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
065770/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,1970,106,2,5.69,762809997,395978,59.70,1845,1985,1823,2420,1305,1864,1926.12,3.12,0,50949,2095,1979,1848,1732,1601,2037,1790,97,556,500,1110,1,1,19411130,382,-56.29,2.18,12,2.04,-35.00,902.00,3190,20241211,-38.24,899,20241121,119.13,2275,-13.41,20250115,1534,28.42,20250203,3190,-38.24,20241211,899,119.13,20241121,0.11,N,065770,500,97 억,,605201,N,N,0,N,00,N
20250306,150552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1949,85,2,4.56,673343914,350453,52.84,1845,1960,1823,2420,1305,1864,1921.35,3.12,0,50253,2095,1979,1848,1732,1601,2037,1790,97,556,500,1110,1,1,19411130,378,-55.69,2.16,12,1.81,-35.00,902.00,3190,20241211,-38.90,899,20241121,116.80,2275,-14.33,20250115,1534,27.05,20250203,3190,-38.90,20241211,899,116.80,20241121,0.11,N,065770,500,97 억,,605201,N,N,0,N,00,N
20250306,140551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1939,75,2,4.02,586099719,305537,46.07,1845,1960,1823,2420,1305,1864,1918.26,3.12,0,42910,2095,1979,1848,1732,1601,2037,1790,97,556,500,1110,1,1,19411130,376,-55.40,2.15,12,1.57,-35.00,902.00,3190,20241211,-39.22,899,20241121,115.68,2275,-14.77,20250115,1534,26.40,20250203,3190,-39.22,20241211,899,115.68,20241121,0.11,N,065770,500,97 억,,605201,N,N,0,N,00,N
20250306,130553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1939,75,2,4.02,535008560,279191,42.10,1845,1960,1823,2420,1305,1864,1916.28,3.12,0,35017,2095,1979,1848,1732,1601,2037,1790,97,556,500,1110,1,1,19411130,376,-55.40,2.15,12,1.44,-35.00,902.00,3190,20241211,-39.22,899,20241121,115.68,2275,-14.77,20250115,1534,26.40,20250203,3190,-39.22,20241211,899,115.68,20241121,0.11,N,065770,500,97 억,,605201,N,N,0,N,00,N
20250306,120552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1943,79,2,4.24,497351932,259712,39.16,1845,1960,1823,2420,1305,1864,1915.01,3.12,0,32016,2095,1979,1848,1732,1601,2037,1790,97,556,500,1110,1,1,19411130,377,-55.51,2.15,12,1.34,-35.00,902.00,3190,20241211,-39.09,899,20241121,116.13,2275,-14.59,20250115,1534,26.66,20250203,3190,-39.09,20241211,899,116.13,20241121,0.11,N,065770,500,97 억,,605201,N,N,0,N,00,N
20250306,110550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1924,60,2,3.22,453517782,237001,35.73,1845,1960,1823,2420,1305,1864,1913.57,3.12,0,20804,2095,1979,1848,1732,1601,2037,1790,97,556,500,1110,1,1,19411130,373,-54.97,2.13,12,1.22,-35.00,902.00,3190,20241211,-39.69,899,20241121,114.02,2275,-15.43,20250115,1534,25.42,20250203,3190,-39.69,20241211,899,114.02,20241121,0.11,N,065770,500,97 억,,605201,N,N,0,N,00,N
20250306,100552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1925,61,2,3.27,306928121,160495,24.20,1845,1960,1823,2420,1305,1864,1912.38,3.12,0,-5585,2095,1979,1848,1732,1601,2037,1790,97,556,500,1110,1,1,19411130,374,-55.00,2.13,12,0.83,-35.00,902.00,3190,20241211,-39.66,899,20241121,114.13,2275,-15.38,20250115,1534,25.49,20250203,3190,-39.66,20241211,899,114.13,20241121,0.11,N,065770,500,97 억,,605201,N,N,0,N,00,N
20250306,090555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1862,-2,5,-0.11,24468664,13293,2.00,1845,1864,1823,2420,1305,1864,1840.72,3.12,0,4843,2095,1979,1848,1732,1601,2037,1790,97,556,500,1110,1,1,19411130,361,-53.20,2.06,12,0.07,-35.00,902.00,3190,20241211,-41.63,899,20241121,107.12,2275,-18.15,20250115,1534,21.38,20250203,3190,-41.63,20241211,899,107.12,20241121,0.11,N,065770,500,97 억,,605201,N,N,0,N,00,N
