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
214870/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
20250321,161014,51,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,142,-59,5,-29.35,729344309,4523064,70.60,179,179,142,0,0,201,161.78,0.00,0,-147086,343,271,236,164,129,254,147,47,0,500,0,1,1,9359221,13,0.47,-0.05,12,48.33,301.00,-2641.00,6920,20240311,-97.95,142,20250321,0.00,6920,-97.95,20250102,142,0.00,20250321,6920,-97.95,20240624,142,0.00,20250321,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N
20250321,150958,51,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,170,-31,5,-15.42,651687775,3976187,62.07,179,179,150,0,0,201,163.88,0.00,0,-142999,343,271,236,164,129,254,147,47,0,500,0,1,1,9359221,16,0.56,-0.06,12,42.48,301.00,-2641.00,6920,20240311,-97.54,150,20250321,13.33,6920,-97.54,20250102,150,13.33,20250321,6920,-97.54,20240624,150,13.33,20250321,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N
20250321,140959,51,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,170,-31,5,-15.42,568736077,3496103,54.57,179,179,150,0,0,201,162.65,0.00,0,-138536,343,271,236,164,129,254,147,47,0,500,0,1,1,9359221,16,0.56,-0.06,12,37.35,301.00,-2641.00,6920,20240311,-97.54,150,20250321,13.33,6920,-97.54,20250102,150,13.33,20250321,6920,-97.54,20240624,150,13.33,20250321,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N
20250321,131000,51,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,171,-30,5,-14.93,491270677,3024186,47.21,179,179,150,0,0,201,162.42,0.00,0,-134217,343,271,236,164,129,254,147,47,0,500,0,1,1,9359221,16,0.57,-0.06,12,32.31,301.00,-2641.00,6920,20240311,-97.53,150,20250321,14.00,6920,-97.53,20250102,150,14.00,20250321,6920,-97.53,20240624,150,14.00,20250321,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N
20250321,121001,51,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,150,-51,5,-25.37,405646645,2506596,39.13,179,179,150,0,0,201,161.80,0.00,0,-122637,343,271,236,164,129,254,147,47,0,500,0,1,1,9359221,14,0.50,-0.06,12,26.78,301.00,-2641.00,6920,20240311,-97.83,150,20250321,0.00,6920,-97.83,20250102,150,0.00,20250321,6920,-97.83,20240624,150,0.00,20250321,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N
20250321,111000,51,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,153,-48,5,-23.88,297985897,1800788,28.11,179,179,153,0,0,201,165.43,0.00,0,-103820,343,271,236,164,129,254,147,47,0,500,0,1,1,9359221,14,0.51,-0.06,12,19.24,301.00,-2641.00,6920,20240311,-97.79,153,20250321,0.00,6920,-97.79,20250102,153,0.00,20250321,6920,-97.79,20240624,153,0.00,20250321,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N
20250321,101002,51,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,165,-36,5,-17.91,179978047,1053529,16.45,179,179,165,0,0,201,170.77,0.00,0,-35562,343,271,236,164,129,254,147,47,0,500,0,1,1,9359221,15,0.55,-0.06,12,11.26,301.00,-2641.00,6920,20240311,-97.62,165,20250321,0.00,6920,-97.62,20250102,165,0.00,20250321,6920,-97.62,20240624,165,0.00,20250321,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N
