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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
064520/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
20250306,160546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2290,-25,5,-1.08,10214960,4477,112.09,2365,2370,2265,3005,1625,2315,2281.65,0.12,0,-263,2365,2340,2310,2285,2255,2352,2297,112,690,500,1620,5,1,22351062,512,6.94,0.47,12,0.02,330.00,4848.00,4390,20240529,-47.84,1602,20241206,42.95,2650,-13.58,20250225,1735,31.99,20250102,4390,-47.84,20240529,1602,42.95,20241206,0.43,N,064520,500,111 억,,26791,N,N,0,N,00,N
20250306,150545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2270,-45,5,-1.94,8670670,3802,95.19,2365,2370,2265,3005,1625,2315,2280.55,0.12,0,-146,2365,2340,2310,2285,2255,2352,2297,112,690,500,1620,5,1,22351062,507,6.88,0.47,12,0.02,330.00,4848.00,4390,20240529,-48.29,1602,20241206,41.70,2650,-14.34,20250225,1735,30.84,20250102,4390,-48.29,20240529,1602,41.70,20241206,0.43,N,064520,500,111 억,,26791,N,N,0,N,00,N
20250306,140545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2290,-25,5,-1.08,5547930,2433,60.92,2365,2370,2265,3005,1625,2315,2280.28,0.12,0,28,2365,2340,2310,2285,2255,2352,2297,112,690,500,1620,5,1,22351062,512,6.94,0.47,12,0.01,330.00,4848.00,4390,20240529,-47.84,1602,20241206,42.95,2650,-13.58,20250225,1735,31.99,20250102,4390,-47.84,20240529,1602,42.95,20241206,0.43,N,064520,500,111 억,,26791,N,N,0,N,00,N
20250306,130546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2290,-25,5,-1.08,5433430,2383,59.66,2365,2370,2265,3005,1625,2315,2280.08,0.12,0,28,2365,2340,2310,2285,2255,2352,2297,112,690,500,1620,5,1,22351062,512,6.94,0.47,12,0.01,330.00,4848.00,4390,20240529,-47.84,1602,20241206,42.95,2650,-13.58,20250225,1735,31.99,20250102,4390,-47.84,20240529,1602,42.95,20241206,0.43,N,064520,500,111 억,,26791,N,N,0,N,00,N
20250306,120546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2305,-10,5,-0.43,5330505,2338,58.54,2365,2370,2265,3005,1625,2315,2279.94,0.12,0,29,2365,2340,2310,2285,2255,2352,2297,112,690,500,1620,5,1,22351062,515,6.98,0.48,12,0.01,330.00,4848.00,4390,20240529,-47.49,1602,20241206,43.88,2650,-13.02,20250225,1735,32.85,20250102,4390,-47.49,20240529,1602,43.88,20241206,0.43,N,064520,500,111 억,,26791,N,N,0,N,00,N
20250306,110543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2280,-35,5,-1.51,1888380,825,20.66,2365,2370,2280,3005,1625,2315,2288.95,0.12,0,-113,2365,2340,2310,2285,2255,2352,2297,112,690,500,1620,5,1,22351062,510,6.91,0.47,12,0.00,330.00,4848.00,4390,20240529,-48.06,1602,20241206,42.32,2650,-13.96,20250225,1735,31.41,20250102,4390,-48.06,20240529,1602,42.32,20241206,0.43,N,064520,500,111 억,,26791,N,N,0,N,00,N
20250306,100545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2305,-10,5,-0.43,95145,41,1.03,2365,2370,2290,3005,1625,2315,2320.61,0.12,0,-11,2365,2340,2310,2285,2255,2352,2297,112,690,500,1620,5,1,22351062,515,6.98,0.48,12,0.00,330.00,4848.00,4390,20240529,-47.49,1602,20241206,43.88,2650,-13.02,20250225,1735,32.85,20250102,4390,-47.49,20240529,1602,43.88,20241206,0.43,N,064520,500,111 억,,26791,N,N,0,N,00,N
