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
065710/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,23300,-250,5,-1.06,157175250,6687,29.35,23500,23800,23300,30600,16500,23550,23504.63,2.09,0,-2658,24450,24000,23550,23100,22650,24225,23325,26,7050,500,17420,50,1,5150000,1200,10.43,1.18,12,0.13,2233.00,19714.00,24000,20250317,-2.92,17710,20240805,31.56,24000,-2.92,20250317,19610,18.82,20250108,24000,-2.92,20250317,17710,31.56,20240805,0.06,N,065710,500,25 억,,107802,N,N,0,N,00,N
20250318,150615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23400,-150,5,-0.64,131128800,5571,24.45,23500,23800,23300,30600,16500,23550,23537.75,2.09,0,-1785,24450,24000,23550,23100,22650,24225,23325,26,7050,500,17420,50,1,5150000,1205,10.48,1.19,12,0.11,2233.00,19714.00,24000,20250317,-2.50,17710,20240805,32.13,24000,-2.50,20250317,19610,19.33,20250108,24000,-2.50,20250317,17710,32.13,20240805,0.06,N,065710,500,25 억,,107802,N,N,0,N,00,N
20250318,140614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23450,-100,5,-0.42,124825275,5302,23.27,23500,23800,23300,30600,16500,23550,23543.05,2.09,0,-1640,24450,24000,23550,23100,22650,24225,23325,26,7050,500,17420,50,1,5150000,1208,10.50,1.19,12,0.10,2233.00,19714.00,24000,20250317,-2.29,17710,20240805,32.41,24000,-2.29,20250317,19610,19.58,20250108,24000,-2.29,20250317,17710,32.41,20240805,0.06,N,065710,500,25 억,,107802,N,N,0,N,00,N
20250318,130612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23500,-50,5,-0.21,118794475,5045,22.14,23500,23800,23300,30600,16500,23550,23546.97,2.09,0,-1640,24450,24000,23550,23100,22650,24225,23325,26,7050,500,17420,50,1,5150000,1210,10.52,1.19,12,0.10,2233.00,19714.00,24000,20250317,-2.08,17710,20240805,32.69,24000,-2.08,20250317,19610,19.84,20250108,24000,-2.08,20250317,17710,32.69,20240805,0.06,N,065710,500,25 억,,107802,N,N,0,N,00,N
20250318,120613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23500,-50,5,-0.21,106297700,4513,19.81,23500,23800,23300,30600,16500,23550,23553.67,2.09,0,-1639,24450,24000,23550,23100,22650,24225,23325,26,7050,500,17420,50,1,5150000,1210,10.52,1.19,12,0.09,2233.00,19714.00,24000,20250317,-2.08,17710,20240805,32.69,24000,-2.08,20250317,19610,19.84,20250108,24000,-2.08,20250317,17710,32.69,20240805,0.06,N,065710,500,25 억,,107802,N,N,0,N,00,N
20250318,110612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23550,0,3,0.00,86994200,3692,16.20,23500,23800,23300,30600,16500,23550,23562.89,2.09,0,-1094,24450,24000,23550,23100,22650,24225,23325,26,7050,500,17420,50,1,5150000,1213,10.55,1.19,12,0.07,2233.00,19714.00,24000,20250317,-1.88,17710,20240805,32.98,24000,-1.88,20250317,19610,20.09,20250108,24000,-1.88,20250317,17710,32.98,20240805,0.06,N,065710,500,25 억,,107802,N,N,0,N,00,N
20250318,100614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23600,50,2,0.21,79755525,3384,14.85,23500,23800,23300,30600,16500,23550,23568.42,2.09,0,-883,24450,24000,23550,23100,22650,24225,23325,26,7050,500,17420,50,1,5150000,1215,10.57,1.20,12,0.07,2233.00,19714.00,24000,20250317,-1.67,17710,20240805,33.26,24000,-1.67,20250317,19610,20.35,20250108,24000,-1.67,20250317,17710,33.26,20240805,0.06,N,065710,500,25 억,,107802,N,N,0,N,00,N
