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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
069510/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
20250312,160617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11610,260,2,2.29,88325315,7652,181.03,11350,11630,11320,14750,7950,11350,11542.78,56.23,0,-1187,11556,11452,11376,11272,11196,11505,11325,55,3400,500,8170,10,1,10910000,1267,5.85,0.75,12,0.07,1985.00,15502.00,11950,20250218,-2.85,8040,20240412,44.40,11950,-2.85,20250218,10350,12.17,20250103,11950,-2.85,20250218,8040,44.40,20240412,0.10,N,069510,500,54 억,,6135237,N,N,0,N,00,N
20250312,150619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11580,230,2,2.03,85438135,7403,175.14,11350,11630,11320,14750,7950,11350,11541.02,56.23,0,-1231,11556,11452,11376,11272,11196,11505,11325,55,3400,500,8170,10,1,10910000,1263,5.83,0.75,12,0.07,1985.00,15502.00,11950,20250218,-3.10,8040,20240412,44.03,11950,-3.10,20250218,10350,11.88,20250103,11950,-3.10,20250218,8040,44.03,20240412,0.10,N,069510,500,54 억,,6135237,N,N,0,N,00,N
20250312,140617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11580,230,2,2.03,55664355,4833,114.34,11350,11580,11320,14750,7950,11350,11517.56,56.23,0,-774,11556,11452,11376,11272,11196,11505,11325,55,3400,500,8170,10,1,10910000,1263,5.83,0.75,12,0.04,1985.00,15502.00,11950,20250218,-3.10,8040,20240412,44.03,11950,-3.10,20250218,10350,11.88,20250103,11950,-3.10,20250218,8040,44.03,20240412,0.10,N,069510,500,54 억,,6135237,N,N,0,N,00,N
20250312,130617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11540,190,2,1.67,25303715,2200,52.05,11350,11540,11320,14750,7950,11350,11501.69,56.23,0,642,11556,11452,11376,11272,11196,11505,11325,55,3400,500,8170,10,1,10910000,1259,5.81,0.74,12,0.02,1985.00,15502.00,11950,20250218,-3.43,8040,20240412,43.53,11950,-3.43,20250218,10350,11.50,20250103,11950,-3.43,20250218,8040,43.53,20240412,0.10,N,069510,500,54 억,,6135237,N,N,0,N,00,N
20250312,120619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11540,190,2,1.67,20956980,1823,43.13,11350,11540,11320,14750,7950,11350,11495.87,56.23,0,578,11556,11452,11376,11272,11196,11505,11325,55,3400,500,8170,10,1,10910000,1259,5.81,0.74,12,0.02,1985.00,15502.00,11950,20250218,-3.43,8040,20240412,43.53,11950,-3.43,20250218,10350,11.50,20250103,11950,-3.43,20250218,8040,43.53,20240412,0.10,N,069510,500,54 억,,6135237,N,N,0,N,00,N
20250312,110614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11530,180,2,1.59,13259110,1155,27.32,11350,11540,11320,14750,7950,11350,11479.75,56.23,0,405,11556,11452,11376,11272,11196,11505,11325,55,3400,500,8170,10,1,10910000,1258,5.81,0.74,12,0.01,1985.00,15502.00,11950,20250218,-3.51,8040,20240412,43.41,11950,-3.51,20250218,10350,11.40,20250103,11950,-3.51,20250218,8040,43.41,20240412,0.10,N,069510,500,54 억,,6135237,N,N,0,N,00,N
20250312,100618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11490,140,2,1.23,4938410,432,10.22,11350,11490,11320,14750,7950,11350,11431.50,56.23,0,119,11556,11452,11376,11272,11196,11505,11325,55,3400,500,8170,10,1,10910000,1254,5.79,0.74,12,0.00,1985.00,15502.00,11950,20250218,-3.85,8040,20240412,42.91,11950,-3.85,20250218,10350,11.01,20250103,11950,-3.85,20250218,8040,42.91,20240412,0.10,N,069510,500,54 억,,6135237,N,N,0,N,00,N
