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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11500,150,2,1.32,49367630,4340,105.24,11190,11500,11190,14750,7950,11350,11375.03,56.24,0,2082,11570,11460,11380,11270,11190,11420,11230,55,3400,500,8170,10,1,10910000,1255,5.79,0.74,12,0.04,1985.00,15502.00,11950,20250218,-3.77,8040,20240412,43.03,11950,-3.77,20250218,10350,11.11,20250103,11950,-3.77,20250218,8040,43.03,20240412,0.09,N,069510,500,54 억,,6135849,N,N,0,N,00,N
20250317,120625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11420,70,2,0.62,30975690,2733,66.27,11190,11460,11190,14750,7950,11350,11333.95,56.24,0,947,11570,11460,11380,11270,11190,11420,11230,55,3400,500,8170,10,1,10910000,1246,5.75,0.74,12,0.03,1985.00,15502.00,11950,20250218,-4.44,8040,20240412,42.04,11950,-4.44,20250218,10350,10.34,20250103,11950,-4.44,20250218,8040,42.04,20240412,0.09,N,069510,500,54 억,,6135849,N,N,0,N,00,N
20250317,110627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11350,0,3,0.00,14660730,1297,31.45,11190,11460,11190,14750,7950,11350,11303.57,56.24,0,271,11570,11460,11380,11270,11190,11420,11230,55,3400,500,8170,10,1,10910000,1238,5.72,0.73,12,0.01,1985.00,15502.00,11950,20250218,-5.02,8040,20240412,41.17,11950,-5.02,20250218,10350,9.66,20250103,11950,-5.02,20250218,8040,41.17,20240412,0.09,N,069510,500,54 억,,6135849,N,N,0,N,00,N
20250317,100626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11320,-30,5,-0.26,11331370,1004,24.35,11190,11460,11190,14750,7950,11350,11286.23,56.24,0,233,11570,11460,11380,11270,11190,11420,11230,55,3400,500,8170,10,1,10910000,1235,5.70,0.73,12,0.01,1985.00,15502.00,11950,20250218,-5.27,8040,20240412,40.80,11950,-5.27,20250218,10350,9.37,20250103,11950,-5.27,20250218,8040,40.80,20240412,0.09,N,069510,500,54 억,,6135849,N,N,0,N,00,N
20250317,090626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11330,-20,5,-0.18,3640910,324,7.86,11190,11450,11190,14750,7950,11350,11237.38,56.24,0,11,11570,11460,11380,11270,11190,11420,11230,55,3400,500,8170,10,1,10910000,1236,5.71,0.73,12,0.00,1985.00,15502.00,11950,20250218,-5.19,8040,20240412,40.92,11950,-5.19,20250218,10350,9.47,20250103,11950,-5.19,20250218,8040,40.92,20240412,0.09,N,069510,500,54 억,,6135849,N,N,0,N,00,N
20250314,160624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11350,-80,5,-0.70,46978280,4124,166.96,11490,11490,11300,14850,8010,11430,11391.99,56.24,0,-253,11756,11592,11486,11322,11216,11540,11270,55,3420,500,8220,10,1,10910000,1238,5.72,0.73,12,0.04,1985.00,15502.00,11950,20250218,-5.02,8040,20240412,41.17,11950,-5.02,20250218,10350,9.66,20250103,11950,-5.02,20250218,8040,41.17,20240412,0.09,N,069510,500,54 억,,6135893,N,N,0,N,00,N
20250314,150628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11360,-70,5,-0.61,44864220,3938,159.43,11490,11490,11300,14850,8010,11430,11392.64,56.24,0,-228,11756,11592,11486,11322,11216,11540,11270,55,3420,500,8220,10,1,10910000,1239,5.72,0.73,12,0.04,1985.00,15502.00,11950,20250218,-4.94,8040,20240412,41.29,11950,-4.94,20250218,10350,9.76,20250103,11950,-4.94,20250218,8040,41.29,20240412,0.09,N,069510,500,54 억,,6135893,N,N,0,N,00,N
20250314,140624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11350,-80,5,-0.70,35694240,3130,126.72,11490,11490,11300,14850,8010,11430,11403.91,56.24,0,-185,11756,11592,11486,11322,11216,11540,11270,55,3420,500,8220,10,1,10910000,1238,5.72,0.73,12,0.03,1985.00,15502.00,11950,20250218,-5.02,8040,20240412,41.17,11950,-5.02,20250218,10350,9.66,20250103,11950,-5.02,20250218,8040,41.17,20240412,0.09,N,069510,500,54 억,,6135893,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 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
