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
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
20250306,160553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22350,100,2,0.45,124817100,5591,86.51,22400,22550,22200,28900,15600,22250,22324.64,1.62,0,-1224,22650,22450,22200,22000,21750,22550,22100,26,6650,500,16460,50,1,5150000,1151,7.43,1.18,12,0.11,3009.00,18896.00,23150,20241203,-3.46,17710,20240805,26.20,23150,-3.46,20250220,19610,13.97,20250108,23150,-3.46,20241203,17710,26.20,20240805,0.06,N,065710,500,25 억,,83402,N,N,0,N,00,N
20250306,150552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22250,0,3,0.00,119612500,5358,82.90,22400,22550,22250,28900,15600,22250,22324.09,1.62,0,-1348,22650,22450,22200,22000,21750,22550,22100,26,6650,500,16460,50,1,5150000,1146,7.39,1.18,12,0.10,3009.00,18896.00,23150,20241203,-3.89,17710,20240805,25.64,23150,-3.89,20250220,19610,13.46,20250108,23150,-3.89,20241203,17710,25.64,20240805,0.06,N,065710,500,25 억,,83402,N,N,0,N,00,N
20250306,140551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22350,100,2,0.45,88265050,3950,61.12,22400,22550,22250,28900,15600,22250,22345.58,1.62,0,-726,22650,22450,22200,22000,21750,22550,22100,26,6650,500,16460,50,1,5150000,1151,7.43,1.18,12,0.08,3009.00,18896.00,23150,20241203,-3.46,17710,20240805,26.20,23150,-3.46,20250220,19610,13.97,20250108,23150,-3.46,20241203,17710,26.20,20240805,0.06,N,065710,500,25 억,,83402,N,N,0,N,00,N
20250306,130553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22250,0,3,0.00,82803800,3705,57.33,22400,22550,22250,28900,15600,22250,22349.20,1.62,0,-726,22650,22450,22200,22000,21750,22550,22100,26,6650,500,16460,50,1,5150000,1146,7.39,1.18,12,0.07,3009.00,18896.00,23150,20241203,-3.89,17710,20240805,25.64,23150,-3.89,20250220,19610,13.46,20250108,23150,-3.89,20241203,17710,25.64,20240805,0.06,N,065710,500,25 억,,83402,N,N,0,N,00,N
20250306,120552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22300,50,2,0.22,73425100,3284,50.81,22400,22550,22250,28900,15600,22250,22358.43,1.62,0,-752,22650,22450,22200,22000,21750,22550,22100,26,6650,500,16460,50,1,5150000,1148,7.41,1.18,12,0.06,3009.00,18896.00,23150,20241203,-3.67,17710,20240805,25.92,23150,-3.67,20250220,19610,13.72,20250108,23150,-3.67,20241203,17710,25.92,20240805,0.06,N,065710,500,25 억,,83402,N,N,0,N,00,N
20250306,110549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22400,150,2,0.67,66420400,2970,45.95,22400,22550,22250,28900,15600,22250,22363.77,1.62,0,-842,22650,22450,22200,22000,21750,22550,22100,26,6650,500,16460,50,1,5150000,1154,7.44,1.19,12,0.06,3009.00,18896.00,23150,20241203,-3.24,17710,20240805,26.48,23150,-3.24,20250220,19610,14.23,20250108,23150,-3.24,20241203,17710,26.48,20240805,0.06,N,065710,500,25 억,,83402,N,N,0,N,00,N
20250306,100551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22300,50,2,0.22,53945750,2411,37.30,22400,22550,22300,28900,15600,22250,22374.84,1.62,0,-655,22650,22450,22200,22000,21750,22550,22100,26,6650,500,16460,50,1,5150000,1148,7.41,1.18,12,0.05,3009.00,18896.00,23150,20241203,-3.67,17710,20240805,25.92,23150,-3.67,20250220,19610,13.72,20250108,23150,-3.67,20241203,17710,25.92,20240805,0.06,N,065710,500,25 억,,83402,N,N,0,N,00,N
