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
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
20250306,160552,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,28850,-550,5,-1.87,1022308300,35291,60.02,29850,29900,28250,38200,20600,29400,28968.07,5.52,0,-10405,30000,29700,29100,28800,28200,29850,28950,50,8800,500,21160,50,1,9530000,2749,49.23,1.11,12,0.37,586.00,25902.00,29900,20250306,-3.51,11800,20240805,144.49,29900,-3.51,20250306,16610,73.69,20250102,29900,-3.51,20250306,11800,144.49,20240805,4.29,N,065680,500,49 억,,526409,N,N,0,N,00,N
20250306,150551,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,28450,-950,5,-3.23,916840700,31608,53.75,29850,29900,28300,38200,20600,29400,29006.60,5.52,0,-9393,30000,29700,29100,28800,28200,29850,28950,50,8800,500,21160,50,1,9530000,2711,48.55,1.10,12,0.33,586.00,25902.00,29900,20250306,-4.85,11800,20240805,141.10,29900,-4.85,20250306,16610,71.28,20250102,29900,-4.85,20250306,11800,141.10,20240805,4.29,N,065680,500,49 억,,526409,N,N,0,N,00,N
20250306,140551,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,29000,-400,5,-1.36,735635500,25289,43.01,29850,29900,28800,38200,20600,29400,29089.15,5.52,0,-6142,30000,29700,29100,28800,28200,29850,28950,50,8800,500,21160,50,1,9530000,2764,49.49,1.12,12,0.27,586.00,25902.00,29900,20250306,-3.01,11800,20240805,145.76,29900,-3.01,20250306,16610,74.59,20250102,29900,-3.01,20250306,11800,145.76,20240805,4.29,N,065680,500,49 억,,526409,N,N,0,N,00,N
20250306,130552,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,29150,-250,5,-0.85,627490200,21550,36.65,29850,29900,28850,38200,20600,29400,29117.87,5.52,0,-3520,30000,29700,29100,28800,28200,29850,28950,50,8800,500,21160,50,1,9530000,2778,49.74,1.13,12,0.23,586.00,25902.00,29900,20250306,-2.51,11800,20240805,147.03,29900,-2.51,20250306,16610,75.50,20250102,29900,-2.51,20250306,11800,147.03,20240805,4.29,N,065680,500,49 억,,526409,N,N,0,N,00,N
20250306,120552,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,29400,0,3,0.00,570023350,19581,33.30,29850,29900,28850,38200,20600,29400,29111.04,5.52,0,-2018,30000,29700,29100,28800,28200,29850,28950,50,8800,500,21160,50,1,9530000,2802,50.17,1.14,12,0.21,586.00,25902.00,29900,20250306,-1.67,11800,20240805,149.15,29900,-1.67,20250306,16610,77.00,20250102,29900,-1.67,20250306,11800,149.15,20240805,4.29,N,065680,500,49 억,,526409,N,N,0,N,00,N
20250306,110549,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,29300,-100,5,-0.34,462153050,15902,27.04,29850,29900,28850,38200,20600,29400,29062.57,5.52,0,-2722,30000,29700,29100,28800,28200,29850,28950,50,8800,500,21160,50,1,9530000,2792,50.00,1.13,12,0.17,586.00,25902.00,29900,20250306,-2.01,11800,20240805,148.31,29900,-2.01,20250306,16610,76.40,20250102,29900,-2.01,20250306,11800,148.31,20240805,4.29,N,065680,500,49 억,,526409,N,N,0,N,00,N
20250306,100551,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,28950,-450,5,-1.53,273647050,9410,16.00,29850,29900,28850,38200,20600,29400,29080.45,5.52,0,-2248,30000,29700,29100,28800,28200,29850,28950,50,8800,500,21160,50,1,9530000,2759,49.40,1.12,12,0.10,586.00,25902.00,29900,20250306,-3.18,11800,20240805,145.34,29900,-3.18,20250306,16610,74.29,20250102,29900,-3.18,20250306,11800,145.34,20240805,4.29,N,065680,500,49 억,,526409,N,N,0,N,00,N
