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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10960,-300,5,-2.66,182299405,16543,142.83,11260,11260,10940,14630,7890,11260,11019.77,56.39,0,-1331,11580,11420,11240,11080,10900,11430,11090,55,3370,500,8100,10,1,10910000,1196,5.52,0.71,12,0.15,1985.00,15502.00,11950,20250218,-8.28,8040,20240412,36.32,11950,-8.28,20250218,10350,5.89,20250103,11950,-8.28,20250218,8040,36.32,20240412,0.09,N,069510,500,54 억,,6151645,N,N,0,N,00,N
20250321,150632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10990,-270,5,-2.40,169200045,15350,132.53,11260,11260,10940,14630,7890,11260,11022.80,56.39,0,-1756,11580,11420,11240,11080,10900,11430,11090,55,3370,500,8100,10,1,10910000,1199,5.54,0.71,12,0.14,1985.00,15502.00,11950,20250218,-8.03,8040,20240412,36.69,11950,-8.03,20250218,10350,6.18,20250103,11950,-8.03,20250218,8040,36.69,20240412,0.09,N,069510,500,54 억,,6151645,N,N,0,N,00,N
20250321,140633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11000,-260,5,-2.31,140595130,12748,110.07,11260,11260,10940,14630,7890,11260,11028.80,56.39,0,-1243,11580,11420,11240,11080,10900,11430,11090,55,3370,500,8100,10,1,10910000,1200,5.54,0.71,12,0.12,1985.00,15502.00,11950,20250218,-7.95,8040,20240412,36.82,11950,-7.95,20250218,10350,6.28,20250103,11950,-7.95,20250218,8040,36.82,20240412,0.09,N,069510,500,54 억,,6151645,N,N,0,N,00,N
20250321,130633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10990,-270,5,-2.40,108831600,9861,85.14,11260,11260,10940,14630,7890,11260,11036.57,56.39,0,-982,11580,11420,11240,11080,10900,11430,11090,55,3370,500,8100,10,1,10910000,1199,5.54,0.71,12,0.09,1985.00,15502.00,11950,20250218,-8.03,8040,20240412,36.69,11950,-8.03,20250218,10350,6.18,20250103,11950,-8.03,20250218,8040,36.69,20240412,0.09,N,069510,500,54 억,,6151645,N,N,0,N,00,N
20250321,120634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11040,-220,5,-1.95,73696370,6666,57.55,11260,11260,10990,14630,7890,11260,11055.56,56.39,0,-1191,11580,11420,11240,11080,10900,11430,11090,55,3370,500,8100,10,1,10910000,1204,5.56,0.71,12,0.06,1985.00,15502.00,11950,20250218,-7.62,8040,20240412,37.31,11950,-7.62,20250218,10350,6.67,20250103,11950,-7.62,20250218,8040,37.31,20240412,0.09,N,069510,500,54 억,,6151645,N,N,0,N,00,N
20250321,110633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11020,-240,5,-2.13,57434510,5190,44.81,11260,11260,11010,14630,7890,11260,11066.38,56.39,0,-802,11580,11420,11240,11080,10900,11430,11090,55,3370,500,8100,10,1,10910000,1202,5.55,0.71,12,0.05,1985.00,15502.00,11950,20250218,-7.78,8040,20240412,37.06,11950,-7.78,20250218,10350,6.47,20250103,11950,-7.78,20250218,8040,37.06,20240412,0.09,N,069510,500,54 억,,6151645,N,N,0,N,00,N
20250321,100634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11060,-200,5,-1.78,30396190,2742,23.67,11260,11260,11030,14630,7890,11260,11085.41,56.39,0,-478,11580,11420,11240,11080,10900,11430,11090,55,3370,500,8100,10,1,10910000,1207,5.57,0.71,12,0.03,1985.00,15502.00,11950,20250218,-7.45,8040,20240412,37.56,11950,-7.45,20250218,10350,6.86,20250103,11950,-7.45,20250218,8040,37.56,20240412,0.09,N,069510,500,54 억,,6151645,N,N,0,N,00,N
