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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
069330/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
20250312,160617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1304,8,2,0.62,47331635,36027,128.37,1292,1350,1292,1684,908,1296,1313.78,0.33,0,-1225,1348,1321,1301,1274,1254,1335,1288,71,388,500,930,1,1,14191091,185,-5.90,0.98,12,0.25,-221.00,1327.00,1624,20240429,-19.70,1193,20241104,9.30,1437,-9.26,20250306,1232,5.84,20250304,1624,-19.70,20240429,1193,9.30,20241104,0.00,N,069330,500,70 억,,47330,N,N,0,N,00,N
20250312,150618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1303,7,2,0.54,45020922,34254,122.05,1292,1350,1292,1684,908,1296,1314.33,0.33,0,-849,1348,1321,1301,1274,1254,1335,1288,71,388,500,930,1,1,14191091,185,-5.90,0.98,12,0.24,-221.00,1327.00,1624,20240429,-19.77,1193,20241104,9.22,1437,-9.32,20250306,1232,5.76,20250304,1624,-19.77,20240429,1193,9.22,20241104,0.00,N,069330,500,70 억,,47330,N,N,0,N,00,N
20250312,140617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1304,8,2,0.62,44855441,34127,121.60,1292,1350,1292,1684,908,1296,1314.37,0.33,0,-875,1348,1321,1301,1274,1254,1335,1288,71,388,500,930,1,1,14191091,185,-5.90,0.98,12,0.24,-221.00,1327.00,1624,20240429,-19.70,1193,20241104,9.30,1437,-9.26,20250306,1232,5.84,20250304,1624,-19.70,20240429,1193,9.30,20241104,0.00,N,069330,500,70 억,,47330,N,N,0,N,00,N
20250312,130616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1302,6,2,0.46,43987087,33461,119.22,1292,1350,1292,1684,908,1296,1314.58,0.33,0,-974,1348,1321,1301,1274,1254,1335,1288,71,388,500,930,1,1,14191091,185,-5.89,0.98,12,0.24,-221.00,1327.00,1624,20240429,-19.83,1193,20241104,9.14,1437,-9.39,20250306,1232,5.68,20250304,1624,-19.83,20240429,1193,9.14,20241104,0.00,N,069330,500,70 억,,47330,N,N,0,N,00,N
20250312,120619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1300,4,2,0.31,43345772,32969,117.47,1292,1350,1292,1684,908,1296,1314.74,0.33,0,-1040,1348,1321,1301,1274,1254,1335,1288,71,388,500,930,1,1,14191091,184,-5.88,0.98,12,0.23,-221.00,1327.00,1624,20240429,-19.95,1193,20241104,8.97,1437,-9.53,20250306,1232,5.52,20250304,1624,-19.95,20240429,1193,8.97,20241104,0.00,N,069330,500,70 억,,47330,N,N,0,N,00,N
20250312,110613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1297,1,2,0.08,42485795,32309,115.12,1292,1350,1292,1684,908,1296,1314.98,0.33,0,-1099,1348,1321,1301,1274,1254,1335,1288,71,388,500,930,1,1,14191091,184,-5.87,0.98,12,0.23,-221.00,1327.00,1624,20240429,-20.14,1193,20241104,8.72,1437,-9.74,20250306,1232,5.28,20250304,1624,-20.14,20240429,1193,8.72,20241104,0.00,N,069330,500,70 억,,47330,N,N,0,N,00,N
20250312,100617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1304,8,2,0.62,26523092,20043,71.41,1292,1350,1292,1684,908,1296,1323.31,0.33,0,-1175,1348,1321,1301,1274,1254,1335,1288,71,388,500,930,1,1,14191091,185,-5.90,0.98,12,0.14,-221.00,1327.00,1624,20240429,-19.70,1193,20241104,9.30,1437,-9.26,20250306,1232,5.84,20250304,1624,-19.70,20240429,1193,9.30,20241104,0.00,N,069330,500,70 억,,47330,N,N,0,N,00,N
