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
065770/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,1881,16,2,0.86,427261531,229458,37.17,1900,1930,1825,2420,1306,1865,1862.05,3.19,0,5651,2096,1980,1914,1798,1732,1947,1765,97,555,500,1110,1,1,19411130,365,33.59,1.97,12,1.18,56.00,957.00,3190,20241211,-41.03,899,20241121,109.23,2275,-17.32,20250115,1534,22.62,20250203,3190,-41.03,20241211,899,109.23,20241121,0.08,N,065770,500,97 억,,620005,N,N,0,N,00,N
20250318,150615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1881,16,2,0.86,404006013,217092,35.17,1900,1930,1825,2420,1306,1865,1860.99,3.19,0,5056,2096,1980,1914,1798,1732,1947,1765,97,555,500,1110,1,1,19411130,365,33.59,1.97,12,1.12,56.00,957.00,3190,20241211,-41.03,899,20241121,109.23,2275,-17.32,20250115,1534,22.62,20250203,3190,-41.03,20241211,899,109.23,20241121,0.08,N,065770,500,97 억,,620005,N,N,0,N,00,N
20250318,140614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1868,3,2,0.16,388428324,208771,33.82,1900,1930,1825,2420,1306,1865,1860.55,3.19,0,5037,2096,1980,1914,1798,1732,1947,1765,97,555,500,1110,1,1,19411130,363,33.36,1.95,12,1.08,56.00,957.00,3190,20241211,-41.44,899,20241121,107.79,2275,-17.89,20250115,1534,21.77,20250203,3190,-41.44,20241211,899,107.79,20241121,0.08,N,065770,500,97 억,,620005,N,N,0,N,00,N
20250318,130613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1859,-6,5,-0.32,348158482,187203,30.33,1900,1930,1825,2420,1306,1865,1859.79,3.19,0,498,2096,1980,1914,1798,1732,1947,1765,97,555,500,1110,1,1,19411130,361,33.20,1.94,12,0.96,56.00,957.00,3190,20241211,-41.72,899,20241121,106.79,2275,-18.29,20250115,1534,21.19,20250203,3190,-41.72,20241211,899,106.79,20241121,0.08,N,065770,500,97 억,,620005,N,N,0,N,00,N
20250318,120613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1864,-1,5,-0.05,323441158,173901,28.17,1900,1930,1825,2420,1306,1865,1859.92,3.19,0,-2895,2096,1980,1914,1798,1732,1947,1765,97,555,500,1110,1,1,19411130,362,33.29,1.95,12,0.90,56.00,957.00,3190,20241211,-41.57,899,20241121,107.34,2275,-18.07,20250115,1534,21.51,20250203,3190,-41.57,20241211,899,107.34,20241121,0.08,N,065770,500,97 억,,620005,N,N,0,N,00,N
20250318,110612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1857,-8,5,-0.43,286634620,154201,24.98,1900,1930,1825,2420,1306,1865,1858.84,3.19,0,-1430,2096,1980,1914,1798,1732,1947,1765,97,555,500,1110,1,1,19411130,360,33.16,1.94,12,0.79,56.00,957.00,3190,20241211,-41.79,899,20241121,106.56,2275,-18.37,20250115,1534,21.06,20250203,3190,-41.79,20241211,899,106.56,20241121,0.08,N,065770,500,97 억,,620005,N,N,0,N,00,N
20250318,100614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1869,4,2,0.21,210937824,113680,18.42,1900,1930,1825,2420,1306,1865,1855.54,3.19,0,1025,2096,1980,1914,1798,1732,1947,1765,97,555,500,1110,1,1,19411130,363,33.38,1.95,12,0.59,56.00,957.00,3190,20241211,-41.41,899,20241121,107.90,2275,-17.85,20250115,1534,21.84,20250203,3190,-41.41,20241211,899,107.90,20241121,0.08,N,065770,500,97 억,,620005,N,N,0,N,00,N
