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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1298,-6,5,-0.46,28565017,22026,61.14,1304,1309,1286,1695,913,1304,1296.88,0.32,0,-240,1373,1338,1315,1280,1257,1356,1298,71,391,500,930,1,1,14191091,184,-5.87,0.98,12,0.16,-221.00,1327.00,1624,20240429,-20.07,1193,20241104,8.80,1437,-9.67,20250306,1232,5.36,20250304,1624,-20.07,20240429,1193,8.80,20241104,0.00,N,069330,500,70 억,,46105,N,N,0,N,00,N
20250313,150620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1292,-12,5,-0.92,28083669,21655,60.11,1304,1309,1286,1695,913,1304,1296.87,0.32,0,-203,1373,1338,1315,1280,1257,1356,1298,71,391,500,930,1,1,14191091,183,-5.85,0.97,12,0.15,-221.00,1327.00,1624,20240429,-20.44,1193,20241104,8.30,1437,-10.09,20250306,1232,4.87,20250304,1624,-20.44,20240429,1193,8.30,20241104,0.00,N,069330,500,70 억,,46105,N,N,0,N,00,N
20250313,140620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1298,-6,5,-0.46,27498384,21202,58.85,1304,1309,1286,1695,913,1304,1296.97,0.32,0,-151,1373,1338,1315,1280,1257,1356,1298,71,391,500,930,1,1,14191091,184,-5.87,0.98,12,0.15,-221.00,1327.00,1624,20240429,-20.07,1193,20241104,8.80,1437,-9.67,20250306,1232,5.36,20250304,1624,-20.07,20240429,1193,8.80,20241104,0.00,N,069330,500,70 억,,46105,N,N,0,N,00,N
20250313,130620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1300,-4,5,-0.31,26013366,20053,55.66,1304,1309,1286,1695,913,1304,1297.23,0.32,0,-99,1373,1338,1315,1280,1257,1356,1298,71,391,500,930,1,1,14191091,184,-5.88,0.98,12,0.14,-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,,46105,N,N,0,N,00,N
20250313,120620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1301,-3,5,-0.23,23703077,18276,50.73,1304,1309,1286,1695,913,1304,1296.95,0.32,0,-73,1373,1338,1315,1280,1257,1356,1298,71,391,500,930,1,1,14191091,185,-5.89,0.98,12,0.13,-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,,46105,N,N,0,N,00,N
20250313,110619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1304,0,3,0.00,22165760,17096,47.45,1304,1309,1286,1695,913,1304,1296.55,0.32,0,-66,1373,1338,1315,1280,1257,1356,1298,71,391,500,930,1,1,14191091,185,-5.90,0.98,12,0.12,-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,,46105,N,N,0,N,00,N
20250313,100619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1290,-14,5,-1.07,16050572,12378,34.36,1304,1309,1289,1695,913,1304,1296.70,0.32,0,-202,1373,1338,1315,1280,1257,1356,1298,71,391,500,930,1,1,14191091,183,-5.84,0.97,12,0.09,-221.00,1327.00,1624,20240429,-20.57,1193,20241104,8.13,1437,-10.23,20250306,1232,4.71,20250304,1624,-20.57,20240429,1193,8.13,20241104,0.00,N,069330,500,70 억,,46105,N,N,0,N,00,N
20250313,090621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1304,0,3,0.00,392735,301,0.84,1304,1305,1304,1695,913,1304,1304.77,0.32,0,0,1373,1338,1315,1280,1257,1356,1298,71,391,500,930,1,1,14191091,185,-5.90,0.98,12,0.00,-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,,46105,N,N,0,N,00,N
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