20250321,090636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11260,0,3,0.00,1126000,100,0.86,11260,11260,11260,14630,7890,11260,11260.00,56.39,0,0,11580,11420,11240,11080,10900,11430,11090,55,3370,500,8100,10,1,10910000,1228,5.67,0.73,12,0.00,1985.00,15502.00,11950,20250218,-5.77,8040,20240412,40.05,11950,-5.77,20250218,10350,8.79,20250103,11950,-5.77,20250218,8040,40.05,20240412,0.09,N,069510,500,54 억,,6151645,N,N,0,N,00,N
20250320,160925,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11260,0,3,0.00,129180930,11535,69.57,11260,11400,11060,14630,7890,11260,11199.04,56.41,0,-2195,11580,11420,11310,11150,11040,11500,11230,55,3370,500,8100,10,1,10910000,1228,5.67,0.73,12,0.11,1985.00,15502.00,11950,20250218,-5.77,8040,20240412,40.05,11950,-5.77,20250218,10350,8.79,20250103,11950,-5.77,20250218,8040,40.05,20240412,0.09,N,069510,500,54 억,,6153970,N,N,0,N,00,N
20250320,150632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11240,-20,5,-0.18,126320620,11278,68.02,11260,11400,11060,14630,7890,11260,11200.62,56.41,0,-2179,11580,11420,11310,11150,11040,11500,11230,55,3370,500,8100,10,1,10910000,1226,5.66,0.73,12,0.10,1985.00,15502.00,11950,20250218,-5.94,8040,20240412,39.80,11950,-5.94,20250218,10350,8.60,20250103,11950,-5.94,20250218,8040,39.80,20240412,0.09,N,069510,500,54 억,,6153970,N,N,0,N,00,N
20250320,140634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11140,-120,5,-1.07,116400380,10388,62.65,11260,11400,11060,14630,7890,11260,11205.27,56.41,0,-2202,11580,11420,11310,11150,11040,11500,11230,55,3370,500,8100,10,1,10910000,1215,5.61,0.72,12,0.10,1985.00,15502.00,11950,20250218,-6.78,8040,20240412,38.56,11950,-6.78,20250218,10350,7.63,20250103,11950,-6.78,20250218,8040,38.56,20240412,0.09,N,069510,500,54 억,,6153970,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 20250321 160648 57 100.00 KOSDAQ 전기·전자 N N N N N 10960 -300 5 -2.66 182299405 16543 142.83 11260 11260 10940 14630 7890 11260 11019.77 56.39 0 -1331 11580 11420 11240 11080 10900 11430 11090 55 3370 500 8100 10 1 10910000 1196 5.52 0.71 12 0.15 1985.00 15502.00 11950 20250218 -8.28 8040 20240412 36.32 11950 -8.28 20250218 10350 5.89 20250103 11950 -8.28 20250218 8040 36.32 20240412 0.09 N 069510 500 54 억 6151645 N N 0 N 00 N
3 20250321 150632 57 100.00 KOSDAQ 전기·전자 N N N N N 10990 -270 5 -2.40 169200045 15350 132.53 11260 11260 10940 14630 7890 11260 11022.80 56.39 0 -1756 11580 11420 11240 11080 10900 11430 11090 55 3370 500 8100 10 1 10910000 1199 5.54 0.71 12 0.14 1985.00 15502.00 11950 20250218 -8.03 8040 20240412 36.69 11950 -8.03 20250218 10350 6.18 20250103 11950 -8.03 20250218 8040 36.69 20240412 0.09 N 069510 500 54 억 6151645 N N 0 N 00 N
4 20250321 140633 57 100.00 KOSDAQ 전기·전자 N N N N N 11000 -260 5 -2.31 140595130 12748 110.07 11260 11260 10940 14630 7890 11260 11028.80 56.39 0 -1243 11580 11420 11240 11080 10900 11430 11090 55 3370 500 8100 10 1 10910000 1200 5.54 0.71 12 0.12 1985.00 15502.00 11950 20250218 -7.95 8040 20240412 36.82 11950 -7.95 20250218 10350 6.28 20250103 11950 -7.95 20250218 8040 36.82 20240412 0.09 N 069510 500 54 억 6151645 N N 0 N 00 N
