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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
069540/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
20250317,160627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,914,7,2,0.77,300856001,331083,54.76,922,923,905,1179,635,907,908.70,0.53,0,1309,937,921,913,897,889,918,894,230,272,500,610,1,1,46037579,421,-1.33,0.53,12,0.72,-685.00,1722.00,4120,20240516,-77.82,897,20250311,1.90,1584,-42.30,20250123,897,1.90,20250311,4120,-77.82,20240516,897,1.90,20250311,1.11,N,069540,500,230 억,,246108,N,N,0,N,00,N
20250317,150626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,908,1,2,0.11,268692571,295782,48.93,922,923,905,1179,635,907,908.41,0.53,0,1480,937,921,913,897,889,918,894,230,272,500,610,1,1,46037579,418,-1.33,0.53,12,0.64,-685.00,1722.00,4120,20240516,-77.96,897,20250311,1.23,1584,-42.68,20250123,897,1.23,20250311,4120,-77.96,20240516,897,1.23,20250311,1.11,N,069540,500,230 억,,246108,N,N,0,N,00,N
20250317,140627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,910,3,2,0.33,237892013,261868,43.32,922,923,905,1179,635,907,908.44,0.53,0,1316,937,921,913,897,889,918,894,230,272,500,610,1,1,46037579,419,-1.33,0.53,12,0.57,-685.00,1722.00,4120,20240516,-77.91,897,20250311,1.45,1584,-42.55,20250123,897,1.45,20250311,4120,-77.91,20240516,897,1.45,20250311,1.11,N,069540,500,230 억,,246108,N,N,0,N,00,N
20250317,130626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,907,0,3,0.00,211411315,232729,38.50,922,923,905,1179,635,907,908.40,0.53,0,2222,937,921,913,897,889,918,894,230,272,500,610,1,1,46037579,418,-1.32,0.53,12,0.51,-685.00,1722.00,4120,20240516,-77.99,897,20250311,1.11,1584,-42.74,20250123,897,1.11,20250311,4120,-77.99,20240516,897,1.11,20250311,1.11,N,069540,500,230 억,,246108,N,N,0,N,00,N
20250317,120625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,907,0,3,0.00,178969089,197005,32.59,922,923,905,1179,635,907,908.45,0.53,0,2216,937,921,913,897,889,918,894,230,272,500,610,1,1,46037579,418,-1.32,0.53,12,0.43,-685.00,1722.00,4120,20240516,-77.99,897,20250311,1.11,1584,-42.74,20250123,897,1.11,20250311,4120,-77.99,20240516,897,1.11,20250311,1.11,N,069540,500,230 억,,246108,N,N,0,N,00,N
20250317,110628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,908,1,2,0.11,140976390,155063,25.65,922,923,905,1179,635,907,909.16,0.53,0,2210,937,921,913,897,889,918,894,230,272,500,610,1,1,46037579,418,-1.33,0.53,12,0.34,-685.00,1722.00,4120,20240516,-77.96,897,20250311,1.23,1584,-42.68,20250123,897,1.23,20250311,4120,-77.96,20240516,897,1.23,20250311,1.11,N,069540,500,230 억,,246108,N,N,0,N,00,N
20250317,100627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,907,0,3,0.00,98537599,108236,17.90,922,923,905,1179,635,907,910.40,0.53,0,10803,937,921,913,897,889,918,894,230,272,500,610,1,1,46037579,418,-1.32,0.53,12,0.24,-685.00,1722.00,4120,20240516,-77.99,897,20250311,1.11,1584,-42.74,20250123,897,1.11,20250311,4120,-77.99,20240516,897,1.11,20250311,1.11,N,069540,500,230 억,,246108,N,N,0,N,00,N