20250306,090555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22400,150,2,0.67,716400,32,0.50,22400,22400,22300,28900,15600,22250,22387.50,1.62,0,15,22650,22450,22200,22000,21750,22550,22100,26,6650,500,16460,50,1,5150000,1154,7.44,1.19,12,0.00,3009.00,18896.00,23150,20241203,-3.24,17710,20240805,26.48,23150,-3.24,20250220,19610,14.23,20250108,23150,-3.24,20241203,17710,26.48,20240805,0.06,N,065710,500,25 억,,83402,N,N,0,N,00,N
20250305,160546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22250,200,2,0.91,143539425,6463,119.88,21950,22400,21950,28650,15450,22050,22209.41,1.59,0,1290,22550,22300,22150,21900,21750,22225,21825,26,6600,500,16310,50,1,5150000,1146,7.39,1.18,12,0.13,3009.00,18896.00,23150,20241203,-3.89,17710,20240805,25.64,23150,-3.89,20250220,19610,13.46,20250108,23150,-3.89,20241203,17710,25.64,20240805,0.08,N,065710,500,25 억,,82112,N,N,0,N,00,N
20250305,150548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22250,200,2,0.91,141938725,6391,118.55,21950,22400,21950,28650,15450,22050,22209.16,1.59,0,1300,22550,22300,22150,21900,21750,22225,21825,26,6600,500,16310,50,1,5150000,1146,7.39,1.18,12,0.12,3009.00,18896.00,23150,20241203,-3.89,17710,20240805,25.64,23150,-3.89,20250220,19610,13.46,20250108,23150,-3.89,20241203,17710,25.64,20240805,0.08,N,065710,500,25 억,,82112,N,N,0,N,00,N
20250305,140547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22050,0,3,0.00,89092875,4014,74.46,21950,22400,21950,28650,15450,22050,22195.53,1.59,0,289,22550,22300,22150,21900,21750,22225,21825,26,6600,500,16310,50,1,5150000,1136,7.33,1.17,12,0.08,3009.00,18896.00,23150,20241203,-4.75,17710,20240805,24.51,23150,-4.75,20250220,19610,12.44,20250108,23150,-4.75,20241203,17710,24.51,20240805,0.08,N,065710,500,25 억,,82112,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 160553 57 100.00 KOSDAQ 전기·전자 N N N N N 22350 100 2 0.45 124817100 5591 86.51 22400 22550 22200 28900 15600 22250 22324.64 1.62 0 -1224 22650 22450 22200 22000 21750 22550 22100 26 6650 500 16460 50 1 5150000 1151 7.43 1.18 12 0.11 3009.00 18896.00 23150 20241203 -3.46 17710 20240805 26.20 23150 -3.46 20250220 19610 13.97 20250108 23150 -3.46 20241203 17710 26.20 20240805 0.06 N 065710 500 25 억 83402 N N 0 N 00 N
3 20250306 150552 57 100.00 KOSDAQ 전기·전자 N N N N N 22250 0 3 0.00 119612500 5358 82.90 22400 22550 22250 28900 15600 22250 22324.09 1.62 0 -1348 22650 22450 22200 22000 21750 22550 22100 26 6650 500 16460 50 1 5150000 1146 7.39 1.18 12 0.10 3009.00 18896.00 23150 20241203 -3.89 17710 20240805 25.64 23150 -3.89 20250220 19610 13.46 20250108 23150 -3.89 20241203 17710 25.64 20240805 0.06 N 065710 500 25 억 83402 N N 0 N 00 N
4 20250306 140551 57 100.00 KOSDAQ 전기·전자 N N N N N 22350 100 2 0.45 88265050 3950 61.12 22400 22550 22250 28900 15600 22250 22345.58 1.62 0 -726 22650 22450 22200 22000 21750 22550 22100 26 6650 500 16460 50 1 5150000 1151 7.43 1.18 12 0.08 3009.00 18896.00 23150 20241203 -3.46 17710 20240805 26.20 23150 -3.46 20250220 19610 13.97 20250108 23150 -3.46 20241203 17710 26.20 20240805 0.06 N 065710 500 25 억 83402 N N 0 N 00 N
