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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160649,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1202,-45,5,-3.61,7607001747,5551306,131.49,1381,1492,1188,1621,873,1247,1370.33,0.07,0,-8653,1765,1506,1342,1083,919,1424,1001,176,374,500,820,1,1,35194116,423,-2.03,0.73,12,15.77,-592.00,1650.00,3190,20240611,-62.32,600,20250313,100.33,1601,-24.92,20250320,600,100.33,20250313,3190,-62.32,20240611,600,100.33,20250313,0.06,N,069920,500,175 억,,25164,N,N,0,N,00,N
20250321,150633,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1232,-15,5,-1.20,7448557687,5420541,128.39,1381,1492,1188,1621,873,1247,1374.14,0.07,0,-16466,1765,1506,1342,1083,919,1424,1001,176,374,500,820,1,1,35194116,434,-2.08,0.75,12,15.40,-592.00,1650.00,3190,20240611,-61.38,600,20250313,105.33,1601,-23.05,20250320,600,105.33,20250313,3190,-61.38,20240611,600,105.33,20250313,0.06,N,069920,500,175 억,,25164,N,N,0,N,00,N
20250321,140634,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1250,3,2,0.24,7132123983,5162352,122.28,1381,1492,1224,1621,873,1247,1381.56,0.07,0,-17933,1765,1506,1342,1083,919,1424,1001,176,374,500,820,1,1,35194116,440,-2.11,0.76,12,14.67,-592.00,1650.00,3190,20240611,-60.82,600,20250313,108.33,1601,-21.92,20250320,600,108.33,20250313,3190,-60.82,20240611,600,108.33,20250313,0.06,N,069920,500,175 억,,25164,N,N,0,N,00,N
20250321,130634,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1247,0,3,0.00,6902997338,4979602,117.95,1381,1492,1245,1621,873,1247,1386.25,0.07,0,-12865,1765,1506,1342,1083,919,1424,1001,176,374,500,820,1,1,35194116,439,-2.11,0.76,12,14.15,-592.00,1650.00,3190,20240611,-60.91,600,20250313,107.83,1601,-22.11,20250320,600,107.83,20250313,3190,-60.91,20240611,600,107.83,20250313,0.06,N,069920,500,175 억,,25164,N,N,0,N,00,N
20250321,120635,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1317,70,2,5.61,6700487292,4820346,114.18,1381,1492,1245,1621,873,1247,1390.04,0.07,0,-17161,1765,1506,1342,1083,919,1424,1001,176,374,500,820,1,1,35194116,464,-2.22,0.80,12,13.70,-592.00,1650.00,3190,20240611,-58.71,600,20250313,119.50,1601,-17.74,20250320,600,119.50,20250313,3190,-58.71,20240611,600,119.50,20250313,0.06,N,069920,500,175 억,,25164,N,N,0,N,00,N
20250321,110634,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1285,38,2,3.05,6423486171,4608683,109.16,1381,1492,1245,1621,873,1247,1393.78,0.07,0,-7032,1765,1506,1342,1083,919,1424,1001,176,374,500,820,1,1,35194116,452,-2.17,0.78,12,13.10,-592.00,1650.00,3190,20240611,-59.72,600,20250313,114.17,1601,-19.74,20250320,600,114.17,20250313,3190,-59.72,20240611,600,114.17,20250313,0.06,N,069920,500,175 억,,25164,N,N,0,N,00,N
20250321,100635,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1353,106,2,8.50,5548711192,3931722,93.13,1381,1492,1350,1621,873,1247,1411.27,0.07,0,-17907,1765,1506,1342,1083,919,1424,1001,176,374,500,820,1,1,35194116,476,-2.29,0.82,12,11.17,-592.00,1650.00,3190,20240611,-57.59,600,20250313,125.50,1601,-15.49,20250320,600,125.50,20250313,3190,-57.59,20240611,600,125.50,20250313,0.06,N,069920,500,175 억,,25164,N,N,0,N,00,N
