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
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
20250306,160607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,954,-19,5,-1.95,405435560,422095,172.67,994,994,949,1264,682,973,960.53,0.57,0,12343,1017,994,974,951,931,1006,963,230,291,500,660,1,1,46037579,439,-1.39,0.55,12,0.92,-685.00,1722.00,4120,20240516,-76.84,900,20250117,6.00,1584,-39.77,20250123,900,6.00,20250117,4120,-76.84,20240516,900,6.00,20250117,1.15,N,069540,500,230 억,,261895,N,N,0,N,00,N
20250306,150606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,956,-17,5,-1.75,381011498,396475,162.19,994,994,949,1264,682,973,961.00,0.57,0,11831,1017,994,974,951,931,1006,963,230,291,500,660,1,1,46037579,440,-1.40,0.56,12,0.86,-685.00,1722.00,4120,20240516,-76.80,900,20250117,6.22,1584,-39.65,20250123,900,6.22,20250117,4120,-76.80,20240516,900,6.22,20250117,1.15,N,069540,500,230 억,,261895,N,N,0,N,00,N
20250306,140605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,959,-14,5,-1.44,336663808,350057,143.20,994,994,949,1264,682,973,961.74,0.57,0,12356,1017,994,974,951,931,1006,963,230,291,500,660,1,1,46037579,442,-1.40,0.56,12,0.76,-685.00,1722.00,4120,20240516,-76.72,900,20250117,6.56,1584,-39.46,20250123,900,6.56,20250117,4120,-76.72,20240516,900,6.56,20250117,1.15,N,069540,500,230 억,,261895,N,N,0,N,00,N
20250306,130607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,959,-14,5,-1.44,285903093,296985,121.49,994,994,949,1264,682,973,962.69,0.57,0,16863,1017,994,974,951,931,1006,963,230,291,500,660,1,1,46037579,442,-1.40,0.56,12,0.65,-685.00,1722.00,4120,20240516,-76.72,900,20250117,6.56,1584,-39.46,20250123,900,6.56,20250117,4120,-76.72,20240516,900,6.56,20250117,1.15,N,069540,500,230 억,,261895,N,N,0,N,00,N
20250306,120606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,960,-13,5,-1.34,254649073,264373,108.15,994,994,949,1264,682,973,963.22,0.57,0,30709,1017,994,974,951,931,1006,963,230,291,500,660,1,1,46037579,442,-1.40,0.56,12,0.57,-685.00,1722.00,4120,20240516,-76.70,900,20250117,6.67,1584,-39.39,20250123,900,6.67,20250117,4120,-76.70,20240516,900,6.67,20250117,1.15,N,069540,500,230 억,,261895,N,N,0,N,00,N
20250306,110604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,955,-18,5,-1.85,211413179,219251,89.69,994,994,949,1264,682,973,964.25,0.57,0,27973,1017,994,974,951,931,1006,963,230,291,500,660,1,1,46037579,440,-1.39,0.55,12,0.48,-685.00,1722.00,4120,20240516,-76.82,900,20250117,6.11,1584,-39.71,20250123,900,6.11,20250117,4120,-76.82,20240516,900,6.11,20250117,1.15,N,069540,500,230 억,,261895,N,N,0,N,00,N
20250306,100606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,973,0,3,0.00,73453661,75442,30.86,994,994,961,1264,682,973,973.64,0.57,0,6015,1017,994,974,951,931,1006,963,230,291,500,660,1,1,46037579,448,-1.42,0.57,12,0.16,-685.00,1722.00,4120,20240516,-76.38,900,20250117,8.11,1584,-38.57,20250123,900,8.11,20250117,4120,-76.38,20240516,900,8.11,20250117,1.15,N,069540,500,230 억,,261895,N,N,0,N,00,N