20250318,090615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1895,30,2,1.61,28801621,15231,2.47,1900,1930,1865,2420,1306,1865,1890.99,3.19,0,-3014,2096,1980,1914,1798,1732,1947,1765,97,555,500,1110,1,1,19411130,368,33.84,1.98,12,0.08,56.00,957.00,3190,20241211,-40.60,899,20241121,110.79,2275,-16.70,20250115,1534,23.53,20250203,3190,-40.60,20241211,899,110.79,20241121,0.08,N,065770,500,97 억,,620005,N,N,0,N,00,N
20250317,160612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1865,-108,5,-5.47,1178935858,615491,173.93,2000,2030,1848,2560,1382,1973,1915.66,3.76,0,-101260,2120,2046,1913,1839,1706,2083,1876,97,587,500,1180,1,1,19411130,362,33.30,1.95,12,3.17,56.00,957.00,3190,20241211,-41.54,899,20241121,107.45,2275,-18.02,20250115,1534,21.58,20250203,3190,-41.54,20241211,899,107.45,20241121,0.08,N,065770,500,97 억,,730392,N,N,0,N,00,N
20250317,150611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1873,-100,5,-5.07,1134922152,591923,167.27,2000,2030,1848,2560,1382,1973,1917.35,3.76,0,-95610,2120,2046,1913,1839,1706,2083,1876,97,587,500,1180,1,1,19411130,364,33.45,1.96,12,3.05,56.00,957.00,3190,20241211,-41.29,899,20241121,108.34,2275,-17.67,20250115,1534,22.10,20250203,3190,-41.29,20241211,899,108.34,20241121,0.08,N,065770,500,97 억,,730392,N,N,0,N,00,N
20250317,140612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1869,-104,5,-5.27,1034964149,538457,152.16,2000,2030,1848,2560,1382,1973,1922.09,3.76,0,-91583,2120,2046,1913,1839,1706,2083,1876,97,587,500,1180,1,1,19411130,363,33.38,1.95,12,2.77,56.00,957.00,3190,20241211,-41.41,899,20241121,107.90,2275,-17.85,20250115,1534,21.84,20250203,3190,-41.41,20241211,899,107.90,20241121,0.08,N,065770,500,97 억,,730392,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 1881 16 2 0.86 427261531 229458 37.17 1900 1930 1825 2420 1306 1865 1862.05 3.19 0 5651 2096 1980 1914 1798 1732 1947 1765 97 555 500 1110 1 1 19411130 365 33.59 1.97 12 1.18 56.00 957.00 3190 20241211 -41.03 899 20241121 109.23 2275 -17.32 20250115 1534 22.62 20250203 3190 -41.03 20241211 899 109.23 20241121 0.08 N 065770 500 97 억 620005 N N 0 N 00 N
3 20250318 150615 57 100.00 KOSDAQ 전기·전자 N N N N N 1881 16 2 0.86 404006013 217092 35.17 1900 1930 1825 2420 1306 1865 1860.99 3.19 0 5056 2096 1980 1914 1798 1732 1947 1765 97 555 500 1110 1 1 19411130 365 33.59 1.97 12 1.12 56.00 957.00 3190 20241211 -41.03 899 20241121 109.23 2275 -17.32 20250115 1534 22.62 20250203 3190 -41.03 20241211 899 109.23 20241121 0.08 N 065770 500 97 억 620005 N N 0 N 00 N
4 20250318 140614 57 100.00 KOSDAQ 전기·전자 N N N N N 1868 3 2 0.16 388428324 208771 33.82 1900 1930 1825 2420 1306 1865 1860.55 3.19 0 5037 2096 1980 1914 1798 1732 1947 1765 97 555 500 1110 1 1 19411130 363 33.36 1.95 12 1.08 56.00 957.00 3190 20241211 -41.44 899 20241121 107.79 2275 -17.89 20250115 1534 21.77 20250203 3190 -41.44 20241211 899 107.79 20241121 0.08 N 065770 500 97 억 620005 N N 0 N 00 N