20250306,090549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2370,55,2,2.38,7100,3,0.08,2365,2370,2365,3005,1625,2315,2366.67,0.12,0,-1,2365,2340,2310,2285,2255,2352,2297,112,690,500,1620,5,1,22351062,530,7.18,0.49,12,0.00,330.00,4848.00,4390,20240529,-46.01,1602,20241206,47.94,2650,-10.57,20250225,1735,36.60,20250102,4390,-46.01,20240529,1602,47.94,20241206,0.43,N,064520,500,111 억,,26791,N,N,0,N,00,N
20250305,160540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2315,0,3,0.00,9209114,3994,22.66,2300,2335,2280,3005,1625,2315,2305.74,0.12,0,-755,2498,2406,2313,2221,2128,2360,2175,112,690,500,1620,5,1,22351062,517,7.02,0.48,12,0.02,330.00,4848.00,4390,20240529,-47.27,1602,20241206,44.51,2650,-12.64,20250225,1735,33.43,20250102,4390,-47.27,20240529,1602,44.51,20241206,0.43,N,064520,500,111 억,,27546,N,N,0,N,00,N
20250305,150542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2325,10,2,0.43,7979849,3463,19.64,2300,2335,2280,3005,1625,2315,2304.32,0.12,0,-411,2498,2406,2313,2221,2128,2360,2175,112,690,500,1620,5,1,22351062,520,7.05,0.48,12,0.02,330.00,4848.00,4390,20240529,-47.04,1602,20241206,45.13,2650,-12.26,20250225,1735,34.01,20250102,4390,-47.04,20240529,1602,45.13,20241206,0.43,N,064520,500,111 억,,27546,N,N,0,N,00,N
20250305,140540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2320,5,2,0.22,7633954,3314,18.80,2300,2335,2280,3005,1625,2315,2303.55,0.12,0,-305,2498,2406,2313,2221,2128,2360,2175,112,690,500,1620,5,1,22351062,519,7.03,0.48,12,0.01,330.00,4848.00,4390,20240529,-47.15,1602,20241206,44.82,2650,-12.45,20250225,1735,33.72,20250102,4390,-47.15,20240529,1602,44.82,20241206,0.43,N,064520,500,111 억,,27546,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 20250306 160546 57 100.00 KOSDAQ 전기·전자 N N N N N 2290 -25 5 -1.08 10214960 4477 112.09 2365 2370 2265 3005 1625 2315 2281.65 0.12 0 -263 2365 2340 2310 2285 2255 2352 2297 112 690 500 1620 5 1 22351062 512 6.94 0.47 12 0.02 330.00 4848.00 4390 20240529 -47.84 1602 20241206 42.95 2650 -13.58 20250225 1735 31.99 20250102 4390 -47.84 20240529 1602 42.95 20241206 0.43 N 064520 500 111 억 26791 N N 0 N 00 N
3 20250306 150545 57 100.00 KOSDAQ 전기·전자 N N N N N 2270 -45 5 -1.94 8670670 3802 95.19 2365 2370 2265 3005 1625 2315 2280.55 0.12 0 -146 2365 2340 2310 2285 2255 2352 2297 112 690 500 1620 5 1 22351062 507 6.88 0.47 12 0.02 330.00 4848.00 4390 20240529 -48.29 1602 20241206 41.70 2650 -14.34 20250225 1735 30.84 20250102 4390 -48.29 20240529 1602 41.70 20241206 0.43 N 064520 500 111 억 26791 N N 0 N 00 N
4 20250306 140545 57 100.00 KOSDAQ 전기·전자 N N N N N 2290 -25 5 -1.08 5547930 2433 60.92 2365 2370 2265 3005 1625 2315 2280.28 0.12 0 28 2365 2340 2310 2285 2255 2352 2297 112 690 500 1620 5 1 22351062 512 6.94 0.47 12 0.01 330.00 4848.00 4390 20240529 -47.84 1602 20241206 42.95 2650 -13.58 20250225 1735 31.99 20250102 4390 -47.84 20240529 1602 42.95 20241206 0.43 N 064520 500 111 억 26791 N N 0 N 00 N
