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
065680/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
20250318,160612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,27700,-150,5,-0.54,761604600,27232,62.03,27750,28450,27550,36200,19500,27850,27967.30,5.15,0,7251,29150,28500,27750,27100,26350,28125,26725,50,8350,500,20050,50,1,9530000,2640,47.27,1.07,12,0.29,586.00,25902.00,29900,20250306,-7.36,11800,20240805,134.75,29900,-7.36,20250306,16610,66.77,20250102,29900,-7.36,20250306,11800,134.75,20240805,4.13,N,065680,500,49 억,,491147,N,N,0,N,00,N
20250318,150614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,27600,-250,5,-0.90,721772200,25794,58.75,27750,28450,27550,36200,19500,27850,27982.17,5.15,0,7349,29150,28500,27750,27100,26350,28125,26725,50,8350,500,20050,50,1,9530000,2630,47.10,1.07,12,0.27,586.00,25902.00,29900,20250306,-7.69,11800,20240805,133.90,29900,-7.69,20250306,16610,66.16,20250102,29900,-7.69,20250306,11800,133.90,20240805,4.13,N,065680,500,49 억,,491147,N,N,0,N,00,N
20250318,140613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,27800,-50,5,-0.18,574086400,20462,46.61,27750,28450,27700,36200,19500,27850,28056.22,5.15,0,6278,29150,28500,27750,27100,26350,28125,26725,50,8350,500,20050,50,1,9530000,2649,47.44,1.07,12,0.21,586.00,25902.00,29900,20250306,-7.02,11800,20240805,135.59,29900,-7.02,20250306,16610,67.37,20250102,29900,-7.02,20250306,11800,135.59,20240805,4.13,N,065680,500,49 억,,491147,N,N,0,N,00,N
20250318,130612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,28000,150,2,0.54,542214900,19317,44.00,27750,28450,27700,36200,19500,27850,28069.31,5.15,0,6052,29150,28500,27750,27100,26350,28125,26725,50,8350,500,20050,50,1,9530000,2668,47.78,1.08,12,0.20,586.00,25902.00,29900,20250306,-6.35,11800,20240805,137.29,29900,-6.35,20250306,16610,68.57,20250102,29900,-6.35,20250306,11800,137.29,20240805,4.13,N,065680,500,49 억,,491147,N,N,0,N,00,N
20250318,120612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,28050,200,2,0.72,498691750,17760,40.45,27750,28450,27700,36200,19500,27850,28079.49,5.15,0,5804,29150,28500,27750,27100,26350,28125,26725,50,8350,500,20050,50,1,9530000,2673,47.87,1.08,12,0.19,586.00,25902.00,29900,20250306,-6.19,11800,20240805,137.71,29900,-6.19,20250306,16610,68.87,20250102,29900,-6.19,20250306,11800,137.71,20240805,4.13,N,065680,500,49 억,,491147,N,N,0,N,00,N
20250318,110611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,28250,400,2,1.44,367105650,13095,29.83,27750,28450,27700,36200,19500,27850,28034.03,5.15,0,3450,29150,28500,27750,27100,26350,28125,26725,50,8350,500,20050,50,1,9530000,2692,48.21,1.09,12,0.14,586.00,25902.00,29900,20250306,-5.52,11800,20240805,139.41,29900,-5.52,20250306,16610,70.08,20250102,29900,-5.52,20250306,11800,139.41,20240805,4.13,N,065680,500,49 억,,491147,N,N,0,N,00,N
20250318,100613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,28300,450,2,1.62,191176450,6838,15.58,27750,28300,27700,36200,19500,27850,27957.95,5.15,0,1439,29150,28500,27750,27100,26350,28125,26725,50,8350,500,20050,50,1,9530000,2697,48.29,1.09,12,0.07,586.00,25902.00,29900,20250306,-5.35,11800,20240805,139.83,29900,-5.35,20250306,16610,70.38,20250102,29900,-5.35,20250306,11800,139.83,20240805,4.13,N,065680,500,49 억,,491147,N,N,0,N,00,N
