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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11290,-180,5,-1.57,107554620,9528,171.06,11470,11470,11210,14910,8030,11470,11288.27,56.27,0,-5443,11816,11642,11416,11242,11016,11730,11330,55,3440,500,8250,10,1,10910000,1232,5.69,0.73,12,0.09,1985.00,15502.00,11950,20250218,-5.52,8040,20240412,40.42,11950,-5.52,20250218,10350,9.08,20250103,11950,-5.52,20250218,8040,40.42,20240412,0.09,N,069510,500,54 억,,6138701,N,N,0,N,00,N
20250318,150630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11250,-220,5,-1.92,102872050,9112,163.59,11470,11470,11210,14910,8030,11470,11289.73,56.27,0,-5338,11816,11642,11416,11242,11016,11730,11330,55,3440,500,8250,10,1,10910000,1227,5.67,0.73,12,0.08,1985.00,15502.00,11950,20250218,-5.86,8040,20240412,39.93,11950,-5.86,20250218,10350,8.70,20250103,11950,-5.86,20250218,8040,39.93,20240412,0.09,N,069510,500,54 억,,6138701,N,N,0,N,00,N
20250318,140628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11250,-220,5,-1.92,91091270,8065,144.79,11470,11470,11210,14910,8030,11470,11294.64,56.27,0,-4781,11816,11642,11416,11242,11016,11730,11330,55,3440,500,8250,10,1,10910000,1227,5.67,0.73,12,0.07,1985.00,15502.00,11950,20250218,-5.86,8040,20240412,39.93,11950,-5.86,20250218,10350,8.70,20250103,11950,-5.86,20250218,8040,39.93,20240412,0.09,N,069510,500,54 억,,6138701,N,N,0,N,00,N
20250318,130627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11270,-200,5,-1.74,78065880,6906,123.99,11470,11470,11220,14910,8030,11470,11304.07,56.27,0,-4016,11816,11642,11416,11242,11016,11730,11330,55,3440,500,8250,10,1,10910000,1230,5.68,0.73,12,0.06,1985.00,15502.00,11950,20250218,-5.69,8040,20240412,40.17,11950,-5.69,20250218,10350,8.89,20250103,11950,-5.69,20250218,8040,40.17,20240412,0.09,N,069510,500,54 억,,6138701,N,N,0,N,00,N
20250318,120628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11280,-190,5,-1.66,63880400,5646,101.36,11470,11470,11270,14910,8030,11470,11314.28,56.27,0,-3308,11816,11642,11416,11242,11016,11730,11330,55,3440,500,8250,10,1,10910000,1231,5.68,0.73,12,0.05,1985.00,15502.00,11950,20250218,-5.61,8040,20240412,40.30,11950,-5.61,20250218,10350,8.99,20250103,11950,-5.61,20250218,8040,40.30,20240412,0.09,N,069510,500,54 억,,6138701,N,N,0,N,00,N
20250318,110627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11290,-180,5,-1.57,43712600,3861,69.32,11470,11470,11270,14910,8030,11470,11321.57,56.27,0,-2052,11816,11642,11416,11242,11016,11730,11330,55,3440,500,8250,10,1,10910000,1232,5.69,0.73,12,0.04,1985.00,15502.00,11950,20250218,-5.52,8040,20240412,40.42,11950,-5.52,20250218,10350,9.08,20250103,11950,-5.52,20250218,8040,40.42,20240412,0.09,N,069510,500,54 억,,6138701,N,N,0,N,00,N
20250318,100629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11310,-160,5,-1.39,19702900,1741,31.26,11470,11470,11270,14910,8030,11470,11317.00,56.27,0,-674,11816,11642,11416,11242,11016,11730,11330,55,3440,500,8250,10,1,10910000,1234,5.70,0.73,12,0.02,1985.00,15502.00,11950,20250218,-5.36,8040,20240412,40.67,11950,-5.36,20250218,10350,9.28,20250103,11950,-5.36,20250218,8040,40.67,20240412,0.09,N,069510,500,54 억,,6138701,N,N,0,N,00,N
