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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,27850,-450,5,-1.59,975441950,35321,77.58,28200,28400,27000,36750,19850,28300,27616.49,5.17,0,-1988,30600,29450,28700,27550,26800,29075,27175,50,8450,500,20370,50,1,9530000,2654,47.53,1.08,12,0.37,586.00,25902.00,29900,20250306,-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
20250317,120609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,27950,-350,5,-1.24,898776200,32574,71.55,28200,28400,27000,36750,19850,28300,27591.83,5.17,0,-1445,30600,29450,28700,27550,26800,29075,27175,50,8450,500,20370,50,1,9530000,2664,47.70,1.08,12,0.34,586.00,25902.00,29900,20250306,-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
20250317,110612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,27700,-600,5,-2.12,807854950,29301,64.36,28200,28400,27000,36750,19850,28300,27570.90,5.17,0,-1656,30600,29450,28700,27550,26800,29075,27175,50,8450,500,20370,50,1,9530000,2640,47.27,1.07,12,0.31,586.00,25902.00,29900,20250306,-7.36,11800,20240805,134.75,29900,-7.36,20250306,16610,66.77,20250102,29900,-7.36,20250306,11800,134.75,20240805,4.09,N,065680,500,49 억,,492448,N,N,0,N,00,N
20250317,100611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,27750,-550,5,-1.94,483056950,17411,38.24,28200,28400,27350,36750,19850,28300,27744.35,5.17,0,-397,30600,29450,28700,27550,26800,29075,27175,50,8450,500,20370,50,1,9530000,2645,47.35,1.07,12,0.18,586.00,25902.00,29900,20250306,-7.19,11800,20240805,135.17,29900,-7.19,20250306,16610,67.07,20250102,29900,-7.19,20250306,11800,135.17,20240805,4.09,N,065680,500,49 억,,492448,N,N,0,N,00,N
20250317,090611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,28000,-300,5,-1.06,71559900,2545,5.59,28200,28300,27850,36750,19850,28300,28117.84,5.17,0,-616,30600,29450,28700,27550,26800,29075,27175,50,8450,500,20370,50,1,9530000,2668,47.78,1.08,12,0.03,586.00,25902.00,29900,20250306,-6.35,11800,20240805,137.29,29900,-6.35,20250306,16610,68.57,20250102,29900,-6.35,20250306,11800,137.29,20240805,4.09,N,065680,500,49 억,,492448,N,N,0,N,00,N
20250314,160609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,28300,-700,5,-2.41,1300447450,45100,111.12,28350,29850,27950,37700,20300,29000,28834.72,5.29,0,-11208,30033,29516,28883,28366,27733,29775,28625,50,8700,500,20880,50,1,9530000,2697,48.29,1.09,12,0.47,586.00,25902.00,29900,20250306,-5.35,11800,20240805,139.83,29900,-5.35,20250306,16610,70.38,20250102,29900,-5.35,20250306,11800,139.83,20240805,4.09,N,065680,500,49 억,,504158,N,N,0,N,00,N
20250314,150613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,28300,-700,5,-2.41,1173848450,40615,100.07,28350,29850,27950,37700,20300,29000,28901.81,5.29,0,-8419,30033,29516,28883,28366,27733,29775,28625,50,8700,500,20880,50,1,9530000,2697,48.29,1.09,12,0.43,586.00,25902.00,29900,20250306,-5.35,11800,20240805,139.83,29900,-5.35,20250306,16610,70.38,20250102,29900,-5.35,20250306,11800,139.83,20240805,4.09,N,065680,500,49 억,,504158,N,N,0,N,00,N