20250312,090619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1294,-2,5,-0.15,369541,286,1.02,1292,1294,1292,1684,908,1296,1292.10,0.33,0,8,1348,1321,1301,1274,1254,1335,1288,71,388,500,930,1,1,14191091,184,-5.86,0.98,12,0.00,-221.00,1327.00,1624,20240429,-20.32,1193,20241104,8.47,1437,-9.95,20250306,1232,5.03,20250304,1624,-20.32,20240429,1193,8.47,20241104,0.00,N,069330,500,70 억,,47330,N,N,0,N,00,N
20250311,160611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1296,-45,5,-3.36,34966120,27038,22.13,1281,1328,1281,1743,939,1341,1293.22,0.32,0,1327,1417,1378,1341,1302,1265,1360,1284,71,402,500,960,1,1,14191091,184,-5.86,0.98,12,0.19,-221.00,1327.00,1624,20240429,-20.20,1193,20241104,8.63,1437,-9.81,20250306,1232,5.19,20250304,1624,-20.20,20240429,1193,8.63,20241104,0.00,N,069330,500,70 억,,45964,N,N,0,N,00,N
20250311,150614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1301,-40,5,-2.98,31295621,24213,19.82,1281,1328,1281,1743,939,1341,1292.51,0.32,0,1862,1417,1378,1341,1302,1265,1360,1284,71,402,500,960,1,1,14191091,185,-5.89,0.98,12,0.17,-221.00,1327.00,1624,20240429,-19.89,1193,20241104,9.05,1437,-9.46,20250306,1232,5.60,20250304,1624,-19.89,20240429,1193,9.05,20241104,0.00,N,069330,500,70 억,,45964,N,N,0,N,00,N
20250311,140614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1311,-30,5,-2.24,31221017,24156,19.77,1281,1328,1281,1743,939,1341,1292.47,0.32,0,1862,1417,1378,1341,1302,1265,1360,1284,71,402,500,960,1,1,14191091,186,-5.93,0.99,12,0.17,-221.00,1327.00,1624,20240429,-19.27,1193,20241104,9.89,1437,-8.77,20250306,1232,6.41,20250304,1624,-19.27,20240429,1193,9.89,20241104,0.00,N,069330,500,70 억,,45964,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 20250312 160617 57 100.00 KOSDAQ 전기·전자 N N N N N 1304 8 2 0.62 47331635 36027 128.37 1292 1350 1292 1684 908 1296 1313.78 0.33 0 -1225 1348 1321 1301 1274 1254 1335 1288 71 388 500 930 1 1 14191091 185 -5.90 0.98 12 0.25 -221.00 1327.00 1624 20240429 -19.70 1193 20241104 9.30 1437 -9.26 20250306 1232 5.84 20250304 1624 -19.70 20240429 1193 9.30 20241104 0.00 N 069330 500 70 억 47330 N N 0 N 00 N
3 20250312 150618 57 100.00 KOSDAQ 전기·전자 N N N N N 1303 7 2 0.54 45020922 34254 122.05 1292 1350 1292 1684 908 1296 1314.33 0.33 0 -849 1348 1321 1301 1274 1254 1335 1288 71 388 500 930 1 1 14191091 185 -5.90 0.98 12 0.24 -221.00 1327.00 1624 20240429 -19.77 1193 20241104 9.22 1437 -9.32 20250306 1232 5.76 20250304 1624 -19.77 20240429 1193 9.22 20241104 0.00 N 069330 500 70 억 47330 N N 0 N 00 N
4 20250312 140617 57 100.00 KOSDAQ 전기·전자 N N N N N 1304 8 2 0.62 44855441 34127 121.60 1292 1350 1292 1684 908 1296 1314.37 0.33 0 -875 1348 1321 1301 1274 1254 1335 1288 71 388 500 930 1 1 14191091 185 -5.90 0.98 12 0.24 -221.00 1327.00 1624 20240429 -19.70 1193 20241104 9.30 1437 -9.26 20250306 1232 5.84 20250304 1624 -19.70 20240429 1193 9.30 20241104 0.00 N 069330 500 70 억 47330 N N 0 N 00 N
