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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,792,-27,5,-3.30,50572676,63202,87.24,807,824,782,1064,574,819,800.09,0.25,0,-1671,858,838,819,799,780,848,809,176,245,500,540,1,1,35194116,279,-1.34,0.48,12,0.18,-592.00,1650.00,3190,20240611,-75.17,759,20241114,4.35,973,-18.60,20250107,771,2.72,20250304,3190,-75.17,20240611,759,4.35,20241114,0.09,N,069920,500,175 억,,88379,N,N,0,N,00,N
20250307,150613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,797,-22,5,-2.69,48482743,60561,83.59,807,824,782,1064,574,819,800.47,0.25,0,51,858,838,819,799,780,848,809,176,245,500,540,1,1,35194116,280,-1.35,0.48,12,0.17,-592.00,1650.00,3190,20240611,-75.02,759,20241114,5.01,973,-18.09,20250107,771,3.37,20250304,3190,-75.02,20240611,759,5.01,20241114,0.09,N,069920,500,175 억,,88379,N,N,0,N,00,N
20250307,140611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,802,-17,5,-2.08,39340502,48996,67.63,807,824,790,1064,574,819,802.83,0.25,0,-56,858,838,819,799,780,848,809,176,245,500,540,1,1,35194116,282,-1.35,0.49,12,0.14,-592.00,1650.00,3190,20240611,-74.86,759,20241114,5.67,973,-17.57,20250107,771,4.02,20250304,3190,-74.86,20240611,759,5.67,20241114,0.09,N,069920,500,175 억,,88379,N,N,0,N,00,N
20250307,130612,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,800,-19,5,-2.32,39051753,48634,67.13,807,824,790,1064,574,819,802.87,0.25,0,271,858,838,819,799,780,848,809,176,245,500,540,1,1,35194116,282,-1.35,0.48,12,0.14,-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,,88379,N,N,0,N,00,N
20250307,120613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,794,-25,5,-3.05,31313498,38906,53.70,807,824,793,1064,574,819,804.74,0.25,0,1635,858,838,819,799,780,848,809,176,245,500,540,1,1,35194116,279,-1.34,0.48,12,0.11,-592.00,1650.00,3190,20240611,-75.11,759,20241114,4.61,973,-18.40,20250107,771,2.98,20250304,3190,-75.11,20240611,759,4.61,20241114,0.09,N,069920,500,175 억,,88379,N,N,0,N,00,N
20250307,110611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,806,-13,5,-1.59,21557737,26684,36.83,807,824,793,1064,574,819,807.76,0.25,0,1696,858,838,819,799,780,848,809,176,245,500,540,1,1,35194116,284,-1.36,0.49,12,0.08,-592.00,1650.00,3190,20240611,-74.73,759,20241114,6.19,973,-17.16,20250107,771,4.54,20250304,3190,-74.73,20240611,759,6.19,20241114,0.09,N,069920,500,175 억,,88379,N,N,0,N,00,N
20250307,100609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,805,-14,5,-1.71,18772188,23218,32.05,807,824,793,1064,574,819,808.38,0.25,0,2316,858,838,819,799,780,848,809,176,245,500,540,1,1,35194116,283,-1.36,0.49,12,0.07,-592.00,1650.00,3190,20240611,-74.76,759,20241114,6.06,973,-17.27,20250107,771,4.41,20250304,3190,-74.76,20240611,759,6.06,20241114,0.09,N,069920,500,175 억,,88379,N,N,0,N,00,N
20250307,090613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,811,-8,5,-0.98,3124733,3851,5.32,807,824,807,1064,574,819,810.77,0.25,0,1286,858,838,819,799,780,848,809,176,245,500,540,1,1,35194116,285,-1.37,0.49,12,0.01,-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,,88379,N,N,0,N,00,N
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
