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
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
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
20250317,130610,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,23400,350,2,1.52,478073500,20226,156.45,23100,24000,23100,29950,16150,23050,23636.58,2.12,0,-972,23516,23282,22866,22632,22216,23400,22750,26,6900,500,17050,50,1,5150000,1205,10.48,1.19,12,0.39,2233.00,19714.00,24000,20250317,-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,,109301,N,N,0,N,00,N
20250317,120610,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,23300,250,2,1.08,470428175,19898,153.91,23100,24000,23100,29950,16150,23050,23641.98,2.12,0,-874,23516,23282,22866,22632,22216,23400,22750,26,6900,500,17050,50,1,5150000,1200,10.43,1.18,12,0.39,2233.00,19714.00,24000,20250317,-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,,109301,N,N,0,N,00,N
20250317,110612,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,23350,300,2,1.30,441287300,18646,144.23,23100,24000,23100,29950,16150,23050,23666.59,2.12,0,-743,23516,23282,22866,22632,22216,23400,22750,26,6900,500,17050,50,1,5150000,1203,10.46,1.18,12,0.36,2233.00,19714.00,24000,20250317,-2.71,17710,20240805,31.85,24000,-2.71,20250317,19610,19.07,20250108,24000,-2.71,20250317,17710,31.85,20240805,0.06,N,065710,500,25 억,,109301,N,N,0,N,00,N
20250317,100611,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,23700,650,2,2.82,315937625,13304,102.91,23100,24000,23100,29950,16150,23050,23747.57,2.12,0,-1411,23516,23282,22866,22632,22216,23400,22750,26,6900,500,17050,50,1,5150000,1221,10.61,1.20,12,0.26,2233.00,19714.00,24000,20250317,-1.25,17710,20240805,33.82,24000,-1.25,20250317,19610,20.86,20250108,24000,-1.25,20250317,17710,33.82,20240805,0.06,N,065710,500,25 억,,109301,N,N,0,N,00,N
20250317,090611,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,23250,200,2,0.87,25136950,1086,8.40,23100,23250,23100,29950,16150,23050,23146.36,2.12,0,69,23516,23282,22866,22632,22216,23400,22750,26,6900,500,17050,50,1,5150000,1197,10.41,1.18,12,0.02,2233.00,19714.00,23250,20250317,0.00,17710,20240805,31.28,23250,0.00,20250317,19610,18.56,20250108,23250,0.00,20250317,17710,31.28,20240805,0.06,N,065710,500,25 억,,109301,N,N,0,N,00,N
20250314,160609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23050,500,2,2.22,295009250,12913,48.58,22550,23100,22450,29300,15800,22550,22845.90,2.06,0,3159,23416,22982,22516,22082,21616,23200,22300,26,6750,500,16680,50,1,5150000,1187,7.66,1.22,12,0.25,3009.00,18896.00,23150,20241203,-0.43,17710,20240805,30.15,23150,-0.43,20250220,19610,17.54,20250108,23150,-0.43,20241203,17710,30.15,20240805,0.06,N,065710,500,25 억,,106198,N,N,0,N,00,N
20250314,150613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22850,300,2,1.33,210347050,9232,34.73,22550,23000,22450,29300,15800,22550,22784.56,2.06,0,2586,23416,22982,22516,22082,21616,23200,22300,26,6750,500,16680,50,1,5150000,1177,7.59,1.21,12,0.18,3009.00,18896.00,23150,20241203,-1.30,17710,20240805,29.02,23150,-1.30,20250220,19610,16.52,20250108,23150,-1.30,20241203,17710,29.02,20240805,0.06,N,065710,500,25 억,,106198,N,N,0,N,00,N
20250314,140609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22750,200,2,0.89,119366650,5255,19.77,22550,22900,22450,29300,15800,22550,22714.87,2.06,0,443,23416,22982,22516,22082,21616,23200,22300,26,6750,500,16680,50,1,5150000,1172,7.56,1.20,12,0.10,3009.00,18896.00,23150,20241203,-1.73,17710,20240805,28.46,23150,-1.73,20250220,19610,16.01,20250108,23150,-1.73,20241203,17710,28.46,20240805,0.06,N,065710,500,25 억,,106198,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 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
