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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11290,-30,5,-0.27,67209100,5944,68.86,11310,11460,11160,14710,7930,11320,11307.05,56.26,0,1118,11693,11506,11403,11216,11113,11455,11165,55,3390,500,8150,10,1,10910000,1232,5.69,0.73,12,0.05,1985.00,15502.00,11950,20250218,-5.52,8040,20240412,40.42,11950,-5.52,20250218,10350,9.08,20250103,11950,-5.52,20250218,8040,40.42,20240412,0.07,N,069510,500,54 억,,6138091,N,N,0,N,00,N
20250306,150606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11280,-40,5,-0.35,63426530,5609,64.98,11310,11460,11160,14710,7930,11320,11307.99,56.26,0,1014,11693,11506,11403,11216,11113,11455,11165,55,3390,500,8150,10,1,10910000,1231,5.68,0.73,12,0.05,1985.00,15502.00,11950,20250218,-5.61,8040,20240412,40.30,11950,-5.61,20250218,10350,8.99,20250103,11950,-5.61,20250218,8040,40.30,20240412,0.07,N,069510,500,54 억,,6138091,N,N,0,N,00,N
20250306,140605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11340,20,2,0.18,34352110,3024,35.03,11310,11460,11220,14710,7930,11320,11359.82,56.26,0,990,11693,11506,11403,11216,11113,11455,11165,55,3390,500,8150,10,1,10910000,1237,5.71,0.73,12,0.03,1985.00,15502.00,11950,20250218,-5.10,8040,20240412,41.04,11950,-5.10,20250218,10350,9.57,20250103,11950,-5.10,20250218,8040,41.04,20240412,0.07,N,069510,500,54 억,,6138091,N,N,0,N,00,N
20250306,130607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11350,30,2,0.27,28770450,2532,29.33,11310,11460,11220,14710,7930,11320,11362.74,56.26,0,690,11693,11506,11403,11216,11113,11455,11165,55,3390,500,8150,10,1,10910000,1238,5.72,0.73,12,0.02,1985.00,15502.00,11950,20250218,-5.02,8040,20240412,41.17,11950,-5.02,20250218,10350,9.66,20250103,11950,-5.02,20250218,8040,41.17,20240412,0.07,N,069510,500,54 억,,6138091,N,N,0,N,00,N
20250306,120606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11400,80,2,0.71,22902480,2016,23.35,11310,11460,11220,14710,7930,11320,11360.36,56.26,0,345,11693,11506,11403,11216,11113,11455,11165,55,3390,500,8150,10,1,10910000,1244,5.74,0.74,12,0.02,1985.00,15502.00,11950,20250218,-4.60,8040,20240412,41.79,11950,-4.60,20250218,10350,10.14,20250103,11950,-4.60,20250218,8040,41.79,20240412,0.07,N,069510,500,54 억,,6138091,N,N,0,N,00,N
20250306,110604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11360,40,2,0.35,17605030,1551,17.97,11310,11460,11220,14710,7930,11320,11350.76,56.26,0,212,11693,11506,11403,11216,11113,11455,11165,55,3390,500,8150,10,1,10910000,1239,5.72,0.73,12,0.01,1985.00,15502.00,11950,20250218,-4.94,8040,20240412,41.29,11950,-4.94,20250218,10350,9.76,20250103,11950,-4.94,20250218,8040,41.29,20240412,0.07,N,069510,500,54 억,,6138091,N,N,0,N,00,N
20250306,100605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11310,-10,5,-0.09,4686670,415,4.81,11310,11320,11220,14710,7930,11320,11293.18,56.26,0,280,11693,11506,11403,11216,11113,11455,11165,55,3390,500,8150,10,1,10910000,1234,5.70,0.73,12,0.00,1985.00,15502.00,11950,20250218,-5.36,8040,20240412,40.67,11950,-5.36,20250218,10350,9.28,20250103,11950,-5.36,20250218,8040,40.67,20240412,0.07,N,069510,500,54 억,,6138091,N,N,0,N,00,N
20250306,090609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11260,-60,5,-0.53,1589770,141,1.63,11310,11320,11220,14710,7930,11320,11274.96,56.26,0,69,11693,11506,11403,11216,11113,11455,11165,55,3390,500,8150,10,1,10910000,1228,5.67,0.73,12,0.00,1985.00,15502.00,11950,20250218,-5.77,8040,20240412,40.05,11950,-5.77,20250218,10350,8.79,20250103,11950,-5.77,20250218,8040,40.05,20240412,0.07,N,069510,500,54 억,,6138091,N,N,0,N,00,N
20250305,160600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11320,-160,5,-1.39,99060530,8632,60.56,11480,11590,11300,14920,8040,11480,11475.97,56.25,0,1256,11913,11696,11363,11146,10813,11805,11255,55,3440,500,8260,10,1,10910000,1235,5.70,0.73,12,0.08,1985.00,15502.00,11950,20250218,-5.27,8040,20240412,40.80,11950,-5.27,20250218,10350,9.37,20250103,11950,-5.27,20250218,8040,40.80,20240412,0.08,N,069510,500,54 억,,6136857,N,N,0,N,00,N
20250305,150602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11320,-160,5,-1.39,89879630,7821,54.87,11480,11590,11300,14920,8040,11480,11492.09,56.25,0,2025,11913,11696,11363,11146,10813,11805,11255,55,3440,500,8260,10,1,10910000,1235,5.70,0.73,12,0.07,1985.00,15502.00,11950,20250218,-5.27,8040,20240412,40.80,11950,-5.27,20250218,10350,9.37,20250103,11950,-5.27,20250218,8040,40.80,20240412,0.08,N,069510,500,54 억,,6136857,N,N,0,N,00,N