20250321,091007,51,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,179,-22,5,-10.95,28673076,159930,2.50,179,179,179,0,0,201,179.00,0.00,0,-2320,343,271,236,164,129,254,147,47,0,500,0,1,1,9359221,17,0.59,-0.07,12,1.71,301.00,-2641.00,6920,20240311,-97.41,179,20250321,0.00,6920,-97.41,20250102,179,0.00,20250321,6920,-97.41,20240624,179,0.00,20250321,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N
20250320,161442,51,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,201,-6719,5,-97.10,1404567899,5743957,0.00,308,308,201,0,0,6920,244.91,0.00,0,-33784,6920,6920,6920,6920,6920,6920,6920,47,0,500,0,1,1,9359221,19,0.67,-0.08,12,61.37,301.00,-2641.00,6920,20240308,-97.10,201,20250320,0.00,6920,-97.10,20250102,201,0.00,20250320,6920,-97.10,20240624,201,0.00,20250320,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N
20250320,150957,51,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,207,-6713,5,-97.01,1330994462,5377920,0.00,308,308,203,0,0,6920,247.49,0.00,0,-30285,6920,6920,6920,6920,6920,6920,6920,47,0,500,0,1,1,9359221,19,0.69,-0.08,12,57.46,301.00,-2641.00,6920,20240308,-97.01,203,20250320,1.97,6920,-97.01,20250102,203,1.97,20250320,6920,-97.01,20240624,203,1.97,20250320,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N
20250320,141001,51,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,208,-6712,5,-96.99,1229072931,4880415,0.00,308,308,204,0,0,6920,251.84,0.00,0,-29339,6920,6920,6920,6920,6920,6920,6920,47,0,500,0,1,1,9359221,19,0.69,-0.08,12,52.15,301.00,-2641.00,6920,20240308,-96.99,204,20250320,1.96,6920,-96.99,20250102,204,1.96,20250320,6920,-96.99,20240624,204,1.96,20250320,0.00,N,214870,500,46 억,,0,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 20250321 161014 51 100.00 KOSDAQ 신저가 유통 N N N N N 142 -59 5 -29.35 729344309 4523064 70.60 179 179 142 0 0 201 161.78 0.00 0 -147086 343 271 236 164 129 254 147 47 0 500 0 1 1 9359221 13 0.47 -0.05 12 48.33 301.00 -2641.00 6920 20240311 -97.95 142 20250321 0.00 6920 -97.95 20250102 142 0.00 20250321 6920 -97.95 20240624 142 0.00 20250321 0.00 N 214870 500 46 억 0 N N 0 N 00 N
3 20250321 150958 51 100.00 KOSDAQ 신저가 유통 N N N N N 170 -31 5 -15.42 651687775 3976187 62.07 179 179 150 0 0 201 163.88 0.00 0 -142999 343 271 236 164 129 254 147 47 0 500 0 1 1 9359221 16 0.56 -0.06 12 42.48 301.00 -2641.00 6920 20240311 -97.54 150 20250321 13.33 6920 -97.54 20250102 150 13.33 20250321 6920 -97.54 20240624 150 13.33 20250321 0.00 N 214870 500 46 억 0 N N 0 N 00 N
4 20250321 140959 51 100.00 KOSDAQ 신저가 유통 N N N N N 170 -31 5 -15.42 568736077 3496103 54.57 179 179 150 0 0 201 162.65 0.00 0 -138536 343 271 236 164 129 254 147 47 0 500 0 1 1 9359221 16 0.56 -0.06 12 37.35 301.00 -2641.00 6920 20240311 -97.54 150 20250321 13.33 6920 -97.54 20250102 150 13.33 20250321 6920 -97.54 20240624 150 13.33 20250321 0.00 N 214870 500 46 억 0 N N 0 N 00 N