20250318,090615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23800,250,2,1.06,5394600,229,1.00,23500,23800,23450,30600,16500,23550,23557.21,2.09,0,-64,24450,24000,23550,23100,22650,24225,23325,26,7050,500,17420,50,1,5150000,1226,10.66,1.21,12,0.00,2233.00,19714.00,24000,20250317,-0.83,17710,20240805,34.39,24000,-0.83,20250317,19610,21.37,20250108,24000,-0.83,20250317,17710,34.39,20240805,0.06,N,065710,500,25 억,,107802,N,N,0,N,00,N
20250317,160611,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,23550,500,2,2.17,536546250,22714,175.70,23100,24000,23100,29950,16150,23050,23622.07,2.12,0,-1197,23516,23282,22866,22632,22216,23400,22750,26,6900,500,17050,50,1,5150000,1213,10.55,1.19,12,0.44,2233.00,19714.00,24000,20250317,-1.88,17710,20240805,32.98,24000,-1.88,20250317,19610,20.09,20250108,24000,-1.88,20250317,17710,32.98,20240805,0.06,N,065710,500,25 억,,109301,N,N,0,N,00,N
20250317,150610,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,23450,400,2,1.74,528724200,22381,173.12,23100,24000,23100,29950,16150,23050,23623.80,2.12,0,-1233,23516,23282,22866,22632,22216,23400,22750,26,6900,500,17050,50,1,5150000,1208,10.50,1.19,12,0.43,2233.00,19714.00,24000,20250317,-2.29,17710,20240805,32.41,24000,-2.29,20250317,19610,19.58,20250108,24000,-2.29,20250317,17710,32.41,20240805,0.06,N,065710,500,25 억,,109301,N,N,0,N,00,N
20250317,140612,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,23500,450,2,1.95,496257150,21001,162.45,23100,24000,23100,29950,16150,23050,23630.17,2.12,0,-1043,23516,23282,22866,22632,22216,23400,22750,26,6900,500,17050,50,1,5150000,1210,10.52,1.19,12,0.41,2233.00,19714.00,24000,20250317,-2.08,17710,20240805,32.69,24000,-2.08,20250317,19610,19.84,20250108,24000,-2.08,20250317,17710,32.69,20240805,0.06,N,065710,500,25 억,,109301,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 23300 -250 5 -1.06 157175250 6687 29.35 23500 23800 23300 30600 16500 23550 23504.63 2.09 0 -2658 24450 24000 23550 23100 22650 24225 23325 26 7050 500 17420 50 1 5150000 1200 10.43 1.18 12 0.13 2233.00 19714.00 24000 20250317 -2.92 17710 20240805 31.56 24000 -2.92 20250317 19610 18.82 20250108 24000 -2.92 20250317 17710 31.56 20240805 0.06 N 065710 500 25 억 107802 N N 0 N 00 N
3 20250318 150615 57 100.00 KOSDAQ 전기·전자 N N N N N 23400 -150 5 -0.64 131128800 5571 24.45 23500 23800 23300 30600 16500 23550 23537.75 2.09 0 -1785 24450 24000 23550 23100 22650 24225 23325 26 7050 500 17420 50 1 5150000 1205 10.48 1.19 12 0.11 2233.00 19714.00 24000 20250317 -2.50 17710 20240805 32.13 24000 -2.50 20250317 19610 19.33 20250108 24000 -2.50 20250317 17710 32.13 20240805 0.06 N 065710 500 25 억 107802 N N 0 N 00 N
4 20250318 140614 57 100.00 KOSDAQ 전기·전자 N N N N N 23450 -100 5 -0.42 124825275 5302 23.27 23500 23800 23300 30600 16500 23550 23543.05 2.09 0 -1640 24450 24000 23550 23100 22650 24225 23325 26 7050 500 17420 50 1 5150000 1208 10.50 1.19 12 0.10 2233.00 19714.00 24000 20250317 -2.29 17710 20240805 32.41 24000 -2.29 20250317 19610 19.58 20250108 24000 -2.29 20250317 17710 32.41 20240805 0.06 N 065710 500 25 억 107802 N N 0 N 00 N
5 20250318 130612 57 100.00 KOSDAQ 전기·전자 N N N N N 23500 -50 5 -0.21 118794475 5045 22.14 23500 23800 23300 30600 16500 23550 23546.97 2.09 0 -1640 24450 24000 23550 23100 22650 24225 23325 26 7050 500 17420 50 1 5150000 1210 10.52 1.19 12 0.10 2233.00 19714.00 24000 20250317 -2.08 17710 20240805 32.69 24000 -2.08 20250317 19610 19.84 20250108 24000 -2.08 20250317 17710 32.69 20240805 0.06 N 065710 500 25 억 107802 N N 0 N 00 N