20250314,140608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,28500,-500,5,-1.72,956437850,32909,81.08,28350,29850,28350,37700,20300,29000,29063.14,5.29,0,-3774,30033,29516,28883,28366,27733,29775,28625,50,8700,500,20880,50,1,9530000,2716,48.63,1.10,12,0.35,586.00,25902.00,29900,20250306,-4.68,11800,20240805,141.53,29900,-4.68,20250306,16610,71.58,20250102,29900,-4.68,20250306,11800,141.53,20240805,4.09,N,065680,500,49 억,,504158,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 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
3 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
4 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
5 20250317 130610 57 100.00 KOSDAQ 전기·전자 N N N N N 27850 -450 5 -1.59 975441950 35321 77.58 28200 28400 27000 36750 19850 28300 27616.49 5.17 0 -1988 30600 29450 28700 27550 26800 29075 27175 50 8450 500 20370 50 1 9530000 2654 47.53 1.08 12 0.37 586.00 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
6 20250317 120609 57 100.00 KOSDAQ 전기·전자 N N N N N 27950 -350 5 -1.24 898776200 32574 71.55 28200 28400 27000 36750 19850 28300 27591.83 5.17 0 -1445 30600 29450 28700 27550 26800 29075 27175 50 8450 500 20370 50 1 9530000 2664 47.70 1.08 12 0.34 586.00 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
7 20250317 110612 57 100.00 KOSDAQ 전기·전자 N N N N N 27700 -600 5 -2.12 807854950 29301 64.36 28200 28400 27000 36750 19850 28300 27570.90 5.17 0 -1656 30600 29450 28700 27550 26800 29075 27175 50 8450 500 20370 50 1 9530000 2640 47.27 1.07 12 0.31 586.00 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 4.09 N 065680 500 49 억 492448 N N 0 N 00 N
8 20250317 100611 57 100.00 KOSDAQ 전기·전자 N N N N N 27750 -550 5 -1.94 483056950 17411 38.24 28200 28400 27350 36750 19850 28300 27744.35 5.17 0 -397 30600 29450 28700 27550 26800 29075 27175 50 8450 500 20370 50 1 9530000 2645 47.35 1.07 12 0.18 586.00 25902.00 29900 20250306 -7.19 11800 20240805 135.17 29900 -7.19 20250306 16610 67.07 20250102 29900 -7.19 20250306 11800 135.17 20240805 4.09 N 065680 500 49 억 492448 N N 0 N 00 N
9 20250317 090611 57 100.00 KOSDAQ 전기·전자 N N N N N 28000 -300 5 -1.06 71559900 2545 5.59 28200 28300 27850 36750 19850 28300 28117.84 5.17 0 -616 30600 29450 28700 27550 26800 29075 27175 50 8450 500 20370 50 1 9530000 2668 47.78 1.08 12 0.03 586.00 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 4.09 N 065680 500 49 억 492448 N N 0 N 00 N
10 20250314 160609 57 100.00 KOSDAQ 전기·전자 N N N N N 28300 -700 5 -2.41 1300447450 45100 111.12 28350 29850 27950 37700 20300 29000 28834.72 5.29 0 -11208 30033 29516 28883 28366 27733 29775 28625 50 8700 500 20880 50 1 9530000 2697 48.29 1.09 12 0.47 586.00 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 4.09 N 065680 500 49 억 504158 N N 0 N 00 N
11 20250314 150613 57 100.00 KOSDAQ 전기·전자 N N N N N 28300 -700 5 -2.41 1173848450 40615 100.07 28350 29850 27950 37700 20300 29000 28901.81 5.29 0 -8419 30033 29516 28883 28366 27733 29775 28625 50 8700 500 20880 50 1 9530000 2697 48.29 1.09 12 0.43 586.00 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 4.09 N 065680 500 49 억 504158 N N 0 N 00 N
12 20250314 140608 57 100.00 KOSDAQ 전기·전자 N N N N N 28500 -500 5 -1.72 956437850 32909 81.08 28350 29850 28350 37700 20300 29000 29063.14 5.29 0 -3774 30033 29516 28883 28366 27733 29775 28625 50 8700 500 20880 50 1 9530000 2716 48.63 1.10 12 0.35 586.00 25902.00 29900 20250306 -4.68 11800 20240805 141.53 29900 -4.68 20250306 16610 71.58 20250102 29900 -4.68 20250306 11800 141.53 20240805 4.09 N 065680 500 49 억 504158 N N 0 N 00 N