5 20250306 130546 57 100.00 KOSDAQ 전기·전자 N N N N N 2290 -25 5 -1.08 5433430 2383 59.66 2365 2370 2265 3005 1625 2315 2280.08 0.12 0 28 2365 2340 2310 2285 2255 2352 2297 112 690 500 1620 5 1 22351062 512 6.94 0.47 12 0.01 330.00 4848.00 4390 20240529 -47.84 1602 20241206 42.95 2650 -13.58 20250225 1735 31.99 20250102 4390 -47.84 20240529 1602 42.95 20241206 0.43 N 064520 500 111 억 26791 N N 0 N 00 N
6 20250306 120546 57 100.00 KOSDAQ 전기·전자 N N N N N 2305 -10 5 -0.43 5330505 2338 58.54 2365 2370 2265 3005 1625 2315 2279.94 0.12 0 29 2365 2340 2310 2285 2255 2352 2297 112 690 500 1620 5 1 22351062 515 6.98 0.48 12 0.01 330.00 4848.00 4390 20240529 -47.49 1602 20241206 43.88 2650 -13.02 20250225 1735 32.85 20250102 4390 -47.49 20240529 1602 43.88 20241206 0.43 N 064520 500 111 억 26791 N N 0 N 00 N
7 20250306 110543 57 100.00 KOSDAQ 전기·전자 N N N N N 2280 -35 5 -1.51 1888380 825 20.66 2365 2370 2280 3005 1625 2315 2288.95 0.12 0 -113 2365 2340 2310 2285 2255 2352 2297 112 690 500 1620 5 1 22351062 510 6.91 0.47 12 0.00 330.00 4848.00 4390 20240529 -48.06 1602 20241206 42.32 2650 -13.96 20250225 1735 31.41 20250102 4390 -48.06 20240529 1602 42.32 20241206 0.43 N 064520 500 111 억 26791 N N 0 N 00 N
8 20250306 100545 57 100.00 KOSDAQ 전기·전자 N N N N N 2305 -10 5 -0.43 95145 41 1.03 2365 2370 2290 3005 1625 2315 2320.61 0.12 0 -11 2365 2340 2310 2285 2255 2352 2297 112 690 500 1620 5 1 22351062 515 6.98 0.48 12 0.00 330.00 4848.00 4390 20240529 -47.49 1602 20241206 43.88 2650 -13.02 20250225 1735 32.85 20250102 4390 -47.49 20240529 1602 43.88 20241206 0.43 N 064520 500 111 억 26791 N N 0 N 00 N
9 20250306 090549 57 100.00 KOSDAQ 전기·전자 N N N N N 2370 55 2 2.38 7100 3 0.08 2365 2370 2365 3005 1625 2315 2366.67 0.12 0 -1 2365 2340 2310 2285 2255 2352 2297 112 690 500 1620 5 1 22351062 530 7.18 0.49 12 0.00 330.00 4848.00 4390 20240529 -46.01 1602 20241206 47.94 2650 -10.57 20250225 1735 36.60 20250102 4390 -46.01 20240529 1602 47.94 20241206 0.43 N 064520 500 111 억 26791 N N 0 N 00 N
10 20250305 160540 57 100.00 KOSDAQ 전기·전자 N N N N N 2315 0 3 0.00 9209114 3994 22.66 2300 2335 2280 3005 1625 2315 2305.74 0.12 0 -755 2498 2406 2313 2221 2128 2360 2175 112 690 500 1620 5 1 22351062 517 7.02 0.48 12 0.02 330.00 4848.00 4390 20240529 -47.27 1602 20241206 44.51 2650 -12.64 20250225 1735 33.43 20250102 4390 -47.27 20240529 1602 44.51 20241206 0.43 N 064520 500 111 억 27546 N N 0 N 00 N
11 20250305 150542 57 100.00 KOSDAQ 전기·전자 N N N N N 2325 10 2 0.43 7979849 3463 19.64 2300 2335 2280 3005 1625 2315 2304.32 0.12 0 -411 2498 2406 2313 2221 2128 2360 2175 112 690 500 1620 5 1 22351062 520 7.05 0.48 12 0.02 330.00 4848.00 4390 20240529 -47.04 1602 20241206 45.13 2650 -12.26 20250225 1735 34.01 20250102 4390 -47.04 20240529 1602 45.13 20241206 0.43 N 064520 500 111 억 27546 N N 0 N 00 N
12 20250305 140540 57 100.00 KOSDAQ 전기·전자 N N N N N 2320 5 2 0.22 7633954 3314 18.80 2300 2335 2280 3005 1625 2315 2303.55 0.12 0 -305 2498 2406 2313 2221 2128 2360 2175 112 690 500 1620 5 1 22351062 519 7.03 0.48 12 0.01 330.00 4848.00 4390 20240529 -47.15 1602 20241206 44.82 2650 -12.45 20250225 1735 33.72 20250102 4390 -47.15 20240529 1602 44.82 20241206 0.43 N 064520 500 111 억 27546 N N 0 N 00 N