6 20250318 120613 57 100.00 KOSDAQ 전기·전자 N N N N N 23500 -50 5 -0.21 106297700 4513 19.81 23500 23800 23300 30600 16500 23550 23553.67 2.09 0 -1639 24450 24000 23550 23100 22650 24225 23325 26 7050 500 17420 50 1 5150000 1210 10.52 1.19 12 0.09 2233.00 19714.00 24000 20250317 -2.08 17710 20240805 32.69 24000 -2.08 20250317 19610 19.84 20250108 24000 -2.08 20250317 17710 32.69 20240805 0.06 N 065710 500 25 억 107802 N N 0 N 00 N
7 20250318 110612 57 100.00 KOSDAQ 전기·전자 N N N N N 23550 0 3 0.00 86994200 3692 16.20 23500 23800 23300 30600 16500 23550 23562.89 2.09 0 -1094 24450 24000 23550 23100 22650 24225 23325 26 7050 500 17420 50 1 5150000 1213 10.55 1.19 12 0.07 2233.00 19714.00 24000 20250317 -1.88 17710 20240805 32.98 24000 -1.88 20250317 19610 20.09 20250108 24000 -1.88 20250317 17710 32.98 20240805 0.06 N 065710 500 25 억 107802 N N 0 N 00 N
8 20250318 100614 57 100.00 KOSDAQ 전기·전자 N N N N N 23600 50 2 0.21 79755525 3384 14.85 23500 23800 23300 30600 16500 23550 23568.42 2.09 0 -883 24450 24000 23550 23100 22650 24225 23325 26 7050 500 17420 50 1 5150000 1215 10.57 1.20 12 0.07 2233.00 19714.00 24000 20250317 -1.67 17710 20240805 33.26 24000 -1.67 20250317 19610 20.35 20250108 24000 -1.67 20250317 17710 33.26 20240805 0.06 N 065710 500 25 억 107802 N N 0 N 00 N
9 20250318 090615 57 100.00 KOSDAQ 전기·전자 N N N N N 23800 250 2 1.06 5394600 229 1.00 23500 23800 23450 30600 16500 23550 23557.21 2.09 0 -64 24450 24000 23550 23100 22650 24225 23325 26 7050 500 17420 50 1 5150000 1226 10.66 1.21 12 0.00 2233.00 19714.00 24000 20250317 -0.83 17710 20240805 34.39 24000 -0.83 20250317 19610 21.37 20250108 24000 -0.83 20250317 17710 34.39 20240805 0.06 N 065710 500 25 억 107802 N N 0 N 00 N
10 20250317 160611 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 23550 500 2 2.17 536546250 22714 175.70 23100 24000 23100 29950 16150 23050 23622.07 2.12 0 -1197 23516 23282 22866 22632 22216 23400 22750 26 6900 500 17050 50 1 5150000 1213 10.55 1.19 12 0.44 2233.00 19714.00 24000 20250317 -1.88 17710 20240805 32.98 24000 -1.88 20250317 19610 20.09 20250108 24000 -1.88 20250317 17710 32.98 20240805 0.06 N 065710 500 25 억 109301 N N 0 N 00 N
11 20250317 150610 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 23450 400 2 1.74 528724200 22381 173.12 23100 24000 23100 29950 16150 23050 23623.80 2.12 0 -1233 23516 23282 22866 22632 22216 23400 22750 26 6900 500 17050 50 1 5150000 1208 10.50 1.19 12 0.43 2233.00 19714.00 24000 20250317 -2.29 17710 20240805 32.41 24000 -2.29 20250317 19610 19.58 20250108 24000 -2.29 20250317 17710 32.41 20240805 0.06 N 065710 500 25 억 109301 N N 0 N 00 N
12 20250317 140612 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 23500 450 2 1.95 496257150 21001 162.45 23100 24000 23100 29950 16150 23050 23630.17 2.12 0 -1043 23516 23282 22866 22632 22216 23400 22750 26 6900 500 17050 50 1 5150000 1210 10.52 1.19 12 0.41 2233.00 19714.00 24000 20250317 -2.08 17710 20240805 32.69 24000 -2.08 20250317 19610 19.84 20250108 24000 -2.08 20250317 17710 32.69 20240805 0.06 N 065710 500 25 억 109301 N N 0 N 00 N