2882 871 843 807 779 743 858 794 176 245 500 530 1 1 35194116 285 -1.37 0.49 12 0.04 -592.00 1650.00 3190 20240611 -74.61 759 20241114 6.72 973 -16.75 20250107 771 5.06 20250304 3190 -74.61 20240611 759 6.72 20241114 0.09 N 069920 500 175 억 100137 N N 0 N 00 N
11 20250305 150603 57 100.00 KOSDAQ 유통 N N N N N 810 -7 5 -0.86 9473909 11785 27.88 817 829 791 1062 572 817 803.90 0.28 0 -1828 871 843 807 779 743 858 794 176 245 500 530 1 1 35194116 285 -1.37 0.49 12 0.03 -592.00 1650.00 3190 20240611 -74.61 759 20241114 6.72 973 -16.75 20250107 771 5.06 20250304 3190 -74.61 20240611 759 6.72 20241114 0.09 N 069920 500 175 억 100137 N N 0 N 00 N
12 20250305 140602 57 100.00 KOSDAQ 유통 N N N N N 800 -17 5 -2.08 8352279 10382 24.56 817 829 791 1062 572 817 804.50 0.28 0 -1528 871 843 807 779 743 858 794 176 245 500 530 1 1 35194116 282 -1.35 0.48 12 0.03 -592.00 1650.00 3190 20240611 -74.92 759 20241114 5.40 973 -17.78 20250107 771 3.76 20250304 3190 -74.92 20240611 759 5.40 20241114 0.09 N 069920 500 175 억 100137 N N 0 N 00 N