20250312,090620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11350,0,3,0.00,839810,74,1.75,11350,11350,11320,14750,7950,11350,11348.78,56.23,0,58,11556,11452,11376,11272,11196,11505,11325,55,3400,500,8170,10,1,10910000,1238,5.72,0.73,12,0.00,1985.00,15502.00,11950,20250218,-5.02,8040,20240412,41.17,11950,-5.02,20250218,10350,9.66,20250103,11950,-5.02,20250218,8040,41.17,20240412,0.10,N,069510,500,54 억,,6135237,N,N,0,N,00,N
20250311,160612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11350,30,2,0.27,48074880,4227,45.84,11300,11480,11300,14710,7930,11320,11373.29,56.24,0,2034,11580,11450,11350,11220,11120,11400,11170,55,3390,500,8150,10,1,10910000,1238,5.72,0.73,12,0.04,1985.00,15502.00,11950,20250218,-5.02,8040,20240412,41.17,11950,-5.02,20250218,10350,9.66,20250103,11950,-5.02,20250218,8040,41.17,20240412,0.10,N,069510,500,54 억,,6135297,N,N,0,N,00,N
20250311,150615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11380,60,2,0.53,46653430,4102,44.49,11300,11480,11300,14710,7930,11320,11373.34,56.24,0,2020,11580,11450,11350,11220,11120,11400,11170,55,3390,500,8150,10,1,10910000,1242,5.73,0.73,12,0.04,1985.00,15502.00,11950,20250218,-4.77,8040,20240412,41.54,11950,-4.77,20250218,10350,9.95,20250103,11950,-4.77,20250218,8040,41.54,20240412,0.10,N,069510,500,54 억,,6135297,N,N,0,N,00,N
20250311,140615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11400,80,2,0.71,39259480,3453,37.45,11300,11480,11300,14710,7930,11320,11369.67,56.24,0,1819,11580,11450,11350,11220,11120,11400,11170,55,3390,500,8150,10,1,10910000,1244,5.74,0.74,12,0.03,1985.00,15502.00,11950,20250218,-4.60,8040,20240412,41.79,11950,-4.60,20250218,10350,10.14,20250103,11950,-4.60,20250218,8040,41.79,20240412,0.10,N,069510,500,54 억,,6135297,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 20250312 160617 57 100.00 KOSDAQ 전기·전자 N N N N N 11610 260 2 2.29 88325315 7652 181.03 11350 11630 11320 14750 7950 11350 11542.78 56.23 0 -1187 11556 11452 11376 11272 11196 11505 11325 55 3400 500 8170 10 1 10910000 1267 5.85 0.75 12 0.07 1985.00 15502.00 11950 20250218 -2.85 8040 20240412 44.40 11950 -2.85 20250218 10350 12.17 20250103 11950 -2.85 20250218 8040 44.40 20240412 0.10 N 069510 500 54 억 6135237 N N 0 N 00 N
3 20250312 150619 57 100.00 KOSDAQ 전기·전자 N N N N N 11580 230 2 2.03 85438135 7403 175.14 11350 11630 11320 14750 7950 11350 11541.02 56.23 0 -1231 11556 11452 11376 11272 11196 11505 11325 55 3400 500 8170 10 1 10910000 1263 5.83 0.75 12 0.07 1985.00 15502.00 11950 20250218 -3.10 8040 20240412 44.03 11950 -3.10 20250218 10350 11.88 20250103 11950 -3.10 20250218 8040 44.03 20240412 0.10 N 069510 500 54 억 6135237 N N 0 N 00 N
4 20250312 140617 57 100.00 KOSDAQ 전기·전자 N N N N N 11580 230 2 2.03 55664355 4833 114.34 11350 11580 11320 14750 7950 11350 11517.56 56.23 0 -774 11556 11452 11376 11272 11196 11505 11325 55 3400 500 8170 10 1 10910000 1263 5.83 0.75 12 0.04 1985.00 15502.00 11950 20250218 -3.10 8040 20240412 44.03 11950 -3.10 20250218 10350 11.88 20250103 11950 -3.10 20250218 8040 44.03 20240412 0.10 N 069510 500 54 억 6135237 N N 0 N 00 N