20250318,090630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11400,-70,5,-0.61,524660,46,0.83,11470,11470,11380,14910,8030,11470,11405.65,56.27,0,-10,11816,11642,11416,11242,11016,11730,11330,55,3440,500,8250,10,1,10910000,1244,5.74,0.74,12,0.00,1985.00,15502.00,11950,20250218,-4.60,8040,20240412,41.79,11950,-4.60,20250218,10350,10.14,20250103,11950,-4.60,20250218,8040,41.79,20240412,0.09,N,069510,500,54 억,,6138701,N,N,0,N,00,N
20250317,160626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11470,120,2,1.06,63504060,5570,135.06,11190,11590,11190,14750,7950,11350,11401.09,56.24,0,2451,11570,11460,11380,11270,11190,11420,11230,55,3400,500,8170,10,1,10910000,1251,5.78,0.74,12,0.05,1985.00,15502.00,11950,20250218,-4.02,8040,20240412,42.66,11950,-4.02,20250218,10350,10.82,20250103,11950,-4.02,20250218,8040,42.66,20240412,0.09,N,069510,500,54 억,,6135849,N,N,0,N,00,N
20250317,150626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11440,90,2,0.79,63044940,5530,134.09,11190,11590,11190,14750,7950,11350,11400.53,56.24,0,2437,11570,11460,11380,11270,11190,11420,11230,55,3400,500,8170,10,1,10910000,1248,5.76,0.74,12,0.05,1985.00,15502.00,11950,20250218,-4.27,8040,20240412,42.29,11950,-4.27,20250218,10350,10.53,20250103,11950,-4.27,20250218,8040,42.29,20240412,0.09,N,069510,500,54 억,,6135849,N,N,0,N,00,N
20250317,140627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11510,160,2,1.41,57427130,5040,122.21,11190,11590,11190,14750,7950,11350,11394.27,56.24,0,2214,11570,11460,11380,11270,11190,11420,11230,55,3400,500,8170,10,1,10910000,1256,5.80,0.74,12,0.05,1985.00,15502.00,11950,20250218,-3.68,8040,20240412,43.16,11950,-3.68,20250218,10350,11.21,20250103,11950,-3.68,20250218,8040,43.16,20240412,0.09,N,069510,500,54 억,,6135849,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 20250318 160627 57 100.00 KOSDAQ 전기·전자 N N N N N 11290 -180 5 -1.57 107554620 9528 171.06 11470 11470 11210 14910 8030 11470 11288.27 56.27 0 -5443 11816 11642 11416 11242 11016 11730 11330 55 3440 500 8250 10 1 10910000 1232 5.69 0.73 12 0.09 1985.00 15502.00 11950 20250218 -5.52 8040 20240412 40.42 11950 -5.52 20250218 10350 9.08 20250103 11950 -5.52 20250218 8040 40.42 20240412 0.09 N 069510 500 54 억 6138701 N N 0 N 00 N
3 20250318 150630 57 100.00 KOSDAQ 전기·전자 N N N N N 11250 -220 5 -1.92 102872050 9112 163.59 11470 11470 11210 14910 8030 11470 11289.73 56.27 0 -5338 11816 11642 11416 11242 11016 11730 11330 55 3440 500 8250 10 1 10910000 1227 5.67 0.73 12 0.08 1985.00 15502.00 11950 20250218 -5.86 8040 20240412 39.93 11950 -5.86 20250218 10350 8.70 20250103 11950 -5.86 20250218 8040 39.93 20240412 0.09 N 069510 500 54 억 6138701 N N 0 N 00 N
4 20250318 140628 57 100.00 KOSDAQ 전기·전자 N N N N N 11250 -220 5 -1.92 91091270 8065 144.79 11470 11470 11210 14910 8030 11470 11294.64 56.27 0 -4781 11816 11642 11416 11242 11016 11730 11330 55 3440 500 8250 10 1 10910000 1227 5.67 0.73 12 0.07 1985.00 15502.00 11950 20250218 -5.86 8040 20240412 39.93 11950 -5.86 20250218 10350 8.70 20250103 11950 -5.86 20250218 8040 39.93 20240412 0.09 N 069510 500 54 억 6138701 N N 0 N 00 N