20250306,090554,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,29250,-150,5,-0.51,59924000,2050,3.49,29850,29900,28950,38200,20600,29400,29231.22,5.52,0,-1127,30000,29700,29100,28800,28200,29850,28950,50,8800,500,21160,50,1,9530000,2788,49.91,1.13,12,0.02,586.00,25902.00,29900,20250306,-2.17,11800,20240805,147.88,29900,-2.17,20250306,16610,76.10,20250102,29900,-2.17,20250306,11800,147.88,20240805,4.29,N,065680,500,49 억,,526409,N,N,0,N,00,N
20250305,160546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,29400,550,2,1.91,1696823700,58627,97.12,28850,29400,28500,37500,20200,28850,28942.70,5.61,0,-10173,30383,29616,28633,27866,26883,29125,27375,50,8650,500,20770,50,1,9530000,2802,50.17,1.14,12,0.62,586.00,25902.00,29750,20250227,-1.18,11800,20240805,149.15,29750,-1.18,20250227,16610,77.00,20250102,29750,-1.18,20250227,11800,149.15,20240805,4.38,N,065680,500,49 억,,534267,N,N,0,N,00,N
20250305,150548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,29100,250,2,0.87,1606994300,55560,92.04,28850,29400,28500,37500,20200,28850,28923.58,5.61,0,-9962,30383,29616,28633,27866,26883,29125,27375,50,8650,500,20770,50,1,9530000,2773,49.66,1.12,12,0.58,586.00,25902.00,29750,20250227,-2.18,11800,20240805,146.61,29750,-2.18,20250227,16610,75.20,20250102,29750,-2.18,20250227,11800,146.61,20240805,4.38,N,065680,500,49 억,,534267,N,N,0,N,00,N
20250305,140546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,28750,-100,5,-0.35,1423659650,49247,81.58,28850,29400,28500,37500,20200,28850,28908.56,5.61,0,-9146,30383,29616,28633,27866,26883,29125,27375,50,8650,500,20770,50,1,9530000,2740,49.06,1.11,12,0.52,586.00,25902.00,29750,20250227,-3.36,11800,20240805,143.64,29750,-3.36,20250227,16610,73.09,20250102,29750,-3.36,20250227,11800,143.64,20240805,4.38,N,065680,500,49 억,,534267,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 160552 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 28850 -550 5 -1.87 1022308300 35291 60.02 29850 29900 28250 38200 20600 29400 28968.07 5.52 0 -10405 30000 29700 29100 28800 28200 29850 28950 50 8800 500 21160 50 1 9530000 2749 49.23 1.11 12 0.37 586.00 25902.00 29900 20250306 -3.51 11800 20240805 144.49 29900 -3.51 20250306 16610 73.69 20250102 29900 -3.51 20250306 11800 144.49 20240805 4.29 N 065680 500 49 억 526409 N N 0 N 00 N
3 20250306 150551 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 28450 -950 5 -3.23 916840700 31608 53.75 29850 29900 28300 38200 20600 29400 29006.60 5.52 0 -9393 30000 29700 29100 28800 28200 29850 28950 50 8800 500 21160 50 1 9530000 2711 48.55 1.10 12 0.33 586.00 25902.00 29900 20250306 -4.85 11800 20240805 141.10 29900 -4.85 20250306 16610 71.28 20250102 29900 -4.85 20250306 11800 141.10 20240805 4.29 N 065680 500 49 억 526409 N N 0 N 00 N
4 20250306 140551 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 29000 -400 5 -1.36 735635500 25289 43.01 29850 29900 28800 38200 20600 29400 29089.15 5.52 0 -6142 30000 29700 29100 28800 28200 29850 28950 50 8800 500 21160 50 1 9530000 2764 49.49 1.12 12 0.27 586.00 25902.00 29900 20250306 -3.01 11800 20240805 145.76 29900 -3.01 20250306 16610 74.59 20250102 29900 -3.01 20250306 11800 145.76 20240805 4.29 N 065680 500 49 억 526409 N N 0 N 00 N