20250305,140601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11310,-170,5,-1.48,85797190,7460,52.34,11480,11590,11310,14920,8040,11480,11500.96,56.25,0,2120,11913,11696,11363,11146,10813,11805,11255,55,3440,500,8260,10,1,10910000,1234,5.70,0.73,12,0.07,1985.00,15502.00,11950,20250218,-5.36,8040,20240412,40.67,11950,-5.36,20250218,10350,9.28,20250103,11950,-5.36,20250218,8040,40.67,20240412,0.08,N,069510,500,54 억,,6136857,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 20250306 160607 57 100.00 KOSDAQ 전기·전자 N N N N N 11290 -30 5 -0.27 67209100 5944 68.86 11310 11460 11160 14710 7930 11320 11307.05 56.26 0 1118 11693 11506 11403 11216 11113 11455 11165 55 3390 500 8150 10 1 10910000 1232 5.69 0.73 12 0.05 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 0.07 N 069510 500 54 억 6138091 N N 0 N 00 N
3 20250306 150606 57 100.00 KOSDAQ 전기·전자 N N N N N 11280 -40 5 -0.35 63426530 5609 64.98 11310 11460 11160 14710 7930 11320 11307.99 56.26 0 1014 11693 11506 11403 11216 11113 11455 11165 55 3390 500 8150 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 0.07 N 069510 500 54 억 6138091 N N 0 N 00 N
4 20250306 140605 57 100.00 KOSDAQ 전기·전자 N N N N N 11340 20 2 0.18 34352110 3024 35.03 11310 11460 11220 14710 7930 11320 11359.82 56.26 0 990 11693 11506 11403 11216 11113 11455 11165 55 3390 500 8150 10 1 10910000 1237 5.71 0.73 12 0.03 1985.00 15502.00 11950 20250218 -5.10 8040 20240412 41.04 11950 -5.10 20250218 10350 9.57 20250103 11950 -5.10 20250218 8040 41.04 20240412 0.07 N 069510 500 54 억 6138091 N N 0 N 00 N
5 20250306 130607 57 100.00 KOSDAQ 전기·전자 N N N N N 11350 30 2 0.27 28770450 2532 29.33 11310 11460 11220 14710 7930 11320 11362.74 56.26 0 690 11693 11506 11403 11216 11113 11455 11165 55 3390 500 8150 10 1 10910000 1238 5.72 0.73 12 0.02 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 0.07 N 069510 500 54 억 6138091 N N 0 N 00 N
6 20250306 120606 57 100.00 KOSDAQ 전기·전자 N N N N N 11400 80 2 0.71 22902480 2016 23.35 11310 11460 11220 14710 7930 11320 11360.36 56.26 0 345 11693 11506 11403 11216 11113 11455 11165 55 3390 500 8150 10 1 10910000 1244 5.74 0.74 12 0.02 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 0.07 N 069510 500 54 억 6138091 N N 0 N 00 N
7 20250306 110604 57 100.00 KOSDAQ 전기·전자 N N N N N 11360 40 2 0.35 17605030 1551 17.97 11310 11460 11220 14710 7930 11320 11350.76 56.26 0 212 11693 11506 11403 11216 11113 11455 11165 55 3390 500 8150 10 1 10910000 1239 5.72 0.73 12 0.01 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 0.07 N 069510 500 54 억 6138091 N N 0 N 00 N
8 20250306 100605 57 100.00 KOSDAQ 전기·전자 N N N N N 11310 -10 5 -0.09 4686670 415 4.81 11310 11320 11220 14710 7930 11320 11293.18 56.26 0 280 11693 11506 11403 11216 11113 11455 11165 55 3390 500 8150 10 1 10910000 1234 5.70 0.73 12 0.00 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 0.07 N 069510 500 54 억 6138091 N N 0 N 00 N
9 20250306 090609 57 100.00 KOSDAQ 전기·전자 N N N N N 11260 -60 5 -0.53 1589770 141 1.63 11310 11320 11220 14710 7930 11320 11274.96 56.26 0 69 11693 11506 11403 11216 11113 11455 11165 55 3390 500 8150 10 1 10910000 1228 5.67 0.73 12 0.00 1985.00 15502.00 11950 20250218 -5.77 8040 20240412 40.05 11950 -5.77 20250218 10350 8.79 20250103 11950 -5.77 20250218 8040 40.05 20240412 0.07 N 069510 500 54 억 6138091 N N 0 N 00 N
10 20250305 160600 57 100.00 KOSDAQ 전기·전자 N N N N N 11320 -160 5 -1.39 99060530 8632 60.56 11480 11590 11300 14920 8040 11480 11475.97 56.25 0 1256 11913 11696 11363 11146 10813 11805 11255 55 3440 500 8260 10 1 10910000 1235 5.70 0.73 12 0.08 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 0.08 N 069510 500 54 억 6136857 N N 0 N 00 N
11 20250305 150602 57 100.00 KOSDAQ 전기·전자 N N N N N 11320 -160 5 -1.39 89879630 7821 54.87 11480 11590 11300 14920 8040 11480 11492.09 56.25 0 2025 11913 11696 11363 11146 10813 11805 11255 55 3440 500 8260 10 1 10910000 1235 5.70 0.73 12 0.07 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 0.08 N 069510 500 54 억 6136857 N N 0 N 00 N
12 20250305 140601 57 100.00 KOSDAQ 전기·전자 N N N N N 11310 -170 5 -1.48 85797190 7460 52.34 11480 11590 11310 14920 8040 11480 11500.96 56.25 0 2120 11913 11696 11363 11146 10813 11805 11255 55 3440 500 8260 10 1 10910000 1234 5.70 0.73 12 0.07 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 0.08 N 069510 500 54 억 6136857 N N 0 N 00 N