20250306,090609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,973,0,3,0.00,21183957,21712,8.88,994,994,973,1264,682,973,975.68,0.57,0,380,1017,994,974,951,931,1006,963,230,291,500,660,1,1,46037579,448,-1.42,0.57,12,0.05,-685.00,1722.00,4120,20240516,-76.38,900,20250117,8.11,1584,-38.57,20250123,900,8.11,20250117,4120,-76.38,20240516,900,8.11,20250117,1.15,N,069540,500,230 억,,261895,N,N,0,N,00,N
20250305,160600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,973,12,2,1.25,238838137,244078,92.00,955,997,954,1249,673,961,978.55,0.48,0,39896,1000,980,969,949,938,975,944,230,288,500,650,1,1,46037579,448,-1.42,0.57,12,0.53,-685.00,1722.00,4120,20240516,-76.38,900,20250117,8.11,1584,-38.57,20250123,900,8.11,20250117,4120,-76.38,20240516,900,8.11,20250117,1.20,N,069540,500,230 억,,222103,N,N,0,N,00,N
20250305,150602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,983,22,2,2.29,203712184,208083,78.44,955,997,954,1249,673,961,979.01,0.48,0,22279,1000,980,969,949,938,975,944,230,288,500,650,1,1,46037579,453,-1.44,0.57,12,0.45,-685.00,1722.00,4120,20240516,-76.14,900,20250117,9.22,1584,-37.94,20250123,900,9.22,20250117,4120,-76.14,20240516,900,9.22,20250117,1.20,N,069540,500,230 억,,222103,N,N,0,N,00,N
20250305,140601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,985,24,2,2.50,181797608,185801,70.04,955,997,954,1249,673,961,978.47,0.48,0,22951,1000,980,969,949,938,975,944,230,288,500,650,1,1,46037579,453,-1.44,0.57,12,0.40,-685.00,1722.00,4120,20240516,-76.09,900,20250117,9.44,1584,-37.82,20250123,900,9.44,20250117,4120,-76.09,20240516,900,9.44,20250117,1.20,N,069540,500,230 억,,222103,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 160607 57 100.00 KOSDAQ 전기·전자 N N N N N 954 -19 5 -1.95 405435560 422095 172.67 994 994 949 1264 682 973 960.53 0.57 0 12343 1017 994 974 951 931 1006 963 230 291 500 660 1 1 46037579 439 -1.39 0.55 12 0.92 -685.00 1722.00 4120 20240516 -76.84 900 20250117 6.00 1584 -39.77 20250123 900 6.00 20250117 4120 -76.84 20240516 900 6.00 20250117 1.15 N 069540 500 230 억 261895 N N 0 N 00 N
3 20250306 150606 57 100.00 KOSDAQ 전기·전자 N N N N N 956 -17 5 -1.75 381011498 396475 162.19 994 994 949 1264 682 973 961.00 0.57 0 11831 1017 994 974 951 931 1006 963 230 291 500 660 1 1 46037579 440 -1.40 0.56 12 0.86 -685.00 1722.00 4120 20240516 -76.80 900 20250117 6.22 1584 -39.65 20250123 900 6.22 20250117 4120 -76.80 20240516 900 6.22 20250117 1.15 N 069540 500 230 억 261895 N N 0 N 00 N
4 20250306 140605 57 100.00 KOSDAQ 전기·전자 N N N N N 959 -14 5 -1.44 336663808 350057 143.20 994 994 949 1264 682 973 961.74 0.57 0 12356 1017 994 974 951 931 1006 963 230 291 500 660 1 1 46037579 442 -1.40 0.56 12 0.76 -685.00 1722.00 4120 20240516 -76.72 900 20250117 6.56 1584 -39.46 20250123 900 6.56 20250117 4120 -76.72 20240516 900 6.56 20250117 1.15 N 069540 500 230 억 261895 N N 0 N 00 N