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 20250313 160619 57 100.00 KOSDAQ 전기·전자 N N N N N 1298 -6 5 -0.46 28565017 22026 61.14 1304 1309 1286 1695 913 1304 1296.88 0.32 0 -240 1373 1338 1315 1280 1257 1356 1298 71 391 500 930 1 1 14191091 184 -5.87 0.98 12 0.16 -221.00 1327.00 1624 20240429 -20.07 1193 20241104 8.80 1437 -9.67 20250306 1232 5.36 20250304 1624 -20.07 20240429 1193 8.80 20241104 0.00 N 069330 500 70 억 46105 N N 0 N 00 N
3 20250313 150620 57 100.00 KOSDAQ 전기·전자 N N N N N 1292 -12 5 -0.92 28083669 21655 60.11 1304 1309 1286 1695 913 1304 1296.87 0.32 0 -203 1373 1338 1315 1280 1257 1356 1298 71 391 500 930 1 1 14191091 183 -5.85 0.97 12 0.15 -221.00 1327.00 1624 20240429 -20.44 1193 20241104 8.30 1437 -10.09 20250306 1232 4.87 20250304 1624 -20.44 20240429 1193 8.30 20241104 0.00 N 069330 500 70 억 46105 N N 0 N 00 N
4 20250313 140620 57 100.00 KOSDAQ 전기·전자 N N N N N 1298 -6 5 -0.46 27498384 21202 58.85 1304 1309 1286 1695 913 1304 1296.97 0.32 0 -151 1373 1338 1315 1280 1257 1356 1298 71 391 500 930 1 1 14191091 184 -5.87 0.98 12 0.15 -221.00 1327.00 1624 20240429 -20.07 1193 20241104 8.80 1437 -9.67 20250306 1232 5.36 20250304 1624 -20.07 20240429 1193 8.80 20241104 0.00 N 069330 500 70 억 46105 N N 0 N 00 N
5 20250313 130620 57 100.00 KOSDAQ 전기·전자 N N N N N 1300 -4 5 -0.31 26013366 20053 55.66 1304 1309 1286 1695 913 1304 1297.23 0.32 0 -99 1373 1338 1315 1280 1257 1356 1298 71 391 500 930 1 1 14191091 184 -5.88 0.98 12 0.14 -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 46105 N N 0 N 00 N
6 20250313 120620 57 100.00 KOSDAQ 전기·전자 N N N N N 1301 -3 5 -0.23 23703077 18276 50.73 1304 1309 1286 1695 913 1304 1296.95 0.32 0 -73 1373 1338 1315 1280 1257 1356 1298 71 391 500 930 1 1 14191091 185 -5.89 0.98 12 0.13 -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 46105 N N 0 N 00 N
7 20250313 110619 57 100.00 KOSDAQ 전기·전자 N N N N N 1304 0 3 0.00 22165760 17096 47.45 1304 1309 1286 1695 913 1304 1296.55 0.32 0 -66 1373 1338 1315 1280 1257 1356 1298 71 391 500 930 1 1 14191091 185 -5.90 0.98 12 0.12 -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 46105 N N 0 N 00 N
8 20250313 100619 57 100.00 KOSDAQ 전기·전자 N N N N N 1290 -14 5 -1.07 16050572 12378 34.36 1304 1309 1289 1695 913 1304 1296.70 0.32 0 -202 1373 1338 1315 1280 1257 1356 1298 71 391 500 930 1 1 14191091 183 -5.84 0.97 12 0.09 -221.00 1327.00 1624 20240429 -20.57 1193 20241104 8.13 1437 -10.23 20250306 1232 4.71 20250304 1624 -20.57 20240429 1193 8.13 20241104 0.00 N 069330 500 70 억 46105 N N 0 N 00 N
9 20250313 090621 57 100.00 KOSDAQ 전기·전자 N N N N N 1304 0 3 0.00 392735 301 0.84 1304 1305 1304 1695 913 1304 1304.77 0.32 0 0 1373 1338 1315 1280 1257 1356 1298 71 391 500 930 1 1 14191091 185 -5.90 0.98 12 0.00 -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 46105 N N 0 N 00 N
10 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
11 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
12 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