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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,975,55,2,5.98,1527498084,1581312,427.89,920,997,914,1196,644,920,965.94,0.94,0,176997,942,930,920,908,898,931,909,230,276,500,620,1,1,46037579,449,-1.42,0.57,12,3.43,-685.00,1722.00,4120,20240516,-76.33,865,20250319,12.72,1584,-38.45,20250123,865,12.72,20250319,4120,-76.33,20240516,865,12.72,20250319,1.14,N,069540,500,230 억,,434842,N,N,0,N,00,N
20250321,150632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,967,47,2,5.11,1487984470,1540696,416.90,920,997,914,1196,644,920,965.79,0.94,0,176894,942,930,920,908,898,931,909,230,276,500,620,1,1,46037579,445,-1.41,0.56,12,3.35,-685.00,1722.00,4120,20240516,-76.53,865,20250319,11.79,1584,-38.95,20250123,865,11.79,20250319,4120,-76.53,20240516,865,11.79,20250319,1.14,N,069540,500,230 억,,434842,N,N,0,N,00,N
20250321,140633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,970,50,2,5.43,1272609775,1320398,357.29,920,997,914,1196,644,920,963.81,0.94,0,134355,942,930,920,908,898,931,909,230,276,500,620,1,1,46037579,447,-1.42,0.56,12,2.87,-685.00,1722.00,4120,20240516,-76.46,865,20250319,12.14,1584,-38.76,20250123,865,12.14,20250319,4120,-76.46,20240516,865,12.14,20250319,1.14,N,069540,500,230 억,,434842,N,N,0,N,00,N
20250321,130633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,956,36,2,3.91,1137617305,1179692,319.21,920,997,914,1196,644,920,964.33,0.94,0,106441,942,930,920,908,898,931,909,230,276,500,620,1,1,46037579,440,-1.40,0.56,12,2.56,-685.00,1722.00,4120,20240516,-76.80,865,20250319,10.52,1584,-39.65,20250123,865,10.52,20250319,4120,-76.80,20240516,865,10.52,20250319,1.14,N,069540,500,230 억,,434842,N,N,0,N,00,N
20250321,120634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,963,43,2,4.67,1012973279,1049696,284.04,920,997,914,1196,644,920,965.02,0.94,0,74902,942,930,920,908,898,931,909,230,276,500,620,1,1,46037579,443,-1.41,0.56,12,2.28,-685.00,1722.00,4120,20240516,-76.63,865,20250319,11.33,1584,-39.20,20250123,865,11.33,20250319,4120,-76.63,20240516,865,11.33,20250319,1.14,N,069540,500,230 억,,434842,N,N,0,N,00,N
20250321,110633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,966,46,2,5.00,888339452,920565,249.10,920,997,914,1196,644,920,964.99,0.94,0,57792,942,930,920,908,898,931,909,230,276,500,620,1,1,46037579,445,-1.41,0.56,12,2.00,-685.00,1722.00,4120,20240516,-76.55,865,20250319,11.68,1584,-39.02,20250123,865,11.68,20250319,4120,-76.55,20240516,865,11.68,20250319,1.14,N,069540,500,230 억,,434842,N,N,0,N,00,N
20250321,100634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,928,8,2,0.87,103536093,112163,30.35,920,931,914,1196,644,920,923.09,0.94,0,17489,942,930,920,908,898,931,909,230,276,500,620,1,1,46037579,427,-1.35,0.54,12,0.24,-685.00,1722.00,4120,20240516,-77.48,865,20250319,7.28,1584,-41.41,20250123,865,7.28,20250319,4120,-77.48,20240516,865,7.28,20250319,1.14,N,069540,500,230 억,,434842,N,N,0,N,00,N
