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
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
20250307,160921,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240223,0.00,6920,20240223,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240307,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N
20250307,150925,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240223,0.00,6920,20240223,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240307,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N
20250307,140922,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240223,0.00,6920,20240223,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240307,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N
20250307,130924,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240223,0.00,6920,20240223,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240307,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N
20250307,120924,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240223,0.00,6920,20240223,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240307,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N
20250307,110922,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240223,0.00,6920,20240223,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240307,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N
20250307,100920,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240223,0.00,6920,20240223,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240307,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N
20250307,090926,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240223,0.00,6920,20240223,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240307,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N
20250306,160918,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240222,0.00,6920,20240222,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240306,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N
20250306,150917,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240222,0.00,6920,20240222,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240306,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N
20250306,140916,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240222,0.00,6920,20240222,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240306,0.00,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 20250307 160921 58 100.00 KOSDAQ 유통 N N N N N 6920 0 3 0.00 0 0 0.00 0 0 0 10380 3460 6920 0.00 0.00 0 0 6920 6920 6920 6920 6920 6920 6920 47 3460 500 0 10 1 9359221 648 22.99 -2.62 12 0.00 301.00 -2641.00 6920 20240223 0.00 6920 20240223 0.00 6920 0.00 20250102 6920 0.00 20250102 6920 0.00 20240624 1383 400.36 20240307 0.00 N 214870 500 46 억 0 N N 0 N 00 N
3 20250307 150925 58 100.00 KOSDAQ 유통 N N N N N 6920 0 3 0.00 0 0 0.00 0 0 0 10380 3460 6920 0.00 0.00 0 0 6920 6920 6920 6920 6920 6920 6920 47 3460 500 0 10 1 9359221 648 22.99 -2.62 12 0.00 301.00 -2641.00 6920 20240223 0.00 6920 20240223 0.00 6920 0.00 20250102 6920 0.00 20250102 6920 0.00 20240624 1383 400.36 20240307 0.00 N 214870 500 46 억 0 N N 0 N 00 N
4 20250307 140922 58 100.00 KOSDAQ 유통 N N N N N 6920 0 3 0.00 0 0 0.00 0 0 0 10380 3460 6920 0.00 0.00 0 0 6920 6920 6920 6920 6920 6920 6920 47 3460 500 0 10 1 9359221 648 22.99 -2.62 12 0.00 301.00 -2641.00 6920 20240223 0.00 6920 20240223 0.00 6920 0.00 20250102 6920 0.00 20250102 6920 0.00 20240624 1383 400.36 20240307 0.00 N 214870 500 46 억 0 N N 0 N 00 N
5 20250307 130924 58 100.00 KOSDAQ 유통 N N N N N 6920 0 3 0.00 0 0 0.00 0 0 0 10380 3460 6920 0.00 0.00 0 0 6920 6920 6920 6920 6920 6920 6920 47 3460 500 0 10 1 9359221 648 22.99 -2.62 12 0.00 301.00 -2641.00 6920 20240223 0.00 6920 20240223 0.00 6920 0.00 20250102 6920 0.00 20250102 6920 0.00 20240624 1383 400.36 20240307 0.00 N 214870 500 46 억 0 N N 0 N 00 N
6 20250307 120924 58 100.00 KOSDAQ 유통 N N N N N 6920 0 3 0.00 0 0 0.00 0 0 0 10380 3460 6920 0.00 0.00 0 0 6920 6920 6920 6920 6920 6920 6920 47 3460 500 0 10 1 9359221 648 22.99 -2.62 12 0.00 301.00 -2641.00 6920 20240223 0.00 6920 20240223 0.00 6920 0.00 20250102 6920 0.00 20250102 6920 0.00 20240624 1383 400.36 20240307 0.00 N 214870 500 46 억 0 N N 0 N 00 N
7 20250307 110922 58 100.00 KOSDAQ 유통 N N N N N 6920 0 3 0.00 0 0 0.00 0 0 0 10380 3460 6920 0.00 0.00 0 0 6920 6920 6920 6920 6920 6920 6920 47 3460 500 0 10 1 9359221 648 22.99 -2.62 12 0.00 301.00 -2641.00 6920 20240223 0.00 6920 20240223 0.00 6920 0.00 20250102 6920 0.00 20250102 6920 0.00 20240624 1383 400.36 20240307 0.00 N 214870 500 46 억 0 N N 0 N 00 N
8 20250307 100920 58 100.00 KOSDAQ 유통 N N N N N 6920 0 3 0.00 0 0 0.00 0 0 0 10380 3460 6920 0.00 0.00 0 0 6920 6920 6920 6920 6920 6920 6920 47 3460 500 0 10 1 9359221 648 22.99 -2.62 12 0.00 301.00 -2641.00 6920 20240223 0.00 6920 20240223 0.00 6920 0.00 20250102 6920 0.00 20250102 6920 0.00 20240624 1383 400.36 20240307 0.00 N 214870 500 46 억 0 N N 0 N 00 N
9 20250307 090926 58 100.00 KOSDAQ 유통 N N N N N 6920 0 3 0.00 0 0 0.00 0 0 0 10380 3460 6920 0.00 0.00 0 0 6920 6920 6920 6920 6920 6920 6920 47 3460 500 0 10 1 9359221 648 22.99 -2.62 12 0.00 301.00 -2641.00 6920 20240223 0.00 6920 20240223 0.00 6920 0.00 20250102 6920 0.00 20250102 6920 0.00 20240624 1383 400.36 20240307 0.00 N 214870 500 46 억 0 N N 0 N 00 N
10 20250306 160918 58 100.00 KOSDAQ 유통 N N N N N 6920 0 3 0.00 0 0 0.00 0 0 0 10380 3460 6920 0.00 0.00 0 0 6920 6920 6920 6920 6920 6920 6920 47 3460 500 0 10 1 9359221 648 22.99 -2.62 12 0.00 301.00 -2641.00 6920 20240222 0.00 6920 20240222 0.00 6920 0.00 20250102 6920 0.00 20250102 6920 0.00 20240624 1383 400.36 20240306 0.00 N 214870 500 46 억 0 N N 0 N 00 N
11 20250306 150917 58 100.00 KOSDAQ 유통 N N N N N 6920 0 3 0.00 0 0 0.00 0 0 0 10380 3460 6920 0.00 0.00 0 0 6920 6920 6920 6920 6920 6920 6920 47 3460 500 0 10 1 9359221 648 22.99 -2.62 12 0.00 301.00 -2641.00 6920 20240222 0.00 6920 20240222 0.00 6920 0.00 20250102 6920 0.00 20250102 6920 0.00 20240624 1383 400.36 20240306 0.00 N 214870 500 46 억 0 N N 0 N 00 N
12 20250306 140916 58 100.00 KOSDAQ 유통 N N N N N 6920 0 3 0.00 0 0 0.00 0 0 0 10380 3460 6920 0.00 0.00 0 0 6920 6920 6920 6920 6920 6920 6920 47 3460 500 0 10 1 9359221 648 22.99 -2.62 12 0.00 301.00 -2641.00 6920 20240222 0.00 6920 20240222 0.00 6920 0.00 20250102 6920 0.00 20250102 6920 0.00 20240624 1383 400.36 20240306 0.00 N 214870 500 46 억 0 N N 0 N 00 N