5 20250321 131000 51 100.00 KOSDAQ 신저가 유통 N N N N N 171 -30 5 -14.93 491270677 3024186 47.21 179 179 150 0 0 201 162.42 0.00 0 -134217 343 271 236 164 129 254 147 47 0 500 0 1 1 9359221 16 0.57 -0.06 12 32.31 301.00 -2641.00 6920 20240311 -97.53 150 20250321 14.00 6920 -97.53 20250102 150 14.00 20250321 6920 -97.53 20240624 150 14.00 20250321 0.00 N 214870 500 46 억 0 N N 0 N 00 N
6 20250321 121001 51 100.00 KOSDAQ 신저가 유통 N N N N N 150 -51 5 -25.37 405646645 2506596 39.13 179 179 150 0 0 201 161.80 0.00 0 -122637 343 271 236 164 129 254 147 47 0 500 0 1 1 9359221 14 0.50 -0.06 12 26.78 301.00 -2641.00 6920 20240311 -97.83 150 20250321 0.00 6920 -97.83 20250102 150 0.00 20250321 6920 -97.83 20240624 150 0.00 20250321 0.00 N 214870 500 46 억 0 N N 0 N 00 N
7 20250321 111000 51 100.00 KOSDAQ 신저가 유통 N N N N N 153 -48 5 -23.88 297985897 1800788 28.11 179 179 153 0 0 201 165.43 0.00 0 -103820 343 271 236 164 129 254 147 47 0 500 0 1 1 9359221 14 0.51 -0.06 12 19.24 301.00 -2641.00 6920 20240311 -97.79 153 20250321 0.00 6920 -97.79 20250102 153 0.00 20250321 6920 -97.79 20240624 153 0.00 20250321 0.00 N 214870 500 46 억 0 N N 0 N 00 N
8 20250321 101002 51 100.00 KOSDAQ 신저가 유통 N N N N N 165 -36 5 -17.91 179978047 1053529 16.45 179 179 165 0 0 201 170.77 0.00 0 -35562 343 271 236 164 129 254 147 47 0 500 0 1 1 9359221 15 0.55 -0.06 12 11.26 301.00 -2641.00 6920 20240311 -97.62 165 20250321 0.00 6920 -97.62 20250102 165 0.00 20250321 6920 -97.62 20240624 165 0.00 20250321 0.00 N 214870 500 46 억 0 N N 0 N 00 N
9 20250321 091007 51 100.00 KOSDAQ 신저가 유통 N N N N N 179 -22 5 -10.95 28673076 159930 2.50 179 179 179 0 0 201 179.00 0.00 0 -2320 343 271 236 164 129 254 147 47 0 500 0 1 1 9359221 17 0.59 -0.07 12 1.71 301.00 -2641.00 6920 20240311 -97.41 179 20250321 0.00 6920 -97.41 20250102 179 0.00 20250321 6920 -97.41 20240624 179 0.00 20250321 0.00 N 214870 500 46 억 0 N N 0 N 00 N
10 20250320 161442 51 100.00 KOSDAQ 신저가 유통 N N N N N 201 -6719 5 -97.10 1404567899 5743957 0.00 308 308 201 0 0 6920 244.91 0.00 0 -33784 6920 6920 6920 6920 6920 6920 6920 47 0 500 0 1 1 9359221 19 0.67 -0.08 12 61.37 301.00 -2641.00 6920 20240308 -97.10 201 20250320 0.00 6920 -97.10 20250102 201 0.00 20250320 6920 -97.10 20240624 201 0.00 20250320 0.00 N 214870 500 46 억 0 N N 0 N 00 N
11 20250320 150957 51 100.00 KOSDAQ 신저가 유통 N N N N N 207 -6713 5 -97.01 1330994462 5377920 0.00 308 308 203 0 0 6920 247.49 0.00 0 -30285 6920 6920 6920 6920 6920 6920 6920 47 0 500 0 1 1 9359221 19 0.69 -0.08 12 57.46 301.00 -2641.00 6920 20240308 -97.01 203 20250320 1.97 6920 -97.01 20250102 203 1.97 20250320 6920 -97.01 20240624 203 1.97 20250320 0.00 N 214870 500 46 억 0 N N 0 N 00 N
12 20250320 141001 51 100.00 KOSDAQ 신저가 유통 N N N N N 208 -6712 5 -96.99 1229072931 4880415 0.00 308 308 204 0 0 6920 251.84 0.00 0 -29339 6920 6920 6920 6920 6920 6920 6920 47 0 500 0 1 1 9359221 19 0.69 -0.08 12 52.15 301.00 -2641.00 6920 20240308 -96.99 204 20250320 1.96 6920 -96.99 20250102 204 1.96 20250320 6920 -96.99 20240624 204 1.96 20250320 0.00 N 214870 500 46 억 0 N N 0 N 00 N