20250318,090614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,27800,-50,5,-0.18,15284250,549,1.25,27750,28000,27750,36200,19500,27850,27840.16,5.15,0,114,29150,28500,27750,27100,26350,28125,26725,50,8350,500,20050,50,1,9530000,2649,47.44,1.07,12,0.01,586.00,25902.00,29900,20250306,-7.02,11800,20240805,135.59,29900,-7.02,20250306,16610,67.37,20250102,29900,-7.02,20250306,11800,135.59,20240805,4.13,N,065680,500,49 억,,491147,N,N,0,N,00,N
20250317,160611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,27850,-450,5,-1.59,1214442550,43897,96.42,28200,28400,27000,36750,19850,28300,27665.73,5.17,0,-789,30600,29450,28700,27550,26800,29075,27175,50,8450,500,20370,50,1,9530000,2654,47.53,1.08,12,0.46,586.00,25902.00,29900,20250306,-6.86,11800,20240805,136.02,29900,-6.86,20250306,16610,67.67,20250102,29900,-6.86,20250306,11800,136.02,20240805,4.09,N,065680,500,49 억,,492448,N,N,0,N,00,N
20250317,150610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,27950,-350,5,-1.24,1151827400,41652,91.48,28200,28400,27000,36750,19850,28300,27653.59,5.17,0,-113,30600,29450,28700,27550,26800,29075,27175,50,8450,500,20370,50,1,9530000,2664,47.70,1.08,12,0.44,586.00,25902.00,29900,20250306,-6.52,11800,20240805,136.86,29900,-6.52,20250306,16610,68.27,20250102,29900,-6.52,20250306,11800,136.86,20240805,4.09,N,065680,500,49 억,,492448,N,N,0,N,00,N
20250317,140612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,27900,-400,5,-1.41,1059092900,38337,84.20,28200,28400,27000,36750,19850,28300,27625.87,5.17,0,-1329,30600,29450,28700,27550,26800,29075,27175,50,8450,500,20370,50,1,9530000,2659,47.61,1.08,12,0.40,586.00,25902.00,29900,20250306,-6.69,11800,20240805,136.44,29900,-6.69,20250306,16610,67.97,20250102,29900,-6.69,20250306,11800,136.44,20240805,4.09,N,065680,500,49 억,,492448,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 160612 57 100.00 KOSDAQ 전기·전자 N N N N N 27700 -150 5 -0.54 761604600 27232 62.03 27750 28450 27550 36200 19500 27850 27967.30 5.15 0 7251 29150 28500 27750 27100 26350 28125 26725 50 8350 500 20050 50 1 9530000 2640 47.27 1.07 12 0.29 586.00 25902.00 29900 20250306 -7.36 11800 20240805 134.75 29900 -7.36 20250306 16610 66.77 20250102 29900 -7.36 20250306 11800 134.75 20240805 4.13 N 065680 500 49 억 491147 N N 0 N 00 N
3 20250318 150614 57 100.00 KOSDAQ 전기·전자 N N N N N 27600 -250 5 -0.90 721772200 25794 58.75 27750 28450 27550 36200 19500 27850 27982.17 5.15 0 7349 29150 28500 27750 27100 26350 28125 26725 50 8350 500 20050 50 1 9530000 2630 47.10 1.07 12 0.27 586.00 25902.00 29900 20250306 -7.69 11800 20240805 133.90 29900 -7.69 20250306 16610 66.16 20250102 29900 -7.69 20250306 11800 133.90 20240805 4.13 N 065680 500 49 억 491147 N N 0 N 00 N
4 20250318 140613 57 100.00 KOSDAQ 전기·전자 N N N N N 27800 -50 5 -0.18 574086400 20462 46.61 27750 28450 27700 36200 19500 27850 28056.22 5.15 0 6278 29150 28500 27750 27100 26350 28125 26725 50 8350 500 20050 50 1 9530000 2649 47.44 1.07 12 0.21 586.00 25902.00 29900 20250306 -7.02 11800 20240805 135.59 29900 -7.02 20250306 16610 67.37 20250102 29900 -7.02 20250306 11800 135.59 20240805 4.13 N 065680 500 49 억 491147 N N 0 N 00 N