20250321,090638,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1391,144,2,11.55,1920044068,1360468,32.22,1381,1492,1353,1621,873,1247,1411.31,0.07,0,17698,1765,1506,1342,1083,919,1424,1001,176,374,500,820,1,1,35194116,490,-2.35,0.84,12,3.87,-592.00,1650.00,3190,20240611,-56.39,600,20250313,131.83,1601,-13.12,20250320,600,131.83,20250313,3190,-56.39,20240611,600,131.83,20250313,0.06,N,069920,500,175 억,,25164,N,N,0,N,00,N
20250320,160927,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1247,-147,5,-10.55,5446115732,4074852,49.97,1520,1601,1178,1812,976,1394,1336.58,0.10,0,-13331,1546,1470,1318,1242,1090,1508,1280,176,418,500,920,1,1,35194116,439,-2.11,0.76,12,11.58,-592.00,1650.00,3190,20240611,-60.91,600,20250313,107.83,1601,-22.11,20250320,600,107.83,20250313,3190,-60.91,20240611,600,107.83,20250313,0.07,N,069920,500,175 억,,34904,N,N,0,N,01,N
20250320,150633,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1238,-156,5,-11.19,5322898676,3974536,48.74,1520,1601,1178,1812,976,1394,1339.25,0.10,0,-9070,1546,1470,1318,1242,1090,1508,1280,176,418,500,920,1,1,35194116,436,-2.09,0.75,12,11.29,-592.00,1650.00,3190,20240611,-61.19,600,20250313,106.33,1601,-22.67,20250320,600,106.33,20250313,3190,-61.19,20240611,600,106.33,20250313,0.07,N,069920,500,175 억,,34904,N,N,0,N,01,N
20250320,140635,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1203,-191,5,-13.70,4865838813,3599826,44.15,1520,1601,1192,1812,976,1394,1351.69,0.10,0,-16614,1546,1470,1318,1242,1090,1508,1280,176,418,500,920,1,1,35194116,423,-2.03,0.73,12,10.23,-592.00,1650.00,3190,20240611,-62.29,600,20250313,100.50,1601,-24.86,20250320,600,100.50,20250313,3190,-62.29,20240611,600,100.50,20250313,0.07,N,069920,500,175 억,,34904,N,N,0,N,01,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 20250321 160649 57 100.00 KOSDAQ 유통 N N N N N 1202 -45 5 -3.61 7607001747 5551306 131.49 1381 1492 1188 1621 873 1247 1370.33 0.07 0 -8653 1765 1506 1342 1083 919 1424 1001 176 374 500 820 1 1 35194116 423 -2.03 0.73 12 15.77 -592.00 1650.00 3190 20240611 -62.32 600 20250313 100.33 1601 -24.92 20250320 600 100.33 20250313 3190 -62.32 20240611 600 100.33 20250313 0.06 N 069920 500 175 억 25164 N N 0 N 00 N
3 20250321 150633 57 100.00 KOSDAQ 유통 N N N N N 1232 -15 5 -1.20 7448557687 5420541 128.39 1381 1492 1188 1621 873 1247 1374.14 0.07 0 -16466 1765 1506 1342 1083 919 1424 1001 176 374 500 820 1 1 35194116 434 -2.08 0.75 12 15.40 -592.00 1650.00 3190 20240611 -61.38 600 20250313 105.33 1601 -23.05 20250320 600 105.33 20250313 3190 -61.38 20240611 600 105.33 20250313 0.06 N 069920 500 175 억 25164 N N 0 N 00 N
4 20250321 140634 57 100.00 KOSDAQ 유통 N N N N N 1250 3 2 0.24 7132123983 5162352 122.28 1381 1492 1224 1621 873 1247 1381.56 0.07 0 -17933 1765 1506 1342 1083 919 1424 1001 176 374 500 820 1 1 35194116 440 -2.11 0.76 12 14.67 -592.00 1650.00 3190 20240611 -60.82 600 20250313 108.33 1601 -21.92 20250320 600 108.33 20250313 3190 -60.82 20240611 600 108.33 20250313 0.06 N 069920 500 175 억 25164 N N 0 N 00 N