20250321,090637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,920,0,3,0.00,12346345,13453,3.64,920,920,915,1196,644,920,917.74,0.94,0,-3560,942,930,920,908,898,931,909,230,276,500,620,1,1,46037579,424,-1.34,0.53,12,0.03,-685.00,1722.00,4120,20240516,-77.67,865,20250319,6.36,1584,-41.92,20250123,865,6.36,20250319,4120,-77.67,20240516,865,6.36,20250319,1.14,N,069540,500,230 억,,434842,N,N,0,N,00,N
20250320,160926,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,920,0,3,0.00,337959728,367019,71.64,920,932,910,1196,644,920,920.82,0.74,0,46357,970,945,905,880,840,925,860,230,276,500,620,1,1,46037579,424,-1.34,0.53,12,0.80,-685.00,1722.00,4120,20240516,-77.67,865,20250319,6.36,1584,-41.92,20250123,865,6.36,20250319,4120,-77.67,20240516,865,6.36,20250319,1.13,N,069540,500,230 억,,342047,N,N,0,N,00,N
20250320,150632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,926,6,2,0.65,318662993,346101,67.56,920,932,910,1196,644,920,920.72,0.74,0,42408,970,945,905,880,840,925,860,230,276,500,620,1,1,46037579,426,-1.35,0.54,12,0.75,-685.00,1722.00,4120,20240516,-77.52,865,20250319,7.05,1584,-41.54,20250123,865,7.05,20250319,4120,-77.52,20240516,865,7.05,20250319,1.13,N,069540,500,230 억,,342047,N,N,0,N,00,N
20250320,140634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,922,2,2,0.22,285215986,309843,60.48,920,932,910,1196,644,920,920.52,0.74,0,39486,970,945,905,880,840,925,860,230,276,500,620,1,1,46037579,424,-1.35,0.54,12,0.67,-685.00,1722.00,4120,20240516,-77.62,865,20250319,6.59,1584,-41.79,20250123,865,6.59,20250319,4120,-77.62,20240516,865,6.59,20250319,1.13,N,069540,500,230 억,,342047,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 20250321 160648 57 100.00 KOSDAQ 전기·전자 N N N N N 975 55 2 5.98 1527498084 1581312 427.89 920 997 914 1196 644 920 965.94 0.94 0 176997 942 930 920 908 898 931 909 230 276 500 620 1 1 46037579 449 -1.42 0.57 12 3.43 -685.00 1722.00 4120 20240516 -76.33 865 20250319 12.72 1584 -38.45 20250123 865 12.72 20250319 4120 -76.33 20240516 865 12.72 20250319 1.14 N 069540 500 230 억 434842 N N 0 N 00 N
3 20250321 150632 57 100.00 KOSDAQ 전기·전자 N N N N N 967 47 2 5.11 1487984470 1540696 416.90 920 997 914 1196 644 920 965.79 0.94 0 176894 942 930 920 908 898 931 909 230 276 500 620 1 1 46037579 445 -1.41 0.56 12 3.35 -685.00 1722.00 4120 20240516 -76.53 865 20250319 11.79 1584 -38.95 20250123 865 11.79 20250319 4120 -76.53 20240516 865 11.79 20250319 1.14 N 069540 500 230 억 434842 N N 0 N 00 N
4 20250321 140633 57 100.00 KOSDAQ 전기·전자 N N N N N 970 50 2 5.43 1272609775 1320398 357.29 920 997 914 1196 644 920 963.81 0.94 0 134355 942 930 920 908 898 931 909 230 276 500 620 1 1 46037579 447 -1.42 0.56 12 2.87 -685.00 1722.00 4120 20240516 -76.46 865 20250319 12.14 1584 -38.76 20250123 865 12.14 20250319 4120 -76.46 20240516 865 12.14 20250319 1.14 N 069540 500 230 억 434842 N N 0 N 00 N
