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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1359,69,2,5.35,364279829,266901,930.97,1325,1437,1325,1677,903,1290,1364.93,0.31,0,-695,1312,1300,1288,1276,1264,1295,1271,71,387,500,920,1,1,14191091,193,-6.15,1.02,12,1.88,-221.00,1327.00,1624,20240429,-16.32,1193,20241104,13.91,1437,-5.43,20250306,1232,10.31,20250304,1624,-16.32,20240429,1193,13.91,20241104,0.00,N,069330,500,70 억,,44094,N,N,0,N,00,N
20250306,150605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1362,72,2,5.58,352104158,257935,899.70,1325,1437,1325,1677,903,1290,1365.09,0.31,0,-111,1312,1300,1288,1276,1264,1295,1271,71,387,500,920,1,1,14191091,193,-6.16,1.03,12,1.82,-221.00,1327.00,1624,20240429,-16.13,1193,20241104,14.17,1437,-5.22,20250306,1232,10.55,20250304,1624,-16.13,20240429,1193,14.17,20241104,0.00,N,069330,500,70 억,,44094,N,N,0,N,00,N
20250306,140604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1336,46,2,3.57,339814137,248883,868.13,1325,1437,1325,1677,903,1290,1365.36,0.31,0,61,1312,1300,1288,1276,1264,1295,1271,71,387,500,920,1,1,14191091,190,-6.05,1.01,12,1.75,-221.00,1327.00,1624,20240429,-17.73,1193,20241104,11.99,1437,-7.03,20250306,1232,8.44,20250304,1624,-17.73,20240429,1193,11.99,20241104,0.00,N,069330,500,70 억,,44094,N,N,0,N,00,N
20250306,130606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1359,69,2,5.35,310636202,227215,792.55,1325,1437,1325,1677,903,1290,1367.15,0.31,0,-805,1312,1300,1288,1276,1264,1295,1271,71,387,500,920,1,1,14191091,193,-6.15,1.02,12,1.60,-221.00,1327.00,1624,20240429,-16.32,1193,20241104,13.91,1437,-5.43,20250306,1232,10.31,20250304,1624,-16.32,20240429,1193,13.91,20241104,0.00,N,069330,500,70 억,,44094,N,N,0,N,00,N
20250306,120605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1351,61,2,4.73,286727349,209587,731.06,1325,1437,1325,1677,903,1290,1368.06,0.31,0,-579,1312,1300,1288,1276,1264,1295,1271,71,387,500,920,1,1,14191091,192,-6.11,1.02,12,1.48,-221.00,1327.00,1624,20240429,-16.81,1193,20241104,13.24,1437,-5.98,20250306,1232,9.66,20250304,1624,-16.81,20240429,1193,13.24,20241104,0.00,N,069330,500,70 억,,44094,N,N,0,N,00,N
20250306,110603,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1342,52,2,4.03,258861764,188780,658.48,1325,1437,1325,1677,903,1290,1371.24,0.31,0,199,1312,1300,1288,1276,1264,1295,1271,71,387,500,920,1,1,14191091,190,-6.07,1.01,12,1.33,-221.00,1327.00,1624,20240429,-17.36,1193,20241104,12.49,1437,-6.61,20250306,1232,8.93,20250304,1624,-17.36,20240429,1193,12.49,20241104,0.00,N,069330,500,70 억,,44094,N,N,0,N,00,N
20250306,100605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1349,59,2,4.57,241179553,175580,612.44,1325,1437,1325,1677,903,1290,1373.62,0.31,0,-1299,1312,1300,1288,1276,1264,1295,1271,71,387,500,920,1,1,14191091,191,-6.10,1.02,12,1.24,-221.00,1327.00,1624,20240429,-16.93,1193,20241104,13.08,1437,-6.12,20250306,1232,9.50,20250304,1624,-16.93,20240429,1193,13.08,20241104,0.00,N,069330,500,70 억,,44094,N,N,0,N,00,N