5 20250318 130613 57 100.00 KOSDAQ 전기·전자 N N N N N 1859 -6 5 -0.32 348158482 187203 30.33 1900 1930 1825 2420 1306 1865 1859.79 3.19 0 498 2096 1980 1914 1798 1732 1947 1765 97 555 500 1110 1 1 19411130 361 33.20 1.94 12 0.96 56.00 957.00 3190 20241211 -41.72 899 20241121 106.79 2275 -18.29 20250115 1534 21.19 20250203 3190 -41.72 20241211 899 106.79 20241121 0.08 N 065770 500 97 억 620005 N N 0 N 00 N
6 20250318 120613 57 100.00 KOSDAQ 전기·전자 N N N N N 1864 -1 5 -0.05 323441158 173901 28.17 1900 1930 1825 2420 1306 1865 1859.92 3.19 0 -2895 2096 1980 1914 1798 1732 1947 1765 97 555 500 1110 1 1 19411130 362 33.29 1.95 12 0.90 56.00 957.00 3190 20241211 -41.57 899 20241121 107.34 2275 -18.07 20250115 1534 21.51 20250203 3190 -41.57 20241211 899 107.34 20241121 0.08 N 065770 500 97 억 620005 N N 0 N 00 N
7 20250318 110612 57 100.00 KOSDAQ 전기·전자 N N N N N 1857 -8 5 -0.43 286634620 154201 24.98 1900 1930 1825 2420 1306 1865 1858.84 3.19 0 -1430 2096 1980 1914 1798 1732 1947 1765 97 555 500 1110 1 1 19411130 360 33.16 1.94 12 0.79 56.00 957.00 3190 20241211 -41.79 899 20241121 106.56 2275 -18.37 20250115 1534 21.06 20250203 3190 -41.79 20241211 899 106.56 20241121 0.08 N 065770 500 97 억 620005 N N 0 N 00 N
8 20250318 100614 57 100.00 KOSDAQ 전기·전자 N N N N N 1869 4 2 0.21 210937824 113680 18.42 1900 1930 1825 2420 1306 1865 1855.54 3.19 0 1025 2096 1980 1914 1798 1732 1947 1765 97 555 500 1110 1 1 19411130 363 33.38 1.95 12 0.59 56.00 957.00 3190 20241211 -41.41 899 20241121 107.90 2275 -17.85 20250115 1534 21.84 20250203 3190 -41.41 20241211 899 107.90 20241121 0.08 N 065770 500 97 억 620005 N N 0 N 00 N
9 20250318 090615 57 100.00 KOSDAQ 전기·전자 N N N N N 1895 30 2 1.61 28801621 15231 2.47 1900 1930 1865 2420 1306 1865 1890.99 3.19 0 -3014 2096 1980 1914 1798 1732 1947 1765 97 555 500 1110 1 1 19411130 368 33.84 1.98 12 0.08 56.00 957.00 3190 20241211 -40.60 899 20241121 110.79 2275 -16.70 20250115 1534 23.53 20250203 3190 -40.60 20241211 899 110.79 20241121 0.08 N 065770 500 97 억 620005 N N 0 N 00 N
10 20250317 160612 57 100.00 KOSDAQ 전기·전자 N N N N N 1865 -108 5 -5.47 1178935858 615491 173.93 2000 2030 1848 2560 1382 1973 1915.66 3.76 0 -101260 2120 2046 1913 1839 1706 2083 1876 97 587 500 1180 1 1 19411130 362 33.30 1.95 12 3.17 56.00 957.00 3190 20241211 -41.54 899 20241121 107.45 2275 -18.02 20250115 1534 21.58 20250203 3190 -41.54 20241211 899 107.45 20241121 0.08 N 065770 500 97 억 730392 N N 0 N 00 N
11 20250317 150611 57 100.00 KOSDAQ 전기·전자 N N N N N 1873 -100 5 -5.07 1134922152 591923 167.27 2000 2030 1848 2560 1382 1973 1917.35 3.76 0 -95610 2120 2046 1913 1839 1706 2083 1876 97 587 500 1180 1 1 19411130 364 33.45 1.96 12 3.05 56.00 957.00 3190 20241211 -41.29 899 20241121 108.34 2275 -17.67 20250115 1534 22.10 20250203 3190 -41.29 20241211 899 108.34 20241121 0.08 N 065770 500 97 억 730392 N N 0 N 00 N
12 20250317 140612 57 100.00 KOSDAQ 전기·전자 N N N N N 1869 -104 5 -5.27 1034964149 538457 152.16 2000 2030 1848 2560 1382 1973 1922.09 3.76 0 -91583 2120 2046 1913 1839 1706 2083 1876 97 587 500 1180 1 1 19411130 363 33.38 1.95 12 2.77 56.00 957.00 3190 20241211 -41.41 899 20241121 107.90 2275 -17.85 20250115 1534 21.84 20250203 3190 -41.41 20241211 899 107.90 20241121 0.08 N 065770 500 97 억 730392 N N 0 N 00 N