5 20250312 130617 57 100.00 KOSDAQ 전기·전자 N N N N N 11540 190 2 1.67 25303715 2200 52.05 11350 11540 11320 14750 7950 11350 11501.69 56.23 0 642 11556 11452 11376 11272 11196 11505 11325 55 3400 500 8170 10 1 10910000 1259 5.81 0.74 12 0.02 1985.00 15502.00 11950 20250218 -3.43 8040 20240412 43.53 11950 -3.43 20250218 10350 11.50 20250103 11950 -3.43 20250218 8040 43.53 20240412 0.10 N 069510 500 54 억 6135237 N N 0 N 00 N
6 20250312 120619 57 100.00 KOSDAQ 전기·전자 N N N N N 11540 190 2 1.67 20956980 1823 43.13 11350 11540 11320 14750 7950 11350 11495.87 56.23 0 578 11556 11452 11376 11272 11196 11505 11325 55 3400 500 8170 10 1 10910000 1259 5.81 0.74 12 0.02 1985.00 15502.00 11950 20250218 -3.43 8040 20240412 43.53 11950 -3.43 20250218 10350 11.50 20250103 11950 -3.43 20250218 8040 43.53 20240412 0.10 N 069510 500 54 억 6135237 N N 0 N 00 N
7 20250312 110614 57 100.00 KOSDAQ 전기·전자 N N N N N 11530 180 2 1.59 13259110 1155 27.32 11350 11540 11320 14750 7950 11350 11479.75 56.23 0 405 11556 11452 11376 11272 11196 11505 11325 55 3400 500 8170 10 1 10910000 1258 5.81 0.74 12 0.01 1985.00 15502.00 11950 20250218 -3.51 8040 20240412 43.41 11950 -3.51 20250218 10350 11.40 20250103 11950 -3.51 20250218 8040 43.41 20240412 0.10 N 069510 500 54 억 6135237 N N 0 N 00 N
8 20250312 100618 57 100.00 KOSDAQ 전기·전자 N N N N N 11490 140 2 1.23 4938410 432 10.22 11350 11490 11320 14750 7950 11350 11431.50 56.23 0 119 11556 11452 11376 11272 11196 11505 11325 55 3400 500 8170 10 1 10910000 1254 5.79 0.74 12 0.00 1985.00 15502.00 11950 20250218 -3.85 8040 20240412 42.91 11950 -3.85 20250218 10350 11.01 20250103 11950 -3.85 20250218 8040 42.91 20240412 0.10 N 069510 500 54 억 6135237 N N 0 N 00 N
9 20250312 090620 57 100.00 KOSDAQ 전기·전자 N N N N N 11350 0 3 0.00 839810 74 1.75 11350 11350 11320 14750 7950 11350 11348.78 56.23 0 58 11556 11452 11376 11272 11196 11505 11325 55 3400 500 8170 10 1 10910000 1238 5.72 0.73 12 0.00 1985.00 15502.00 11950 20250218 -5.02 8040 20240412 41.17 11950 -5.02 20250218 10350 9.66 20250103 11950 -5.02 20250218 8040 41.17 20240412 0.10 N 069510 500 54 억 6135237 N N 0 N 00 N
10 20250311 160612 57 100.00 KOSDAQ 전기·전자 N N N N N 11350 30 2 0.27 48074880 4227 45.84 11300 11480 11300 14710 7930 11320 11373.29 56.24 0 2034 11580 11450 11350 11220 11120 11400 11170 55 3390 500 8150 10 1 10910000 1238 5.72 0.73 12 0.04 1985.00 15502.00 11950 20250218 -5.02 8040 20240412 41.17 11950 -5.02 20250218 10350 9.66 20250103 11950 -5.02 20250218 8040 41.17 20240412 0.10 N 069510 500 54 억 6135297 N N 0 N 00 N
11 20250311 150615 57 100.00 KOSDAQ 전기·전자 N N N N N 11380 60 2 0.53 46653430 4102 44.49 11300 11480 11300 14710 7930 11320 11373.34 56.24 0 2020 11580 11450 11350 11220 11120 11400 11170 55 3390 500 8150 10 1 10910000 1242 5.73 0.73 12 0.04 1985.00 15502.00 11950 20250218 -4.77 8040 20240412 41.54 11950 -4.77 20250218 10350 9.95 20250103 11950 -4.77 20250218 8040 41.54 20240412 0.10 N 069510 500 54 억 6135297 N N 0 N 00 N
12 20250311 140615 57 100.00 KOSDAQ 전기·전자 N N N N N 11400 80 2 0.71 39259480 3453 37.45 11300 11480 11300 14710 7930 11320 11369.67 56.24 0 1819 11580 11450 11350 11220 11120 11400 11170 55 3390 500 8150 10 1 10910000 1244 5.74 0.74 12 0.03 1985.00 15502.00 11950 20250218 -4.60 8040 20240412 41.79 11950 -4.60 20250218 10350 10.14 20250103 11950 -4.60 20250218 8040 41.79 20240412 0.10 N 069510 500 54 억 6135297 N N 0 N 00 N