20250306,090608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1400,110,2,8.53,90737419,66136,230.69,1325,1400,1325,1677,903,1290,1371.98,0.31,0,231,1312,1300,1288,1276,1264,1295,1271,71,387,500,920,1,1,14191091,199,-6.33,1.06,12,0.47,-221.00,1327.00,1624,20240429,-13.79,1193,20241104,17.35,1400,0.00,20250228,1232,13.64,20250304,1624,-13.79,20240429,1193,17.35,20241104,0.00,N,069330,500,70 억,,44094,N,N,0,N,00,N
20250305,160559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1290,-10,5,-0.77,36818884,28669,60.18,1300,1300,1276,1690,910,1300,1284.14,0.31,0,-588,1370,1334,1283,1247,1196,1309,1222,71,390,500,930,1,1,14191091,183,-5.84,0.97,12,0.20,-221.00,1327.00,1624,20240429,-20.57,1193,20241104,8.13,1400,-7.86,20250228,1232,4.71,20250304,1624,-20.57,20240429,1193,8.13,20241104,0.00,N,069330,500,70 억,,44682,N,N,0,N,00,N
20250305,150601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1289,-11,5,-0.85,30025504,23398,49.12,1300,1300,1276,1690,910,1300,1283.25,0.31,0,-158,1370,1334,1283,1247,1196,1309,1222,71,390,500,930,1,1,14191091,183,-5.83,0.97,12,0.16,-221.00,1327.00,1624,20240429,-20.63,1193,20241104,8.05,1400,-7.93,20250228,1232,4.63,20250304,1624,-20.63,20240429,1193,8.05,20241104,0.00,N,069330,500,70 억,,44682,N,N,0,N,00,N
20250305,140600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1292,-8,5,-0.62,29949394,23339,48.99,1300,1300,1276,1690,910,1300,1283.23,0.31,0,-158,1370,1334,1283,1247,1196,1309,1222,71,390,500,930,1,1,14191091,183,-5.85,0.97,12,0.16,-221.00,1327.00,1624,20240429,-20.44,1193,20241104,8.30,1400,-7.71,20250228,1232,4.87,20250304,1624,-20.44,20240429,1193,8.30,20241104,0.00,N,069330,500,70 억,,44682,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 20250306 160606 57 100.00 KOSDAQ 전기·전자 N N N N N 1359 69 2 5.35 364279829 266901 930.97 1325 1437 1325 1677 903 1290 1364.93 0.31 0 -695 1312 1300 1288 1276 1264 1295 1271 71 387 500 920 1 1 14191091 193 -6.15 1.02 12 1.88 -221.00 1327.00 1624 20240429 -16.32 1193 20241104 13.91 1437 -5.43 20250306 1232 10.31 20250304 1624 -16.32 20240429 1193 13.91 20241104 0.00 N 069330 500 70 억 44094 N N 0 N 00 N
3 20250306 150605 57 100.00 KOSDAQ 전기·전자 N N N N N 1362 72 2 5.58 352104158 257935 899.70 1325 1437 1325 1677 903 1290 1365.09 0.31 0 -111 1312 1300 1288 1276 1264 1295 1271 71 387 500 920 1 1 14191091 193 -6.16 1.03 12 1.82 -221.00 1327.00 1624 20240429 -16.13 1193 20241104 14.17 1437 -5.22 20250306 1232 10.55 20250304 1624 -16.13 20240429 1193 14.17 20241104 0.00 N 069330 500 70 억 44094 N N 0 N 00 N
4 20250306 140604 57 100.00 KOSDAQ 전기·전자 N N N N N 1336 46 2 3.57 339814137 248883 868.13 1325 1437 1325 1677 903 1290 1365.36 0.31 0 61 1312 1300 1288 1276 1264 1295 1271 71 387 500 920 1 1 14191091 190 -6.05 1.01 12 1.75 -221.00 1327.00 1624 20240429 -17.73 1193 20241104 11.99 1437 -7.03 20250306 1232 8.44 20250304 1624 -17.73 20240429 1193 11.99 20241104 0.00 N 069330 500 70 억 44094 N N 0 N 00 N
