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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160622,54,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,640,-18,5,-2.74,112855696,183050,175.55,658,664,600,855,461,658,616.53,0.17,0,-6055,738,697,666,625,594,682,610,176,197,500,430,1,1,35194116,225,-1.08,0.39,12,0.52,-592.00,1650.00,3190,20240611,-79.94,600,20250313,6.67,973,-34.22,20250107,600,6.67,20250313,3190,-79.94,20240611,600,6.67,20250313,0.07,N,069920,500,175 억,,60247,N,N,0,N,01,N
20250313,150623,54,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,637,-21,5,-3.19,105082867,170841,163.84,658,664,600,855,461,658,615.09,0.17,0,-2345,738,697,666,625,594,682,610,176,197,500,430,1,1,35194116,224,-1.08,0.39,12,0.49,-592.00,1650.00,3190,20240611,-80.03,600,20250313,6.17,973,-34.53,20250107,600,6.17,20250313,3190,-80.03,20240611,600,6.17,20250313,0.07,N,069920,500,175 억,,60247,N,N,0,N,01,N
20250313,140622,54,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,608,-50,5,-7.60,51727070,83462,80.04,658,664,600,855,461,658,619.77,0.17,0,-6233,738,697,666,625,594,682,610,176,197,500,430,1,1,35194116,214,-1.03,0.37,12,0.24,-592.00,1650.00,3190,20240611,-80.94,600,20250313,1.33,973,-37.51,20250107,600,1.33,20250313,3190,-80.94,20240611,600,1.33,20250313,0.07,N,069920,500,175 억,,60247,N,N,0,N,01,N
20250313,130622,54,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,627,-31,5,-4.71,21484678,33838,32.45,658,664,620,855,461,658,634.93,0.17,0,-4695,738,697,666,625,594,682,610,176,197,500,430,1,1,35194116,221,-1.06,0.38,12,0.10,-592.00,1650.00,3190,20240611,-80.34,620,20250313,1.13,973,-35.56,20250107,620,1.13,20250313,3190,-80.34,20240611,620,1.13,20250313,0.07,N,069920,500,175 억,,60247,N,N,0,N,01,N
20250313,120622,54,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,636,-22,5,-3.34,13992429,21830,20.94,658,664,630,855,461,658,640.97,0.17,0,-3965,738,697,666,625,594,682,610,176,197,500,430,1,1,35194116,224,-1.07,0.39,12,0.06,-592.00,1650.00,3190,20240611,-80.06,630,20250313,0.95,973,-34.64,20250107,630,0.95,20250313,3190,-80.06,20240611,630,0.95,20250313,0.07,N,069920,500,175 억,,60247,N,N,0,N,01,N
20250313,110621,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,645,-13,5,-1.98,6931518,10742,10.30,658,664,641,855,461,658,645.27,0.17,0,-3541,738,697,666,625,594,682,610,176,197,500,430,1,1,35194116,227,-1.09,0.39,12,0.03,-592.00,1650.00,3190,20240611,-79.78,635,20250312,1.57,973,-33.71,20250107,635,1.57,20250312,3190,-79.78,20240611,635,1.57,20250312,0.07,N,069920,500,175 억,,60247,N,N,0,N,01,N
20250313,100621,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,652,-6,5,-0.91,3609481,5579,5.35,658,664,643,855,461,658,646.98,0.17,0,-2810,738,697,666,625,594,682,610,176,197,500,430,1,1,35194116,229,-1.10,0.40,12,0.02,-592.00,1650.00,3190,20240611,-79.56,635,20250312,2.68,973,-32.99,20250107,635,2.68,20250312,3190,-79.56,20240611,635,2.68,20250312,0.07,N,069920,500,175 억,,60247,N,N,0,N,01,N
20250313,090623,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,653,-5,5,-0.76,120330,183,0.18,658,664,653,855,461,658,657.54,0.17,0,-41,738,697,666,625,594,682,610,176,197,500,430,1,1,35194116,230,-1.10,0.40,12,0.00,-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,,60247,N,N,0,N,01,N