5 20250318 130612 57 100.00 KOSDAQ 전기·전자 N N N N N 28000 150 2 0.54 542214900 19317 44.00 27750 28450 27700 36200 19500 27850 28069.31 5.15 0 6052 29150 28500 27750 27100 26350 28125 26725 50 8350 500 20050 50 1 9530000 2668 47.78 1.08 12 0.20 586.00 25902.00 29900 20250306 -6.35 11800 20240805 137.29 29900 -6.35 20250306 16610 68.57 20250102 29900 -6.35 20250306 11800 137.29 20240805 4.13 N 065680 500 49 억 491147 N N 0 N 00 N
6 20250318 120612 57 100.00 KOSDAQ 전기·전자 N N N N N 28050 200 2 0.72 498691750 17760 40.45 27750 28450 27700 36200 19500 27850 28079.49 5.15 0 5804 29150 28500 27750 27100 26350 28125 26725 50 8350 500 20050 50 1 9530000 2673 47.87 1.08 12 0.19 586.00 25902.00 29900 20250306 -6.19 11800 20240805 137.71 29900 -6.19 20250306 16610 68.87 20250102 29900 -6.19 20250306 11800 137.71 20240805 4.13 N 065680 500 49 억 491147 N N 0 N 00 N
7 20250318 110611 57 100.00 KOSDAQ 전기·전자 N N N N N 28250 400 2 1.44 367105650 13095 29.83 27750 28450 27700 36200 19500 27850 28034.03 5.15 0 3450 29150 28500 27750 27100 26350 28125 26725 50 8350 500 20050 50 1 9530000 2692 48.21 1.09 12 0.14 586.00 25902.00 29900 20250306 -5.52 11800 20240805 139.41 29900 -5.52 20250306 16610 70.08 20250102 29900 -5.52 20250306 11800 139.41 20240805 4.13 N 065680 500 49 억 491147 N N 0 N 00 N
8 20250318 100613 57 100.00 KOSDAQ 전기·전자 N N N N N 28300 450 2 1.62 191176450 6838 15.58 27750 28300 27700 36200 19500 27850 27957.95 5.15 0 1439 29150 28500 27750 27100 26350 28125 26725 50 8350 500 20050 50 1 9530000 2697 48.29 1.09 12 0.07 586.00 25902.00 29900 20250306 -5.35 11800 20240805 139.83 29900 -5.35 20250306 16610 70.38 20250102 29900 -5.35 20250306 11800 139.83 20240805 4.13 N 065680 500 49 억 491147 N N 0 N 00 N
9 20250318 090614 57 100.00 KOSDAQ 전기·전자 N N N N N 27800 -50 5 -0.18 15284250 549 1.25 27750 28000 27750 36200 19500 27850 27840.16 5.15 0 114 29150 28500 27750 27100 26350 28125 26725 50 8350 500 20050 50 1 9530000 2649 47.44 1.07 12 0.01 586.00 25902.00 29900 20250306 -7.02 11800 20240805 135.59 29900 -7.02 20250306 16610 67.37 20250102 29900 -7.02 20250306 11800 135.59 20240805 4.13 N 065680 500 49 억 491147 N N 0 N 00 N
10 20250317 160611 57 100.00 KOSDAQ 전기·전자 N N N N N 27850 -450 5 -1.59 1214442550 43897 96.42 28200 28400 27000 36750 19850 28300 27665.73 5.17 0 -789 30600 29450 28700 27550 26800 29075 27175 50 8450 500 20370 50 1 9530000 2654 47.53 1.08 12 0.46 586.00 25902.00 29900 20250306 -6.86 11800 20240805 136.02 29900 -6.86 20250306 16610 67.67 20250102 29900 -6.86 20250306 11800 136.02 20240805 4.09 N 065680 500 49 억 492448 N N 0 N 00 N
11 20250317 150610 57 100.00 KOSDAQ 전기·전자 N N N N N 27950 -350 5 -1.24 1151827400 41652 91.48 28200 28400 27000 36750 19850 28300 27653.59 5.17 0 -113 30600 29450 28700 27550 26800 29075 27175 50 8450 500 20370 50 1 9530000 2664 47.70 1.08 12 0.44 586.00 25902.00 29900 20250306 -6.52 11800 20240805 136.86 29900 -6.52 20250306 16610 68.27 20250102 29900 -6.52 20250306 11800 136.86 20240805 4.09 N 065680 500 49 억 492448 N N 0 N 00 N
12 20250317 140612 57 100.00 KOSDAQ 전기·전자 N N N N N 27900 -400 5 -1.41 1059092900 38337 84.20 28200 28400 27000 36750 19850 28300 27625.87 5.17 0 -1329 30600 29450 28700 27550 26800 29075 27175 50 8450 500 20370 50 1 9530000 2659 47.61 1.08 12 0.40 586.00 25902.00 29900 20250306 -6.69 11800 20240805 136.44 29900 -6.69 20250306 16610 67.97 20250102 29900 -6.69 20250306 11800 136.44 20240805 4.09 N 065680 500 49 억 492448 N N 0 N 00 N