5 20250306 130606 57 100.00 KOSDAQ 전기·전자 N N N N N 1359 69 2 5.35 310636202 227215 792.55 1325 1437 1325 1677 903 1290 1367.15 0.31 0 -805 1312 1300 1288 1276 1264 1295 1271 71 387 500 920 1 1 14191091 193 -6.15 1.02 12 1.60 -221.00 1327.00 1624 20240429 -16.32 1193 20241104 13.91 1437 -5.43 20250306 1232 10.31 20250304 1624 -16.32 20240429 1193 13.91 20241104 0.00 N 069330 500 70 억 44094 N N 0 N 00 N
6 20250306 120605 57 100.00 KOSDAQ 전기·전자 N N N N N 1351 61 2 4.73 286727349 209587 731.06 1325 1437 1325 1677 903 1290 1368.06 0.31 0 -579 1312 1300 1288 1276 1264 1295 1271 71 387 500 920 1 1 14191091 192 -6.11 1.02 12 1.48 -221.00 1327.00 1624 20240429 -16.81 1193 20241104 13.24 1437 -5.98 20250306 1232 9.66 20250304 1624 -16.81 20240429 1193 13.24 20241104 0.00 N 069330 500 70 억 44094 N N 0 N 00 N
7 20250306 110603 57 100.00 KOSDAQ 전기·전자 N N N N N 1342 52 2 4.03 258861764 188780 658.48 1325 1437 1325 1677 903 1290 1371.24 0.31 0 199 1312 1300 1288 1276 1264 1295 1271 71 387 500 920 1 1 14191091 190 -6.07 1.01 12 1.33 -221.00 1327.00 1624 20240429 -17.36 1193 20241104 12.49 1437 -6.61 20250306 1232 8.93 20250304 1624 -17.36 20240429 1193 12.49 20241104 0.00 N 069330 500 70 억 44094 N N 0 N 00 N
8 20250306 100605 57 100.00 KOSDAQ 전기·전자 N N N N N 1349 59 2 4.57 241179553 175580 612.44 1325 1437 1325 1677 903 1290 1373.62 0.31 0 -1299 1312 1300 1288 1276 1264 1295 1271 71 387 500 920 1 1 14191091 191 -6.10 1.02 12 1.24 -221.00 1327.00 1624 20240429 -16.93 1193 20241104 13.08 1437 -6.12 20250306 1232 9.50 20250304 1624 -16.93 20240429 1193 13.08 20241104 0.00 N 069330 500 70 억 44094 N N 0 N 00 N
9 20250306 090608 57 100.00 KOSDAQ 전기·전자 N N N N N 1400 110 2 8.53 90737419 66136 230.69 1325 1400 1325 1677 903 1290 1371.98 0.31 0 231 1312 1300 1288 1276 1264 1295 1271 71 387 500 920 1 1 14191091 199 -6.33 1.06 12 0.47 -221.00 1327.00 1624 20240429 -13.79 1193 20241104 17.35 1400 0.00 20250228 1232 13.64 20250304 1624 -13.79 20240429 1193 17.35 20241104 0.00 N 069330 500 70 억 44094 N N 0 N 00 N
10 20250305 160559 57 100.00 KOSDAQ 전기·전자 N N N N N 1290 -10 5 -0.77 36818884 28669 60.18 1300 1300 1276 1690 910 1300 1284.14 0.31 0 -588 1370 1334 1283 1247 1196 1309 1222 71 390 500 930 1 1 14191091 183 -5.84 0.97 12 0.20 -221.00 1327.00 1624 20240429 -20.57 1193 20241104 8.13 1400 -7.86 20250228 1232 4.71 20250304 1624 -20.57 20240429 1193 8.13 20241104 0.00 N 069330 500 70 억 44682 N N 0 N 00 N
11 20250305 150601 57 100.00 KOSDAQ 전기·전자 N N N N N 1289 -11 5 -0.85 30025504 23398 49.12 1300 1300 1276 1690 910 1300 1283.25 0.31 0 -158 1370 1334 1283 1247 1196 1309 1222 71 390 500 930 1 1 14191091 183 -5.83 0.97 12 0.16 -221.00 1327.00 1624 20240429 -20.63 1193 20241104 8.05 1400 -7.93 20250228 1232 4.63 20250304 1624 -20.63 20240429 1193 8.05 20241104 0.00 N 069330 500 70 억 44682 N N 0 N 00 N
12 20250305 140600 57 100.00 KOSDAQ 전기·전자 N N N N N 1292 -8 5 -0.62 29949394 23339 48.99 1300 1300 1276 1690 910 1300 1283.23 0.31 0 -158 1370 1334 1283 1247 1196 1309 1222 71 390 500 930 1 1 14191091 183 -5.85 0.97 12 0.16 -221.00 1327.00 1624 20240429 -20.44 1193 20241104 8.30 1400 -7.71 20250228 1232 4.87 20250304 1624 -20.44 20240429 1193 8.30 20241104 0.00 N 069330 500 70 억 44682 N N 0 N 00 N