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
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 20250313 160622 54 100.00 KOSDAQ 신저가 유통 N N N N N 640 -18 5 -2.74 112855696 183050 175.55 658 664 600 855 461 658 616.53 0.17 0 -6055 738 697 666 625 594 682 610 176 197 500 430 1 1 35194116 225 -1.08 0.39 12 0.52 -592.00 1650.00 3190 20240611 -79.94 600 20250313 6.67 973 -34.22 20250107 600 6.67 20250313 3190 -79.94 20240611 600 6.67 20250313 0.07 N 069920 500 175 억 60247 N N 0 N 01 N
3 20250313 150623 54 100.00 KOSDAQ 신저가 유통 N N N N N 637 -21 5 -3.19 105082867 170841 163.84 658 664 600 855 461 658 615.09 0.17 0 -2345 738 697 666 625 594 682 610 176 197 500 430 1 1 35194116 224 -1.08 0.39 12 0.49 -592.00 1650.00 3190 20240611 -80.03 600 20250313 6.17 973 -34.53 20250107 600 6.17 20250313 3190 -80.03 20240611 600 6.17 20250313 0.07 N 069920 500 175 억 60247 N N 0 N 01 N
4 20250313 140622 54 100.00 KOSDAQ 신저가 유통 N N N N N 608 -50 5 -7.60 51727070 83462 80.04 658 664 600 855 461 658 619.77 0.17 0 -6233 738 697 666 625 594 682 610 176 197 500 430 1 1 35194116 214 -1.03 0.37 12 0.24 -592.00 1650.00 3190 20240611 -80.94 600 20250313 1.33 973 -37.51 20250107 600 1.33 20250313 3190 -80.94 20240611 600 1.33 20250313 0.07 N 069920 500 175 억 60247 N N 0 N 01 N
5 20250313 130622 54 100.00 KOSDAQ 신저가 유통 N N N N N 627 -31 5 -4.71 21484678 33838 32.45 658 664 620 855 461 658 634.93 0.17 0 -4695 738 697 666 625 594 682 610 176 197 500 430 1 1 35194116 221 -1.06 0.38 12 0.10 -592.00 1650.00 3190 20240611 -80.34 620 20250313 1.13 973 -35.56 20250107 620 1.13 20250313 3190 -80.34 20240611 620 1.13 20250313 0.07 N 069920 500 175 억 60247 N N 0 N 01 N
6 20250313 120622 54 100.00 KOSDAQ 신저가 유통 N N N N N 636 -22 5 -3.34 13992429 21830 20.94 658 664 630 855 461 658 640.97 0.17 0 -3965 738 697 666 625 594 682 610 176 197 500 430 1 1 35194116 224 -1.07 0.39 12 0.06 -592.00 1650.00 3190 20240611 -80.06 630 20250313 0.95 973 -34.64 20250107 630 0.95 20250313 3190 -80.06 20240611 630 0.95 20250313 0.07 N 069920 500 175 억 60247 N N 0 N 01 N
7 20250313 110621 54 100.00 KOSDAQ 유통 N N N N N 645 -13 5 -1.98 6931518 10742 10.30 658 664 641 855 461 658 645.27 0.17 0 -3541 738 697 666 625 594 682 610 176 197 500 430 1 1 35194116 227 -1.09 0.39 12 0.03 -592.00 1650.00 3190 20240611 -79.78 635 20250312 1.57 973 -33.71 20250107 635 1.57 20250312 3190 -79.78 20240611 635 1.57 20250312 0.07 N 069920 500 175 억 60247 N N 0 N 01 N
8 20250313 100621 54 100.00 KOSDAQ 유통 N N N N N 652 -6 5 -0.91 3609481 5579 5.35 658 664 643 855 461 658 646.98 0.17 0 -2810 738 697 666 625 594 682 610 176 197 500 430 1 1 35194116 229 -1.10 0.40 12 0.02 -592.00 1650.00 3190 20240611 -79.56 635 20250312 2.68 973 -32.99 20250107 635 2.68 20250312 3190 -79.56 20240611 635 2.68 20250312 0.07 N 069920 500 175 억 60247 N N 0 N 01 N
9 20250313 090623 54 100.00 KOSDAQ 유통 N N N N N 653 -5 5 -0.76 120330 183 0.18 658 664 653 855 461 658 657.54 0.17 0 -41 738 697 666 625 594 682 610 176 197 500 430 1 1 35194116 230 -1.10 0.40 12 0.00 -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 60247 N N 0 N 01 N
10 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
11 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
12 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