5 20250321 130633 57 100.00 KOSDAQ 전기·전자 N N N N N 10990 -270 5 -2.40 108831600 9861 85.14 11260 11260 10940 14630 7890 11260 11036.57 56.39 0 -982 11580 11420 11240 11080 10900 11430 11090 55 3370 500 8100 10 1 10910000 1199 5.54 0.71 12 0.09 1985.00 15502.00 11950 20250218 -8.03 8040 20240412 36.69 11950 -8.03 20250218 10350 6.18 20250103 11950 -8.03 20250218 8040 36.69 20240412 0.09 N 069510 500 54 억 6151645 N N 0 N 00 N
6 20250321 120634 57 100.00 KOSDAQ 전기·전자 N N N N N 11040 -220 5 -1.95 73696370 6666 57.55 11260 11260 10990 14630 7890 11260 11055.56 56.39 0 -1191 11580 11420 11240 11080 10900 11430 11090 55 3370 500 8100 10 1 10910000 1204 5.56 0.71 12 0.06 1985.00 15502.00 11950 20250218 -7.62 8040 20240412 37.31 11950 -7.62 20250218 10350 6.67 20250103 11950 -7.62 20250218 8040 37.31 20240412 0.09 N 069510 500 54 억 6151645 N N 0 N 00 N
7 20250321 110633 57 100.00 KOSDAQ 전기·전자 N N N N N 11020 -240 5 -2.13 57434510 5190 44.81 11260 11260 11010 14630 7890 11260 11066.38 56.39 0 -802 11580 11420 11240 11080 10900 11430 11090 55 3370 500 8100 10 1 10910000 1202 5.55 0.71 12 0.05 1985.00 15502.00 11950 20250218 -7.78 8040 20240412 37.06 11950 -7.78 20250218 10350 6.47 20250103 11950 -7.78 20250218 8040 37.06 20240412 0.09 N 069510 500 54 억 6151645 N N 0 N 00 N
8 20250321 100634 57 100.00 KOSDAQ 전기·전자 N N N N N 11060 -200 5 -1.78 30396190 2742 23.67 11260 11260 11030 14630 7890 11260 11085.41 56.39 0 -478 11580 11420 11240 11080 10900 11430 11090 55 3370 500 8100 10 1 10910000 1207 5.57 0.71 12 0.03 1985.00 15502.00 11950 20250218 -7.45 8040 20240412 37.56 11950 -7.45 20250218 10350 6.86 20250103 11950 -7.45 20250218 8040 37.56 20240412 0.09 N 069510 500 54 억 6151645 N N 0 N 00 N
9 20250321 090636 57 100.00 KOSDAQ 전기·전자 N N N N N 11260 0 3 0.00 1126000 100 0.86 11260 11260 11260 14630 7890 11260 11260.00 56.39 0 0 11580 11420 11240 11080 10900 11430 11090 55 3370 500 8100 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 0.09 N 069510 500 54 억 6151645 N N 0 N 00 N
10 20250320 160925 57 100.00 KOSDAQ 전기·전자 N N N N N 11260 0 3 0.00 129180930 11535 69.57 11260 11400 11060 14630 7890 11260 11199.04 56.41 0 -2195 11580 11420 11310 11150 11040 11500 11230 55 3370 500 8100 10 1 10910000 1228 5.67 0.73 12 0.11 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 0.09 N 069510 500 54 억 6153970 N N 0 N 00 N
11 20250320 150632 57 100.00 KOSDAQ 전기·전자 N N N N N 11240 -20 5 -0.18 126320620 11278 68.02 11260 11400 11060 14630 7890 11260 11200.62 56.41 0 -2179 11580 11420 11310 11150 11040 11500 11230 55 3370 500 8100 10 1 10910000 1226 5.66 0.73 12 0.10 1985.00 15502.00 11950 20250218 -5.94 8040 20240412 39.80 11950 -5.94 20250218 10350 8.60 20250103 11950 -5.94 20250218 8040 39.80 20240412 0.09 N 069510 500 54 억 6153970 N N 0 N 00 N
12 20250320 140634 57 100.00 KOSDAQ 전기·전자 N N N N N 11140 -120 5 -1.07 116400380 10388 62.65 11260 11400 11060 14630 7890 11260 11205.27 56.41 0 -2202 11580 11420 11310 11150 11040 11500 11230 55 3370 500 8100 10 1 10910000 1215 5.61 0.72 12 0.10 1985.00 15502.00 11950 20250218 -6.78 8040 20240412 38.56 11950 -6.78 20250218 10350 7.63 20250103 11950 -6.78 20250218 8040 38.56 20240412 0.09 N 069510 500 54 억 6153970 N N 0 N 00 N