5 20250321 130634 57 100.00 KOSDAQ 유통 N N N N N 1247 0 3 0.00 6902997338 4979602 117.95 1381 1492 1245 1621 873 1247 1386.25 0.07 0 -12865 1765 1506 1342 1083 919 1424 1001 176 374 500 820 1 1 35194116 439 -2.11 0.76 12 14.15 -592.00 1650.00 3190 20240611 -60.91 600 20250313 107.83 1601 -22.11 20250320 600 107.83 20250313 3190 -60.91 20240611 600 107.83 20250313 0.06 N 069920 500 175 억 25164 N N 0 N 00 N
6 20250321 120635 57 100.00 KOSDAQ 유통 N N N N N 1317 70 2 5.61 6700487292 4820346 114.18 1381 1492 1245 1621 873 1247 1390.04 0.07 0 -17161 1765 1506 1342 1083 919 1424 1001 176 374 500 820 1 1 35194116 464 -2.22 0.80 12 13.70 -592.00 1650.00 3190 20240611 -58.71 600 20250313 119.50 1601 -17.74 20250320 600 119.50 20250313 3190 -58.71 20240611 600 119.50 20250313 0.06 N 069920 500 175 억 25164 N N 0 N 00 N
7 20250321 110634 57 100.00 KOSDAQ 유통 N N N N N 1285 38 2 3.05 6423486171 4608683 109.16 1381 1492 1245 1621 873 1247 1393.78 0.07 0 -7032 1765 1506 1342 1083 919 1424 1001 176 374 500 820 1 1 35194116 452 -2.17 0.78 12 13.10 -592.00 1650.00 3190 20240611 -59.72 600 20250313 114.17 1601 -19.74 20250320 600 114.17 20250313 3190 -59.72 20240611 600 114.17 20250313 0.06 N 069920 500 175 억 25164 N N 0 N 00 N
8 20250321 100635 57 100.00 KOSDAQ 유통 N N N N N 1353 106 2 8.50 5548711192 3931722 93.13 1381 1492 1350 1621 873 1247 1411.27 0.07 0 -17907 1765 1506 1342 1083 919 1424 1001 176 374 500 820 1 1 35194116 476 -2.29 0.82 12 11.17 -592.00 1650.00 3190 20240611 -57.59 600 20250313 125.50 1601 -15.49 20250320 600 125.50 20250313 3190 -57.59 20240611 600 125.50 20250313 0.06 N 069920 500 175 억 25164 N N 0 N 00 N
9 20250321 090638 57 100.00 KOSDAQ 유통 N N N N N 1391 144 2 11.55 1920044068 1360468 32.22 1381 1492 1353 1621 873 1247 1411.31 0.07 0 17698 1765 1506 1342 1083 919 1424 1001 176 374 500 820 1 1 35194116 490 -2.35 0.84 12 3.87 -592.00 1650.00 3190 20240611 -56.39 600 20250313 131.83 1601 -13.12 20250320 600 131.83 20250313 3190 -56.39 20240611 600 131.83 20250313 0.06 N 069920 500 175 억 25164 N N 0 N 00 N
10 20250320 160927 54 100.00 KOSDAQ 유통 N N N N N 1247 -147 5 -10.55 5446115732 4074852 49.97 1520 1601 1178 1812 976 1394 1336.58 0.10 0 -13331 1546 1470 1318 1242 1090 1508 1280 176 418 500 920 1 1 35194116 439 -2.11 0.76 12 11.58 -592.00 1650.00 3190 20240611 -60.91 600 20250313 107.83 1601 -22.11 20250320 600 107.83 20250313 3190 -60.91 20240611 600 107.83 20250313 0.07 N 069920 500 175 억 34904 N N 0 N 01 N
11 20250320 150633 54 100.00 KOSDAQ 유통 N N N N N 1238 -156 5 -11.19 5322898676 3974536 48.74 1520 1601 1178 1812 976 1394 1339.25 0.10 0 -9070 1546 1470 1318 1242 1090 1508 1280 176 418 500 920 1 1 35194116 436 -2.09 0.75 12 11.29 -592.00 1650.00 3190 20240611 -61.19 600 20250313 106.33 1601 -22.67 20250320 600 106.33 20250313 3190 -61.19 20240611 600 106.33 20250313 0.07 N 069920 500 175 억 34904 N N 0 N 01 N
12 20250320 140635 54 100.00 KOSDAQ 유통 N N N N N 1203 -191 5 -13.70 4865838813 3599826 44.15 1520 1601 1192 1812 976 1394 1351.69 0.10 0 -16614 1546 1470 1318 1242 1090 1508 1280 176 418 500 920 1 1 35194116 423 -2.03 0.73 12 10.23 -592.00 1650.00 3190 20240611 -62.29 600 20250313 100.50 1601 -24.86 20250320 600 100.50 20250313 3190 -62.29 20240611 600 100.50 20250313 0.07 N 069920 500 175 억 34904 N N 0 N 01 N