5 20250318 130627 57 100.00 KOSDAQ 전기·전자 N N N N N 11270 -200 5 -1.74 78065880 6906 123.99 11470 11470 11220 14910 8030 11470 11304.07 56.27 0 -4016 11816 11642 11416 11242 11016 11730 11330 55 3440 500 8250 10 1 10910000 1230 5.68 0.73 12 0.06 1985.00 15502.00 11950 20250218 -5.69 8040 20240412 40.17 11950 -5.69 20250218 10350 8.89 20250103 11950 -5.69 20250218 8040 40.17 20240412 0.09 N 069510 500 54 억 6138701 N N 0 N 00 N
6 20250318 120628 57 100.00 KOSDAQ 전기·전자 N N N N N 11280 -190 5 -1.66 63880400 5646 101.36 11470 11470 11270 14910 8030 11470 11314.28 56.27 0 -3308 11816 11642 11416 11242 11016 11730 11330 55 3440 500 8250 10 1 10910000 1231 5.68 0.73 12 0.05 1985.00 15502.00 11950 20250218 -5.61 8040 20240412 40.30 11950 -5.61 20250218 10350 8.99 20250103 11950 -5.61 20250218 8040 40.30 20240412 0.09 N 069510 500 54 억 6138701 N N 0 N 00 N
7 20250318 110627 57 100.00 KOSDAQ 전기·전자 N N N N N 11290 -180 5 -1.57 43712600 3861 69.32 11470 11470 11270 14910 8030 11470 11321.57 56.27 0 -2052 11816 11642 11416 11242 11016 11730 11330 55 3440 500 8250 10 1 10910000 1232 5.69 0.73 12 0.04 1985.00 15502.00 11950 20250218 -5.52 8040 20240412 40.42 11950 -5.52 20250218 10350 9.08 20250103 11950 -5.52 20250218 8040 40.42 20240412 0.09 N 069510 500 54 억 6138701 N N 0 N 00 N
8 20250318 100629 57 100.00 KOSDAQ 전기·전자 N N N N N 11310 -160 5 -1.39 19702900 1741 31.26 11470 11470 11270 14910 8030 11470 11317.00 56.27 0 -674 11816 11642 11416 11242 11016 11730 11330 55 3440 500 8250 10 1 10910000 1234 5.70 0.73 12 0.02 1985.00 15502.00 11950 20250218 -5.36 8040 20240412 40.67 11950 -5.36 20250218 10350 9.28 20250103 11950 -5.36 20250218 8040 40.67 20240412 0.09 N 069510 500 54 억 6138701 N N 0 N 00 N
9 20250318 090630 57 100.00 KOSDAQ 전기·전자 N N N N N 11400 -70 5 -0.61 524660 46 0.83 11470 11470 11380 14910 8030 11470 11405.65 56.27 0 -10 11816 11642 11416 11242 11016 11730 11330 55 3440 500 8250 10 1 10910000 1244 5.74 0.74 12 0.00 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 0.09 N 069510 500 54 억 6138701 N N 0 N 00 N
10 20250317 160626 57 100.00 KOSDAQ 전기·전자 N N N N N 11470 120 2 1.06 63504060 5570 135.06 11190 11590 11190 14750 7950 11350 11401.09 56.24 0 2451 11570 11460 11380 11270 11190 11420 11230 55 3400 500 8170 10 1 10910000 1251 5.78 0.74 12 0.05 1985.00 15502.00 11950 20250218 -4.02 8040 20240412 42.66 11950 -4.02 20250218 10350 10.82 20250103 11950 -4.02 20250218 8040 42.66 20240412 0.09 N 069510 500 54 억 6135849 N N 0 N 00 N
11 20250317 150626 57 100.00 KOSDAQ 전기·전자 N N N N N 11440 90 2 0.79 63044940 5530 134.09 11190 11590 11190 14750 7950 11350 11400.53 56.24 0 2437 11570 11460 11380 11270 11190 11420 11230 55 3400 500 8170 10 1 10910000 1248 5.76 0.74 12 0.05 1985.00 15502.00 11950 20250218 -4.27 8040 20240412 42.29 11950 -4.27 20250218 10350 10.53 20250103 11950 -4.27 20250218 8040 42.29 20240412 0.09 N 069510 500 54 억 6135849 N N 0 N 00 N
12 20250317 140627 57 100.00 KOSDAQ 전기·전자 N N N N N 11510 160 2 1.41 57427130 5040 122.21 11190 11590 11190 14750 7950 11350 11394.27 56.24 0 2214 11570 11460 11380 11270 11190 11420 11230 55 3400 500 8170 10 1 10910000 1256 5.80 0.74 12 0.05 1985.00 15502.00 11950 20250218 -3.68 8040 20240412 43.16 11950 -3.68 20250218 10350 11.21 20250103 11950 -3.68 20250218 8040 43.16 20240412 0.09 N 069510 500 54 억 6135849 N N 0 N 00 N