5 20250312 130616 57 100.00 KOSDAQ 전기·전자 N N N N N 1302 6 2 0.46 43987087 33461 119.22 1292 1350 1292 1684 908 1296 1314.58 0.33 0 -974 1348 1321 1301 1274 1254 1335 1288 71 388 500 930 1 1 14191091 185 -5.89 0.98 12 0.24 -221.00 1327.00 1624 20240429 -19.83 1193 20241104 9.14 1437 -9.39 20250306 1232 5.68 20250304 1624 -19.83 20240429 1193 9.14 20241104 0.00 N 069330 500 70 억 47330 N N 0 N 00 N
6 20250312 120619 57 100.00 KOSDAQ 전기·전자 N N N N N 1300 4 2 0.31 43345772 32969 117.47 1292 1350 1292 1684 908 1296 1314.74 0.33 0 -1040 1348 1321 1301 1274 1254 1335 1288 71 388 500 930 1 1 14191091 184 -5.88 0.98 12 0.23 -221.00 1327.00 1624 20240429 -19.95 1193 20241104 8.97 1437 -9.53 20250306 1232 5.52 20250304 1624 -19.95 20240429 1193 8.97 20241104 0.00 N 069330 500 70 억 47330 N N 0 N 00 N
7 20250312 110613 57 100.00 KOSDAQ 전기·전자 N N N N N 1297 1 2 0.08 42485795 32309 115.12 1292 1350 1292 1684 908 1296 1314.98 0.33 0 -1099 1348 1321 1301 1274 1254 1335 1288 71 388 500 930 1 1 14191091 184 -5.87 0.98 12 0.23 -221.00 1327.00 1624 20240429 -20.14 1193 20241104 8.72 1437 -9.74 20250306 1232 5.28 20250304 1624 -20.14 20240429 1193 8.72 20241104 0.00 N 069330 500 70 억 47330 N N 0 N 00 N
8 20250312 100617 57 100.00 KOSDAQ 전기·전자 N N N N N 1304 8 2 0.62 26523092 20043 71.41 1292 1350 1292 1684 908 1296 1323.31 0.33 0 -1175 1348 1321 1301 1274 1254 1335 1288 71 388 500 930 1 1 14191091 185 -5.90 0.98 12 0.14 -221.00 1327.00 1624 20240429 -19.70 1193 20241104 9.30 1437 -9.26 20250306 1232 5.84 20250304 1624 -19.70 20240429 1193 9.30 20241104 0.00 N 069330 500 70 억 47330 N N 0 N 00 N
9 20250312 090619 57 100.00 KOSDAQ 전기·전자 N N N N N 1294 -2 5 -0.15 369541 286 1.02 1292 1294 1292 1684 908 1296 1292.10 0.33 0 8 1348 1321 1301 1274 1254 1335 1288 71 388 500 930 1 1 14191091 184 -5.86 0.98 12 0.00 -221.00 1327.00 1624 20240429 -20.32 1193 20241104 8.47 1437 -9.95 20250306 1232 5.03 20250304 1624 -20.32 20240429 1193 8.47 20241104 0.00 N 069330 500 70 억 47330 N N 0 N 00 N
10 20250311 160611 57 100.00 KOSDAQ 전기·전자 N N N N N 1296 -45 5 -3.36 34966120 27038 22.13 1281 1328 1281 1743 939 1341 1293.22 0.32 0 1327 1417 1378 1341 1302 1265 1360 1284 71 402 500 960 1 1 14191091 184 -5.86 0.98 12 0.19 -221.00 1327.00 1624 20240429 -20.20 1193 20241104 8.63 1437 -9.81 20250306 1232 5.19 20250304 1624 -20.20 20240429 1193 8.63 20241104 0.00 N 069330 500 70 억 45964 N N 0 N 00 N
11 20250311 150614 57 100.00 KOSDAQ 전기·전자 N N N N N 1301 -40 5 -2.98 31295621 24213 19.82 1281 1328 1281 1743 939 1341 1292.51 0.32 0 1862 1417 1378 1341 1302 1265 1360 1284 71 402 500 960 1 1 14191091 185 -5.89 0.98 12 0.17 -221.00 1327.00 1624 20240429 -19.89 1193 20241104 9.05 1437 -9.46 20250306 1232 5.60 20250304 1624 -19.89 20240429 1193 9.05 20241104 0.00 N 069330 500 70 억 45964 N N 0 N 00 N
12 20250311 140614 57 100.00 KOSDAQ 전기·전자 N N N N N 1311 -30 5 -2.24 31221017 24156 19.77 1281 1328 1281 1743 939 1341 1292.47 0.32 0 1862 1417 1378 1341 1302 1265 1360 1284 71 402 500 960 1 1 14191091 186 -5.93 0.99 12 0.17 -221.00 1327.00 1624 20240429 -19.27 1193 20241104 9.89 1437 -8.77 20250306 1232 6.41 20250304 1624 -19.27 20240429 1193 9.89 20241104 0.00 N 069330 500 70 억 45964 N N 0 N 00 N