5 20250306 130552 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 29150 -250 5 -0.85 627490200 21550 36.65 29850 29900 28850 38200 20600 29400 29117.87 5.52 0 -3520 30000 29700 29100 28800 28200 29850 28950 50 8800 500 21160 50 1 9530000 2778 49.74 1.13 12 0.23 586.00 25902.00 29900 20250306 -2.51 11800 20240805 147.03 29900 -2.51 20250306 16610 75.50 20250102 29900 -2.51 20250306 11800 147.03 20240805 4.29 N 065680 500 49 억 526409 N N 0 N 00 N
6 20250306 120552 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 29400 0 3 0.00 570023350 19581 33.30 29850 29900 28850 38200 20600 29400 29111.04 5.52 0 -2018 30000 29700 29100 28800 28200 29850 28950 50 8800 500 21160 50 1 9530000 2802 50.17 1.14 12 0.21 586.00 25902.00 29900 20250306 -1.67 11800 20240805 149.15 29900 -1.67 20250306 16610 77.00 20250102 29900 -1.67 20250306 11800 149.15 20240805 4.29 N 065680 500 49 억 526409 N N 0 N 00 N
7 20250306 110549 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 29300 -100 5 -0.34 462153050 15902 27.04 29850 29900 28850 38200 20600 29400 29062.57 5.52 0 -2722 30000 29700 29100 28800 28200 29850 28950 50 8800 500 21160 50 1 9530000 2792 50.00 1.13 12 0.17 586.00 25902.00 29900 20250306 -2.01 11800 20240805 148.31 29900 -2.01 20250306 16610 76.40 20250102 29900 -2.01 20250306 11800 148.31 20240805 4.29 N 065680 500 49 억 526409 N N 0 N 00 N
8 20250306 100551 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 28950 -450 5 -1.53 273647050 9410 16.00 29850 29900 28850 38200 20600 29400 29080.45 5.52 0 -2248 30000 29700 29100 28800 28200 29850 28950 50 8800 500 21160 50 1 9530000 2759 49.40 1.12 12 0.10 586.00 25902.00 29900 20250306 -3.18 11800 20240805 145.34 29900 -3.18 20250306 16610 74.29 20250102 29900 -3.18 20250306 11800 145.34 20240805 4.29 N 065680 500 49 억 526409 N N 0 N 00 N
9 20250306 090554 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 29250 -150 5 -0.51 59924000 2050 3.49 29850 29900 28950 38200 20600 29400 29231.22 5.52 0 -1127 30000 29700 29100 28800 28200 29850 28950 50 8800 500 21160 50 1 9530000 2788 49.91 1.13 12 0.02 586.00 25902.00 29900 20250306 -2.17 11800 20240805 147.88 29900 -2.17 20250306 16610 76.10 20250102 29900 -2.17 20250306 11800 147.88 20240805 4.29 N 065680 500 49 억 526409 N N 0 N 00 N
10 20250305 160546 57 100.00 KOSDAQ 전기·전자 N N N N N 29400 550 2 1.91 1696823700 58627 97.12 28850 29400 28500 37500 20200 28850 28942.70 5.61 0 -10173 30383 29616 28633 27866 26883 29125 27375 50 8650 500 20770 50 1 9530000 2802 50.17 1.14 12 0.62 586.00 25902.00 29750 20250227 -1.18 11800 20240805 149.15 29750 -1.18 20250227 16610 77.00 20250102 29750 -1.18 20250227 11800 149.15 20240805 4.38 N 065680 500 49 억 534267 N N 0 N 00 N
11 20250305 150548 57 100.00 KOSDAQ 전기·전자 N N N N N 29100 250 2 0.87 1606994300 55560 92.04 28850 29400 28500 37500 20200 28850 28923.58 5.61 0 -9962 30383 29616 28633 27866 26883 29125 27375 50 8650 500 20770 50 1 9530000 2773 49.66 1.12 12 0.58 586.00 25902.00 29750 20250227 -2.18 11800 20240805 146.61 29750 -2.18 20250227 16610 75.20 20250102 29750 -2.18 20250227 11800 146.61 20240805 4.38 N 065680 500 49 억 534267 N N 0 N 00 N
12 20250305 140546 57 100.00 KOSDAQ 전기·전자 N N N N N 28750 -100 5 -0.35 1423659650 49247 81.58 28850 29400 28500 37500 20200 28850 28908.56 5.61 0 -9146 30383 29616 28633 27866 26883 29125 27375 50 8650 500 20770 50 1 9530000 2740 49.06 1.11 12 0.52 586.00 25902.00 29750 20250227 -3.36 11800 20240805 143.64 29750 -3.36 20250227 16610 73.09 20250102 29750 -3.36 20250227 11800 143.64 20240805 4.38 N 065680 500 49 억 534267 N N 0 N 00 N