5 20250321 130633 57 100.00 KOSDAQ 전기·전자 N N N N N 956 36 2 3.91 1137617305 1179692 319.21 920 997 914 1196 644 920 964.33 0.94 0 106441 942 930 920 908 898 931 909 230 276 500 620 1 1 46037579 440 -1.40 0.56 12 2.56 -685.00 1722.00 4120 20240516 -76.80 865 20250319 10.52 1584 -39.65 20250123 865 10.52 20250319 4120 -76.80 20240516 865 10.52 20250319 1.14 N 069540 500 230 억 434842 N N 0 N 00 N
6 20250321 120634 57 100.00 KOSDAQ 전기·전자 N N N N N 963 43 2 4.67 1012973279 1049696 284.04 920 997 914 1196 644 920 965.02 0.94 0 74902 942 930 920 908 898 931 909 230 276 500 620 1 1 46037579 443 -1.41 0.56 12 2.28 -685.00 1722.00 4120 20240516 -76.63 865 20250319 11.33 1584 -39.20 20250123 865 11.33 20250319 4120 -76.63 20240516 865 11.33 20250319 1.14 N 069540 500 230 억 434842 N N 0 N 00 N
7 20250321 110633 57 100.00 KOSDAQ 전기·전자 N N N N N 966 46 2 5.00 888339452 920565 249.10 920 997 914 1196 644 920 964.99 0.94 0 57792 942 930 920 908 898 931 909 230 276 500 620 1 1 46037579 445 -1.41 0.56 12 2.00 -685.00 1722.00 4120 20240516 -76.55 865 20250319 11.68 1584 -39.02 20250123 865 11.68 20250319 4120 -76.55 20240516 865 11.68 20250319 1.14 N 069540 500 230 억 434842 N N 0 N 00 N
8 20250321 100634 57 100.00 KOSDAQ 전기·전자 N N N N N 928 8 2 0.87 103536093 112163 30.35 920 931 914 1196 644 920 923.09 0.94 0 17489 942 930 920 908 898 931 909 230 276 500 620 1 1 46037579 427 -1.35 0.54 12 0.24 -685.00 1722.00 4120 20240516 -77.48 865 20250319 7.28 1584 -41.41 20250123 865 7.28 20250319 4120 -77.48 20240516 865 7.28 20250319 1.14 N 069540 500 230 억 434842 N N 0 N 00 N
9 20250321 090637 57 100.00 KOSDAQ 전기·전자 N N N N N 920 0 3 0.00 12346345 13453 3.64 920 920 915 1196 644 920 917.74 0.94 0 -3560 942 930 920 908 898 931 909 230 276 500 620 1 1 46037579 424 -1.34 0.53 12 0.03 -685.00 1722.00 4120 20240516 -77.67 865 20250319 6.36 1584 -41.92 20250123 865 6.36 20250319 4120 -77.67 20240516 865 6.36 20250319 1.14 N 069540 500 230 억 434842 N N 0 N 00 N
10 20250320 160926 57 100.00 KOSDAQ 전기·전자 N N N N N 920 0 3 0.00 337959728 367019 71.64 920 932 910 1196 644 920 920.82 0.74 0 46357 970 945 905 880 840 925 860 230 276 500 620 1 1 46037579 424 -1.34 0.53 12 0.80 -685.00 1722.00 4120 20240516 -77.67 865 20250319 6.36 1584 -41.92 20250123 865 6.36 20250319 4120 -77.67 20240516 865 6.36 20250319 1.13 N 069540 500 230 억 342047 N N 0 N 00 N
11 20250320 150632 57 100.00 KOSDAQ 전기·전자 N N N N N 926 6 2 0.65 318662993 346101 67.56 920 932 910 1196 644 920 920.72 0.74 0 42408 970 945 905 880 840 925 860 230 276 500 620 1 1 46037579 426 -1.35 0.54 12 0.75 -685.00 1722.00 4120 20240516 -77.52 865 20250319 7.05 1584 -41.54 20250123 865 7.05 20250319 4120 -77.52 20240516 865 7.05 20250319 1.13 N 069540 500 230 억 342047 N N 0 N 00 N
12 20250320 140634 57 100.00 KOSDAQ 전기·전자 N N N N N 922 2 2 0.22 285215986 309843 60.48 920 932 910 1196 644 920 920.52 0.74 0 39486 970 945 905 880 840 925 860 230 276 500 620 1 1 46037579 424 -1.35 0.54 12 0.67 -685.00 1722.00 4120 20240516 -77.62 865 20250319 6.59 1584 -41.79 20250123 865 6.59 20250319 4120 -77.62 20240516 865 6.59 20250319 1.13 N 069540 500 230 억 342047 N N 0 N 00 N