20250317,090627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,909,2,2,0.22,21188685,23285,3.85,922,922,905,1179,635,907,909.97,0.53,0,8375,937,921,913,897,889,918,894,230,272,500,610,1,1,46037579,418,-1.33,0.53,12,0.05,-685.00,1722.00,4120,20240516,-77.94,897,20250311,1.34,1584,-42.61,20250123,897,1.34,20250311,4120,-77.94,20240516,897,1.34,20250311,1.11,N,069540,500,230 억,,246108,N,N,0,N,00,N
20250314,160625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,907,-2,5,-0.22,545556967,599352,8.15,925,929,905,1181,637,909,910.24,0.47,0,27691,1165,1036,971,842,777,1004,810,230,272,500,610,1,1,46037579,418,-1.32,0.53,12,1.30,-685.00,1722.00,4120,20240516,-77.99,897,20250311,1.11,1584,-42.74,20250123,897,1.11,20250311,4120,-77.99,20240516,897,1.11,20250311,1.09,N,069540,500,230 억,,218417,N,N,0,N,00,N
20250314,150629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,908,-1,5,-0.11,489981216,538041,7.32,925,929,905,1181,637,909,910.68,0.47,0,29064,1165,1036,971,842,777,1004,810,230,272,500,610,1,1,46037579,418,-1.33,0.53,12,1.17,-685.00,1722.00,4120,20240516,-77.96,897,20250311,1.23,1584,-42.68,20250123,897,1.23,20250311,4120,-77.96,20240516,897,1.23,20250311,1.09,N,069540,500,230 억,,218417,N,N,0,N,00,N
20250314,140624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,916,7,2,0.77,440789498,484088,6.59,925,929,905,1181,637,909,910.56,0.47,0,38142,1165,1036,971,842,777,1004,810,230,272,500,610,1,1,46037579,422,-1.34,0.53,12,1.05,-685.00,1722.00,4120,20240516,-77.77,897,20250311,2.12,1584,-42.17,20250123,897,2.12,20250311,4120,-77.77,20240516,897,2.12,20250311,1.09,N,069540,500,230 억,,218417,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 20250317 160627 57 100.00 KOSDAQ 전기·전자 N N N N N 914 7 2 0.77 300856001 331083 54.76 922 923 905 1179 635 907 908.70 0.53 0 1309 937 921 913 897 889 918 894 230 272 500 610 1 1 46037579 421 -1.33 0.53 12 0.72 -685.00 1722.00 4120 20240516 -77.82 897 20250311 1.90 1584 -42.30 20250123 897 1.90 20250311 4120 -77.82 20240516 897 1.90 20250311 1.11 N 069540 500 230 억 246108 N N 0 N 00 N
3 20250317 150626 57 100.00 KOSDAQ 전기·전자 N N N N N 908 1 2 0.11 268692571 295782 48.93 922 923 905 1179 635 907 908.41 0.53 0 1480 937 921 913 897 889 918 894 230 272 500 610 1 1 46037579 418 -1.33 0.53 12 0.64 -685.00 1722.00 4120 20240516 -77.96 897 20250311 1.23 1584 -42.68 20250123 897 1.23 20250311 4120 -77.96 20240516 897 1.23 20250311 1.11 N 069540 500 230 억 246108 N N 0 N 00 N
4 20250317 140627 57 100.00 KOSDAQ 전기·전자 N N N N N 910 3 2 0.33 237892013 261868 43.32 922 923 905 1179 635 907 908.44 0.53 0 1316 937 921 913 897 889 918 894 230 272 500 610 1 1 46037579 419 -1.33 0.53 12 0.57 -685.00 1722.00 4120 20240516 -77.91 897 20250311 1.45 1584 -42.55 20250123 897 1.45 20250311 4120 -77.91 20240516 897 1.45 20250311 1.11 N 069540 500 230 억 246108 N N 0 N 00 N