3 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
4 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
5 20250317 130626 57 100.00 KOSDAQ 전기·전자 N N N N N 11500 150 2 1.32 49367630 4340 105.24 11190 11500 11190 14750 7950 11350 11375.03 56.24 0 2082 11570 11460 11380 11270 11190 11420 11230 55 3400 500 8170 10 1 10910000 1255 5.79 0.74 12 0.04 1985.00 15502.00 11950 20250218 -3.77 8040 20240412 43.03 11950 -3.77 20250218 10350 11.11 20250103 11950 -3.77 20250218 8040 43.03 20240412 0.09 N 069510 500 54 억 6135849 N N 0 N 00 N
6 20250317 120625 57 100.00 KOSDAQ 전기·전자 N N N N N 11420 70 2 0.62 30975690 2733 66.27 11190 11460 11190 14750 7950 11350 11333.95 56.24 0 947 11570 11460 11380 11270 11190 11420 11230 55 3400 500 8170 10 1 10910000 1246 5.75 0.74 12 0.03 1985.00 15502.00 11950 20250218 -4.44 8040 20240412 42.04 11950 -4.44 20250218 10350 10.34 20250103 11950 -4.44 20250218 8040 42.04 20240412 0.09 N 069510 500 54 억 6135849 N N 0 N 00 N
7 20250317 110627 57 100.00 KOSDAQ 전기·전자 N N N N N 11350 0 3 0.00 14660730 1297 31.45 11190 11460 11190 14750 7950 11350 11303.57 56.24 0 271 11570 11460 11380 11270 11190 11420 11230 55 3400 500 8170 10 1 10910000 1238 5.72 0.73 12 0.01 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 0.09 N 069510 500 54 억 6135849 N N 0 N 00 N
8 20250317 100626 57 100.00 KOSDAQ 전기·전자 N N N N N 11320 -30 5 -0.26 11331370 1004 24.35 11190 11460 11190 14750 7950 11350 11286.23 56.24 0 233 11570 11460 11380 11270 11190 11420 11230 55 3400 500 8170 10 1 10910000 1235 5.70 0.73 12 0.01 1985.00 15502.00 11950 20250218 -5.27 8040 20240412 40.80 11950 -5.27 20250218 10350 9.37 20250103 11950 -5.27 20250218 8040 40.80 20240412 0.09 N 069510 500 54 억 6135849 N N 0 N 00 N
9 20250317 090626 57 100.00 KOSDAQ 전기·전자 N N N N N 11330 -20 5 -0.18 3640910 324 7.86 11190 11450 11190 14750 7950 11350 11237.38 56.24 0 11 11570 11460 11380 11270 11190 11420 11230 55 3400 500 8170 10 1 10910000 1236 5.71 0.73 12 0.00 1985.00 15502.00 11950 20250218 -5.19 8040 20240412 40.92 11950 -5.19 20250218 10350 9.47 20250103 11950 -5.19 20250218 8040 40.92 20240412 0.09 N 069510 500 54 억 6135849 N N 0 N 00 N
10 20250314 160624 57 100.00 KOSDAQ 전기·전자 N N N N N 11350 -80 5 -0.70 46978280 4124 166.96 11490 11490 11300 14850 8010 11430 11391.99 56.24 0 -253 11756 11592 11486 11322 11216 11540 11270 55 3420 500 8220 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 0.09 N 069510 500 54 억 6135893 N N 0 N 00 N
11 20250314 150628 57 100.00 KOSDAQ 전기·전자 N N N N N 11360 -70 5 -0.61 44864220 3938 159.43 11490 11490 11300 14850 8010 11430 11392.64 56.24 0 -228 11756 11592 11486 11322 11216 11540 11270 55 3420 500 8220 10 1 10910000 1239 5.72 0.73 12 0.04 1985.00 15502.00 11950 20250218 -4.94 8040 20240412 41.29 11950 -4.94 20250218 10350 9.76 20250103 11950 -4.94 20250218 8040 41.29 20240412 0.09 N 069510 500 54 억 6135893 N N 0 N 00 N
12 20250314 140624 57 100.00 KOSDAQ 전기·전자 N N N N N 11350 -80 5 -0.70 35694240 3130 126.72 11490 11490 11300 14850 8010 11430 11403.91 56.24 0 -185 11756 11592 11486 11322 11216 11540 11270 55 3420 500 8220 10 1 10910000 1238 5.72 0.73 12 0.03 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 0.09 N 069510 500 54 억 6135893 N N 0 N 00 N