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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11430,-180,5,-1.55,28396650,2470,32.28,11610,11650,11380,15090,8130,11610,11496.62,56.21,0,109,11830,11720,11520,11410,11210,11775,11465,55,3480,500,8350,10,1,10910000,1247,5.76,0.74,12,0.02,1985.00,15502.00,11950,20250218,-4.35,8040,20240412,42.16,11950,-4.35,20250218,10350,10.43,20250103,11950,-4.35,20250218,8040,42.16,20240412,0.09,N,069510,500,54 억,,6132921,N,N,0,N,00,N
20250313,150621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11410,-200,5,-1.72,25022540,2174,28.41,11610,11650,11380,15090,8130,11610,11509.91,56.21,0,373,11830,11720,11520,11410,11210,11775,11465,55,3480,500,8350,10,1,10910000,1245,5.75,0.74,12,0.02,1985.00,15502.00,11950,20250218,-4.52,8040,20240412,41.92,11950,-4.52,20250218,10350,10.24,20250103,11950,-4.52,20250218,8040,41.92,20240412,0.09,N,069510,500,54 억,,6132921,N,N,0,N,00,N
20250313,140621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11470,-140,5,-1.21,20035510,1737,22.70,11610,11650,11380,15090,8130,11610,11534.55,56.21,0,347,11830,11720,11520,11410,11210,11775,11465,55,3480,500,8350,10,1,10910000,1251,5.78,0.74,12,0.02,1985.00,15502.00,11950,20250218,-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,,6132921,N,N,0,N,00,N
20250313,130621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11490,-120,5,-1.03,15901220,1376,17.98,11610,11650,11490,15090,8130,11610,11556.12,56.21,0,303,11830,11720,11520,11410,11210,11775,11465,55,3480,500,8350,10,1,10910000,1254,5.79,0.74,12,0.01,1985.00,15502.00,11950,20250218,-3.85,8040,20240412,42.91,11950,-3.85,20250218,10350,11.01,20250103,11950,-3.85,20250218,8040,42.91,20240412,0.09,N,069510,500,54 억,,6132921,N,N,0,N,00,N
20250313,120621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11540,-70,5,-0.60,13219350,1143,14.94,11610,11650,11500,15090,8130,11610,11565.49,56.21,0,364,11830,11720,11520,11410,11210,11775,11465,55,3480,500,8350,10,1,10910000,1259,5.81,0.74,12,0.01,1985.00,15502.00,11950,20250218,-3.43,8040,20240412,43.53,11950,-3.43,20250218,10350,11.50,20250103,11950,-3.43,20250218,8040,43.53,20240412,0.09,N,069510,500,54 억,,6132921,N,N,0,N,00,N
20250313,110620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11540,-70,5,-0.60,12250160,1059,13.84,11610,11650,11500,15090,8130,11610,11567.67,56.21,0,337,11830,11720,11520,11410,11210,11775,11465,55,3480,500,8350,10,1,10910000,1259,5.81,0.74,12,0.01,1985.00,15502.00,11950,20250218,-3.43,8040,20240412,43.53,11950,-3.43,20250218,10350,11.50,20250103,11950,-3.43,20250218,8040,43.53,20240412,0.09,N,069510,500,54 억,,6132921,N,N,0,N,00,N
20250313,100620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11540,-70,5,-0.60,9353770,808,10.56,11610,11650,11500,15090,8130,11610,11576.45,56.21,0,172,11830,11720,11520,11410,11210,11775,11465,55,3480,500,8350,10,1,10910000,1259,5.81,0.74,12,0.01,1985.00,15502.00,11950,20250218,-3.43,8040,20240412,43.53,11950,-3.43,20250218,10350,11.50,20250103,11950,-3.43,20250218,8040,43.53,20240412,0.09,N,069510,500,54 억,,6132921,N,N,0,N,00,N
20250313,090622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11640,30,2,0.26,34890,3,0.04,11610,11640,11610,15090,8130,11610,11630.00,56.21,0,2,11830,11720,11520,11410,11210,11775,11465,55,3480,500,8350,10,1,10910000,1270,5.86,0.75,12,0.00,1985.00,15502.00,11950,20250218,-2.59,8040,20240412,44.78,11950,-2.59,20250218,10350,12.46,20250103,11950,-2.59,20250218,8040,44.78,20240412,0.09,N,069510,500,54 억,,6132921,N,N,0,N,00,N