5 20250317 130626 57 100.00 KOSDAQ 전기·전자 N N N N N 907 0 3 0.00 211411315 232729 38.50 922 923 905 1179 635 907 908.40 0.53 0 2222 937 921 913 897 889 918 894 230 272 500 610 1 1 46037579 418 -1.32 0.53 12 0.51 -685.00 1722.00 4120 20240516 -77.99 897 20250311 1.11 1584 -42.74 20250123 897 1.11 20250311 4120 -77.99 20240516 897 1.11 20250311 1.11 N 069540 500 230 억 246108 N N 0 N 00 N
6 20250317 120625 57 100.00 KOSDAQ 전기·전자 N N N N N 907 0 3 0.00 178969089 197005 32.59 922 923 905 1179 635 907 908.45 0.53 0 2216 937 921 913 897 889 918 894 230 272 500 610 1 1 46037579 418 -1.32 0.53 12 0.43 -685.00 1722.00 4120 20240516 -77.99 897 20250311 1.11 1584 -42.74 20250123 897 1.11 20250311 4120 -77.99 20240516 897 1.11 20250311 1.11 N 069540 500 230 억 246108 N N 0 N 00 N
7 20250317 110628 57 100.00 KOSDAQ 전기·전자 N N N N N 908 1 2 0.11 140976390 155063 25.65 922 923 905 1179 635 907 909.16 0.53 0 2210 937 921 913 897 889 918 894 230 272 500 610 1 1 46037579 418 -1.33 0.53 12 0.34 -685.00 1722.00 4120 20240516 -77.96 897 20250311 1.23 1584 -42.68 20250123 897 1.23 20250311 4120 -77.96 20240516 897 1.23 20250311 1.11 N 069540 500 230 억 246108 N N 0 N 00 N
8 20250317 100627 57 100.00 KOSDAQ 전기·전자 N N N N N 907 0 3 0.00 98537599 108236 17.90 922 923 905 1179 635 907 910.40 0.53 0 10803 937 921 913 897 889 918 894 230 272 500 610 1 1 46037579 418 -1.32 0.53 12 0.24 -685.00 1722.00 4120 20240516 -77.99 897 20250311 1.11 1584 -42.74 20250123 897 1.11 20250311 4120 -77.99 20240516 897 1.11 20250311 1.11 N 069540 500 230 억 246108 N N 0 N 00 N
9 20250317 090627 57 100.00 KOSDAQ 전기·전자 N N N N N 909 2 2 0.22 21188685 23285 3.85 922 922 905 1179 635 907 909.97 0.53 0 8375 937 921 913 897 889 918 894 230 272 500 610 1 1 46037579 418 -1.33 0.53 12 0.05 -685.00 1722.00 4120 20240516 -77.94 897 20250311 1.34 1584 -42.61 20250123 897 1.34 20250311 4120 -77.94 20240516 897 1.34 20250311 1.11 N 069540 500 230 억 246108 N N 0 N 00 N
10 20250314 160625 57 100.00 KOSDAQ 전기·전자 N N N N N 907 -2 5 -0.22 545556967 599352 8.15 925 929 905 1181 637 909 910.24 0.47 0 27691 1165 1036 971 842 777 1004 810 230 272 500 610 1 1 46037579 418 -1.32 0.53 12 1.30 -685.00 1722.00 4120 20240516 -77.99 897 20250311 1.11 1584 -42.74 20250123 897 1.11 20250311 4120 -77.99 20240516 897 1.11 20250311 1.09 N 069540 500 230 억 218417 N N 0 N 00 N
11 20250314 150629 57 100.00 KOSDAQ 전기·전자 N N N N N 908 -1 5 -0.11 489981216 538041 7.32 925 929 905 1181 637 909 910.68 0.47 0 29064 1165 1036 971 842 777 1004 810 230 272 500 610 1 1 46037579 418 -1.33 0.53 12 1.17 -685.00 1722.00 4120 20240516 -77.96 897 20250311 1.23 1584 -42.68 20250123 897 1.23 20250311 4120 -77.96 20240516 897 1.23 20250311 1.09 N 069540 500 230 억 218417 N N 0 N 00 N
12 20250314 140624 57 100.00 KOSDAQ 전기·전자 N N N N N 916 7 2 0.77 440789498 484088 6.59 925 929 905 1181 637 909 910.56 0.47 0 38142 1165 1036 971 842 777 1004 810 230 272 500 610 1 1 46037579 422 -1.34 0.53 12 1.05 -685.00 1722.00 4120 20240516 -77.77 897 20250311 2.12 1584 -42.17 20250123 897 2.12 20250311 4120 -77.77 20240516 897 2.12 20250311 1.09 N 069540 500 230 억 218417 N N 0 N 00 N