5 20250306 130607 57 100.00 KOSDAQ 전기·전자 N N N N N 959 -14 5 -1.44 285903093 296985 121.49 994 994 949 1264 682 973 962.69 0.57 0 16863 1017 994 974 951 931 1006 963 230 291 500 660 1 1 46037579 442 -1.40 0.56 12 0.65 -685.00 1722.00 4120 20240516 -76.72 900 20250117 6.56 1584 -39.46 20250123 900 6.56 20250117 4120 -76.72 20240516 900 6.56 20250117 1.15 N 069540 500 230 억 261895 N N 0 N 00 N
6 20250306 120606 57 100.00 KOSDAQ 전기·전자 N N N N N 960 -13 5 -1.34 254649073 264373 108.15 994 994 949 1264 682 973 963.22 0.57 0 30709 1017 994 974 951 931 1006 963 230 291 500 660 1 1 46037579 442 -1.40 0.56 12 0.57 -685.00 1722.00 4120 20240516 -76.70 900 20250117 6.67 1584 -39.39 20250123 900 6.67 20250117 4120 -76.70 20240516 900 6.67 20250117 1.15 N 069540 500 230 억 261895 N N 0 N 00 N
7 20250306 110604 57 100.00 KOSDAQ 전기·전자 N N N N N 955 -18 5 -1.85 211413179 219251 89.69 994 994 949 1264 682 973 964.25 0.57 0 27973 1017 994 974 951 931 1006 963 230 291 500 660 1 1 46037579 440 -1.39 0.55 12 0.48 -685.00 1722.00 4120 20240516 -76.82 900 20250117 6.11 1584 -39.71 20250123 900 6.11 20250117 4120 -76.82 20240516 900 6.11 20250117 1.15 N 069540 500 230 억 261895 N N 0 N 00 N
8 20250306 100606 57 100.00 KOSDAQ 전기·전자 N N N N N 973 0 3 0.00 73453661 75442 30.86 994 994 961 1264 682 973 973.64 0.57 0 6015 1017 994 974 951 931 1006 963 230 291 500 660 1 1 46037579 448 -1.42 0.57 12 0.16 -685.00 1722.00 4120 20240516 -76.38 900 20250117 8.11 1584 -38.57 20250123 900 8.11 20250117 4120 -76.38 20240516 900 8.11 20250117 1.15 N 069540 500 230 억 261895 N N 0 N 00 N
9 20250306 090609 57 100.00 KOSDAQ 전기·전자 N N N N N 973 0 3 0.00 21183957 21712 8.88 994 994 973 1264 682 973 975.68 0.57 0 380 1017 994 974 951 931 1006 963 230 291 500 660 1 1 46037579 448 -1.42 0.57 12 0.05 -685.00 1722.00 4120 20240516 -76.38 900 20250117 8.11 1584 -38.57 20250123 900 8.11 20250117 4120 -76.38 20240516 900 8.11 20250117 1.15 N 069540 500 230 억 261895 N N 0 N 00 N
10 20250305 160600 57 100.00 KOSDAQ 전기·전자 N N N N N 973 12 2 1.25 238838137 244078 92.00 955 997 954 1249 673 961 978.55 0.48 0 39896 1000 980 969 949 938 975 944 230 288 500 650 1 1 46037579 448 -1.42 0.57 12 0.53 -685.00 1722.00 4120 20240516 -76.38 900 20250117 8.11 1584 -38.57 20250123 900 8.11 20250117 4120 -76.38 20240516 900 8.11 20250117 1.20 N 069540 500 230 억 222103 N N 0 N 00 N
11 20250305 150602 57 100.00 KOSDAQ 전기·전자 N N N N N 983 22 2 2.29 203712184 208083 78.44 955 997 954 1249 673 961 979.01 0.48 0 22279 1000 980 969 949 938 975 944 230 288 500 650 1 1 46037579 453 -1.44 0.57 12 0.45 -685.00 1722.00 4120 20240516 -76.14 900 20250117 9.22 1584 -37.94 20250123 900 9.22 20250117 4120 -76.14 20240516 900 9.22 20250117 1.20 N 069540 500 230 억 222103 N N 0 N 00 N
12 20250305 140601 57 100.00 KOSDAQ 전기·전자 N N N N N 985 24 2 2.50 181797608 185801 70.04 955 997 954 1249 673 961 978.47 0.48 0 22951 1000 980 969 949 938 975 944 230 288 500 650 1 1 46037579 453 -1.44 0.57 12 0.40 -685.00 1722.00 4120 20240516 -76.09 900 20250117 9.44 1584 -37.82 20250123 900 9.44 20250117 4120 -76.09 20240516 900 9.44 20250117 1.20 N 069540 500 230 억 222103 N N 0 N 00 N