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
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 20250313 160620 57 100.00 KOSDAQ 전기·전자 N N N N N 11430 -180 5 -1.55 28396650 2470 32.28 11610 11650 11380 15090 8130 11610 11496.62 56.21 0 109 11830 11720 11520 11410 11210 11775 11465 55 3480 500 8350 10 1 10910000 1247 5.76 0.74 12 0.02 1985.00 15502.00 11950 20250218 -4.35 8040 20240412 42.16 11950 -4.35 20250218 10350 10.43 20250103 11950 -4.35 20250218 8040 42.16 20240412 0.09 N 069510 500 54 억 6132921 N N 0 N 00 N
3 20250313 150621 57 100.00 KOSDAQ 전기·전자 N N N N N 11410 -200 5 -1.72 25022540 2174 28.41 11610 11650 11380 15090 8130 11610 11509.91 56.21 0 373 11830 11720 11520 11410 11210 11775 11465 55 3480 500 8350 10 1 10910000 1245 5.75 0.74 12 0.02 1985.00 15502.00 11950 20250218 -4.52 8040 20240412 41.92 11950 -4.52 20250218 10350 10.24 20250103 11950 -4.52 20250218 8040 41.92 20240412 0.09 N 069510 500 54 억 6132921 N N 0 N 00 N
4 20250313 140621 57 100.00 KOSDAQ 전기·전자 N N N N N 11470 -140 5 -1.21 20035510 1737 22.70 11610 11650 11380 15090 8130 11610 11534.55 56.21 0 347 11830 11720 11520 11410 11210 11775 11465 55 3480 500 8350 10 1 10910000 1251 5.78 0.74 12 0.02 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 6132921 N N 0 N 00 N
5 20250313 130621 57 100.00 KOSDAQ 전기·전자 N N N N N 11490 -120 5 -1.03 15901220 1376 17.98 11610 11650 11490 15090 8130 11610 11556.12 56.21 0 303 11830 11720 11520 11410 11210 11775 11465 55 3480 500 8350 10 1 10910000 1254 5.79 0.74 12 0.01 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 0.09 N 069510 500 54 억 6132921 N N 0 N 00 N
6 20250313 120621 57 100.00 KOSDAQ 전기·전자 N N N N N 11540 -70 5 -0.60 13219350 1143 14.94 11610 11650 11500 15090 8130 11610 11565.49 56.21 0 364 11830 11720 11520 11410 11210 11775 11465 55 3480 500 8350 10 1 10910000 1259 5.81 0.74 12 0.01 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 0.09 N 069510 500 54 억 6132921 N N 0 N 00 N
7 20250313 110620 57 100.00 KOSDAQ 전기·전자 N N N N N 11540 -70 5 -0.60 12250160 1059 13.84 11610 11650 11500 15090 8130 11610 11567.67 56.21 0 337 11830 11720 11520 11410 11210 11775 11465 55 3480 500 8350 10 1 10910000 1259 5.81 0.74 12 0.01 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 0.09 N 069510 500 54 억 6132921 N N 0 N 00 N
8 20250313 100620 57 100.00 KOSDAQ 전기·전자 N N N N N 11540 -70 5 -0.60 9353770 808 10.56 11610 11650 11500 15090 8130 11610 11576.45 56.21 0 172 11830 11720 11520 11410 11210 11775 11465 55 3480 500 8350 10 1 10910000 1259 5.81 0.74 12 0.01 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 0.09 N 069510 500 54 억 6132921 N N 0 N 00 N
9 20250313 090622 57 100.00 KOSDAQ 전기·전자 N N N N N 11640 30 2 0.26 34890 3 0.04 11610 11640 11610 15090 8130 11610 11630.00 56.21 0 2 11830 11720 11520 11410 11210 11775 11465 55 3480 500 8350 10 1 10910000 1270 5.86 0.75 12 0.00 1985.00 15502.00 11950 20250218 -2.59 8040 20240412 44.78 11950 -2.59 20250218 10350 12.46 20250103 11950 -2.59 20250218 8040 44.78 20240412 0.09 N 069510 500 54 억 6132921 N N 0 N 00 N
10 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
11 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
12 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