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 20250307 160610 57 100.00 KOSDAQ 유통 N N N N N 792 -27 5 -3.30 50572676 63202 87.24 807 824 782 1064 574 819 800.09 0.25 0 -1671 858 838 819 799 780 848 809 176 245 500 540 1 1 35194116 279 -1.34 0.48 12 0.18 -592.00 1650.00 3190 20240611 -75.17 759 20241114 4.35 973 -18.60 20250107 771 2.72 20250304 3190 -75.17 20240611 759 4.35 20241114 0.09 N 069920 500 175 억 88379 N N 0 N 00 N
3 20250307 150613 57 100.00 KOSDAQ 유통 N N N N N 797 -22 5 -2.69 48482743 60561 83.59 807 824 782 1064 574 819 800.47 0.25 0 51 858 838 819 799 780 848 809 176 245 500 540 1 1 35194116 280 -1.35 0.48 12 0.17 -592.00 1650.00 3190 20240611 -75.02 759 20241114 5.01 973 -18.09 20250107 771 3.37 20250304 3190 -75.02 20240611 759 5.01 20241114 0.09 N 069920 500 175 억 88379 N N 0 N 00 N
4 20250307 140611 57 100.00 KOSDAQ 유통 N N N N N 802 -17 5 -2.08 39340502 48996 67.63 807 824 790 1064 574 819 802.83 0.25 0 -56 858 838 819 799 780 848 809 176 245 500 540 1 1 35194116 282 -1.35 0.49 12 0.14 -592.00 1650.00 3190 20240611 -74.86 759 20241114 5.67 973 -17.57 20250107 771 4.02 20250304 3190 -74.86 20240611 759 5.67 20241114 0.09 N 069920 500 175 억 88379 N N 0 N 00 N
5 20250307 130612 57 100.00 KOSDAQ 유통 N N N N N 800 -19 5 -2.32 39051753 48634 67.13 807 824 790 1064 574 819 802.87 0.25 0 271 858 838 819 799 780 848 809 176 245 500 540 1 1 35194116 282 -1.35 0.48 12 0.14 -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 88379 N N 0 N 00 N
6 20250307 120613 57 100.00 KOSDAQ 유통 N N N N N 794 -25 5 -3.05 31313498 38906 53.70 807 824 793 1064 574 819 804.74 0.25 0 1635 858 838 819 799 780 848 809 176 245 500 540 1 1 35194116 279 -1.34 0.48 12 0.11 -592.00 1650.00 3190 20240611 -75.11 759 20241114 4.61 973 -18.40 20250107 771 2.98 20250304 3190 -75.11 20240611 759 4.61 20241114 0.09 N 069920 500 175 억 88379 N N 0 N 00 N
7 20250307 110611 57 100.00 KOSDAQ 유통 N N N N N 806 -13 5 -1.59 21557737 26684 36.83 807 824 793 1064 574 819 807.76 0.25 0 1696 858 838 819 799 780 848 809 176 245 500 540 1 1 35194116 284 -1.36 0.49 12 0.08 -592.00 1650.00 3190 20240611 -74.73 759 20241114 6.19 973 -17.16 20250107 771 4.54 20250304 3190 -74.73 20240611 759 6.19 20241114 0.09 N 069920 500 175 억 88379 N N 0 N 00 N
8 20250307 100609 57 100.00 KOSDAQ 유통 N N N N N 805 -14 5 -1.71 18772188 23218 32.05 807 824 793 1064 574 819 808.38 0.25 0 2316 858 838 819 799 780 848 809 176 245 500 540 1 1 35194116 283 -1.36 0.49 12 0.07 -592.00 1650.00 3190 20240611 -74.76 759 20241114 6.06 973 -17.27 20250107 771 4.41 20250304 3190 -74.76 20240611 759 6.06 20241114 0.09 N 069920 500 175 억 88379 N N 0 N 00 N
9 20250307 090613 57 100.00 KOSDAQ 유통 N N N N N 811 -8 5 -0.98 3124733 3851 5.32 807 824 807 1064 574 819 810.77 0.25 0 1286 858 838 819 799 780 848 809 176 245 500 540 1 1 35194116 285 -1.37 0.49 12 0.01 -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 88379 N N 0 N 00 N
10 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
11 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
12 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