5 20250306 130553 57 100.00 KOSDAQ 전기·전자 N N N N N 22250 0 3 0.00 82803800 3705 57.33 22400 22550 22250 28900 15600 22250 22349.20 1.62 0 -726 22650 22450 22200 22000 21750 22550 22100 26 6650 500 16460 50 1 5150000 1146 7.39 1.18 12 0.07 3009.00 18896.00 23150 20241203 -3.89 17710 20240805 25.64 23150 -3.89 20250220 19610 13.46 20250108 23150 -3.89 20241203 17710 25.64 20240805 0.06 N 065710 500 25 억 83402 N N 0 N 00 N
6 20250306 120552 57 100.00 KOSDAQ 전기·전자 N N N N N 22300 50 2 0.22 73425100 3284 50.81 22400 22550 22250 28900 15600 22250 22358.43 1.62 0 -752 22650 22450 22200 22000 21750 22550 22100 26 6650 500 16460 50 1 5150000 1148 7.41 1.18 12 0.06 3009.00 18896.00 23150 20241203 -3.67 17710 20240805 25.92 23150 -3.67 20250220 19610 13.72 20250108 23150 -3.67 20241203 17710 25.92 20240805 0.06 N 065710 500 25 억 83402 N N 0 N 00 N
7 20250306 110549 57 100.00 KOSDAQ 전기·전자 N N N N N 22400 150 2 0.67 66420400 2970 45.95 22400 22550 22250 28900 15600 22250 22363.77 1.62 0 -842 22650 22450 22200 22000 21750 22550 22100 26 6650 500 16460 50 1 5150000 1154 7.44 1.19 12 0.06 3009.00 18896.00 23150 20241203 -3.24 17710 20240805 26.48 23150 -3.24 20250220 19610 14.23 20250108 23150 -3.24 20241203 17710 26.48 20240805 0.06 N 065710 500 25 억 83402 N N 0 N 00 N
8 20250306 100551 57 100.00 KOSDAQ 전기·전자 N N N N N 22300 50 2 0.22 53945750 2411 37.30 22400 22550 22300 28900 15600 22250 22374.84 1.62 0 -655 22650 22450 22200 22000 21750 22550 22100 26 6650 500 16460 50 1 5150000 1148 7.41 1.18 12 0.05 3009.00 18896.00 23150 20241203 -3.67 17710 20240805 25.92 23150 -3.67 20250220 19610 13.72 20250108 23150 -3.67 20241203 17710 25.92 20240805 0.06 N 065710 500 25 억 83402 N N 0 N 00 N
9 20250306 090555 57 100.00 KOSDAQ 전기·전자 N N N N N 22400 150 2 0.67 716400 32 0.50 22400 22400 22300 28900 15600 22250 22387.50 1.62 0 15 22650 22450 22200 22000 21750 22550 22100 26 6650 500 16460 50 1 5150000 1154 7.44 1.19 12 0.00 3009.00 18896.00 23150 20241203 -3.24 17710 20240805 26.48 23150 -3.24 20250220 19610 14.23 20250108 23150 -3.24 20241203 17710 26.48 20240805 0.06 N 065710 500 25 억 83402 N N 0 N 00 N
10 20250305 160546 57 100.00 KOSDAQ 전기·전자 N N N N N 22250 200 2 0.91 143539425 6463 119.88 21950 22400 21950 28650 15450 22050 22209.41 1.59 0 1290 22550 22300 22150 21900 21750 22225 21825 26 6600 500 16310 50 1 5150000 1146 7.39 1.18 12 0.13 3009.00 18896.00 23150 20241203 -3.89 17710 20240805 25.64 23150 -3.89 20250220 19610 13.46 20250108 23150 -3.89 20241203 17710 25.64 20240805 0.08 N 065710 500 25 억 82112 N N 0 N 00 N
11 20250305 150548 57 100.00 KOSDAQ 전기·전자 N N N N N 22250 200 2 0.91 141938725 6391 118.55 21950 22400 21950 28650 15450 22050 22209.16 1.59 0 1300 22550 22300 22150 21900 21750 22225 21825 26 6600 500 16310 50 1 5150000 1146 7.39 1.18 12 0.12 3009.00 18896.00 23150 20241203 -3.89 17710 20240805 25.64 23150 -3.89 20250220 19610 13.46 20250108 23150 -3.89 20241203 17710 25.64 20240805 0.08 N 065710 500 25 억 82112 N N 0 N 00 N
12 20250305 140547 57 100.00 KOSDAQ 전기·전자 N N N N N 22050 0 3 0.00 89092875 4014 74.46 21950 22400 21950 28650 15450 22050 22195.53 1.59 0 289 22550 22300 22150 21900 21750 22225 21825 26 6600 500 16310 50 1 5150000 1136 7.33 1.17 12 0.08 3009.00 18896.00 23150 20241203 -4.75 17710 20240805 24.51 23150 -4.75 20250220 19610 12.44 20250108 23150 -4.75 20241203 17710 24.51 20240805 0.08 N 065710 500 25 억 82112 N N 0 N 00 N