3 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
4 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
5 20250317 130610 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 23400 350 2 1.52 478073500 20226 156.45 23100 24000 23100 29950 16150 23050 23636.58 2.12 0 -972 23516 23282 22866 22632 22216 23400 22750 26 6900 500 17050 50 1 5150000 1205 10.48 1.19 12 0.39 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 109301 N N 0 N 00 N
6 20250317 120610 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 23300 250 2 1.08 470428175 19898 153.91 23100 24000 23100 29950 16150 23050 23641.98 2.12 0 -874 23516 23282 22866 22632 22216 23400 22750 26 6900 500 17050 50 1 5150000 1200 10.43 1.18 12 0.39 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 109301 N N 0 N 00 N
7 20250317 110612 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 23350 300 2 1.30 441287300 18646 144.23 23100 24000 23100 29950 16150 23050 23666.59 2.12 0 -743 23516 23282 22866 22632 22216 23400 22750 26 6900 500 17050 50 1 5150000 1203 10.46 1.18 12 0.36 2233.00 19714.00 24000 20250317 -2.71 17710 20240805 31.85 24000 -2.71 20250317 19610 19.07 20250108 24000 -2.71 20250317 17710 31.85 20240805 0.06 N 065710 500 25 억 109301 N N 0 N 00 N
8 20250317 100611 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 23700 650 2 2.82 315937625 13304 102.91 23100 24000 23100 29950 16150 23050 23747.57 2.12 0 -1411 23516 23282 22866 22632 22216 23400 22750 26 6900 500 17050 50 1 5150000 1221 10.61 1.20 12 0.26 2233.00 19714.00 24000 20250317 -1.25 17710 20240805 33.82 24000 -1.25 20250317 19610 20.86 20250108 24000 -1.25 20250317 17710 33.82 20240805 0.06 N 065710 500 25 억 109301 N N 0 N 00 N
9 20250317 090611 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 23250 200 2 0.87 25136950 1086 8.40 23100 23250 23100 29950 16150 23050 23146.36 2.12 0 69 23516 23282 22866 22632 22216 23400 22750 26 6900 500 17050 50 1 5150000 1197 10.41 1.18 12 0.02 2233.00 19714.00 23250 20250317 0.00 17710 20240805 31.28 23250 0.00 20250317 19610 18.56 20250108 23250 0.00 20250317 17710 31.28 20240805 0.06 N 065710 500 25 억 109301 N N 0 N 00 N
10 20250314 160609 57 100.00 KOSDAQ 전기·전자 N N N N N 23050 500 2 2.22 295009250 12913 48.58 22550 23100 22450 29300 15800 22550 22845.90 2.06 0 3159 23416 22982 22516 22082 21616 23200 22300 26 6750 500 16680 50 1 5150000 1187 7.66 1.22 12 0.25 3009.00 18896.00 23150 20241203 -0.43 17710 20240805 30.15 23150 -0.43 20250220 19610 17.54 20250108 23150 -0.43 20241203 17710 30.15 20240805 0.06 N 065710 500 25 억 106198 N N 0 N 00 N
11 20250314 150613 57 100.00 KOSDAQ 전기·전자 N N N N N 22850 300 2 1.33 210347050 9232 34.73 22550 23000 22450 29300 15800 22550 22784.56 2.06 0 2586 23416 22982 22516 22082 21616 23200 22300 26 6750 500 16680 50 1 5150000 1177 7.59 1.21 12 0.18 3009.00 18896.00 23150 20241203 -1.30 17710 20240805 29.02 23150 -1.30 20250220 19610 16.52 20250108 23150 -1.30 20241203 17710 29.02 20240805 0.06 N 065710 500 25 억 106198 N N 0 N 00 N
12 20250314 140609 57 100.00 KOSDAQ 전기·전자 N N N N N 22750 200 2 0.89 119366650 5255 19.77 22550 22900 22450 29300 15800 22550 22714.87 2.06 0 443 23416 22982 22516 22082 21616 23200 22300 26 6750 500 16680 50 1 5150000 1172 7.56 1.20 12 0.10 3009.00 18896.00 23150 20241203 -1.73 17710 20240805 28.46 23150 -1.73 20250220 19610 16.01 20250108 23150 -1.73 20241203 17710 28.46 20240805 0.06 N 065710 500 25 억 106198 N N 0 N 00 N