20250305,160547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1864,137,2,7.93,1230441370,661467,401.40,1720,1964,1717,2245,1209,1727,1860.17,2.83,0,54697,1807,1767,1703,1663,1599,1779,1675,97,518,500,1030,1,1,19411130,362,-53.26,2.07,12,3.41,-35.00,902.00,3190,20241211,-41.57,899,20241121,107.34,2275,-18.07,20250115,1534,21.51,20250203,3190,-41.57,20241211,899,107.34,20241121,0.11,N,065770,500,97 억,,549947,N,N,0,N,00,N
20250305,150549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1880,153,2,8.86,1189338786,639482,388.06,1720,1964,1717,2245,1209,1727,1859.85,2.83,0,52826,1807,1767,1703,1663,1599,1779,1675,97,518,500,1030,1,1,19411130,365,-53.71,2.08,12,3.29,-35.00,902.00,3190,20241211,-41.07,899,20241121,109.12,2275,-17.36,20250115,1534,22.56,20250203,3190,-41.07,20241211,899,109.12,20241121,0.11,N,065770,500,97 억,,549947,N,N,0,N,00,N
20250305,140547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1867,140,2,8.11,577652515,317475,192.65,1720,1878,1717,2245,1209,1727,1819.52,2.83,0,26744,1807,1767,1703,1663,1599,1779,1675,97,518,500,1030,1,1,19411130,362,-53.34,2.07,12,1.64,-35.00,902.00,3190,20241211,-41.47,899,20241121,107.68,2275,-17.93,20250115,1534,21.71,20250203,3190,-41.47,20241211,899,107.68,20241121,0.11,N,065770,500,97 억,,549947,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 1970 106 2 5.69 762809997 395978 59.70 1845 1985 1823 2420 1305 1864 1926.12 3.12 0 50949 2095 1979 1848 1732 1601 2037 1790 97 556 500 1110 1 1 19411130 382 -56.29 2.18 12 2.04 -35.00 902.00 3190 20241211 -38.24 899 20241121 119.13 2275 -13.41 20250115 1534 28.42 20250203 3190 -38.24 20241211 899 119.13 20241121 0.11 N 065770 500 97 억 605201 N N 0 N 00 N
3 20250306 150552 57 100.00 KOSDAQ 전기·전자 N N N N N 1949 85 2 4.56 673343914 350453 52.84 1845 1960 1823 2420 1305 1864 1921.35 3.12 0 50253 2095 1979 1848 1732 1601 2037 1790 97 556 500 1110 1 1 19411130 378 -55.69 2.16 12 1.81 -35.00 902.00 3190 20241211 -38.90 899 20241121 116.80 2275 -14.33 20250115 1534 27.05 20250203 3190 -38.90 20241211 899 116.80 20241121 0.11 N 065770 500 97 억 605201 N N 0 N 00 N
4 20250306 140551 57 100.00 KOSDAQ 전기·전자 N N N N N 1939 75 2 4.02 586099719 305537 46.07 1845 1960 1823 2420 1305 1864 1918.26 3.12 0 42910 2095 1979 1848 1732 1601 2037 1790 97 556 500 1110 1 1 19411130 376 -55.40 2.15 12 1.57 -35.00 902.00 3190 20241211 -39.22 899 20241121 115.68 2275 -14.77 20250115 1534 26.40 20250203 3190 -39.22 20241211 899 115.68 20241121 0.11 N 065770 500 97 억 605201 N N 0 N 00 N
5 20250306 130553 57 100.00 KOSDAQ 전기·전자 N N N N N 1939 75 2 4.02 535008560 279191 42.10 1845 1960 1823 2420 1305 1864 1916.28 3.12 0 35017 2095 1979 1848 1732 1601 2037 1790 97 556 500 1110 1 1 19411130 376 -55.40 2.15 12 1.44 -35.00 902.00 3190 20241211 -39.22 899 20241121 115.68 2275 -14.77 20250115 1534 26.40 20250203 3190 -39.22 20241211 899 115.68 20241121 0.11 N 065770 500 97 억 605201 N N 0 N 00 N
6 20250306 120552 57 100.00 KOSDAQ 전기·전자 N N N N N 1943 79 2 4.24 497351932 259712 39.16 1845 1960 1823 2420 1305 1864 1915.01 3.12 0 32016 2095 1979 1848 1732 1601 2037 1790 97 556 500 1110 1 1 19411130 377 -55.51 2.15 12 1.34 -35.00 902.00 3190 20241211 -39.09 899 20241121 116.13 2275 -14.59 20250115 1534 26.66 20250203 3190 -39.09 20241211 899 116.13 20241121 0.11 N 065770 500 97 억 605201 N N 0 N 00 N
7 20250306 110550 57 100.00 KOSDAQ 전기·전자 N N N N N 1924 60 2 3.22 453517782 237001 35.73 1845 1960 1823 2420 1305 1864 1913.57 3.12 0 20804 2095 1979 1848 1732 1601 2037 1790 97 556 500 1110 1 1 19411130 373 -54.97 2.13 12 1.22 -35.00 902.00 3190 20241211 -39.69 899 20241121 114.02 2275 -15.43 20250115 1534 25.42 20250203 3190 -39.69 20241211 899 114.02 20241121 0.11 N 065770 500 97 억 605201 N N 0 N 00 N
8 20250306 100552 57 100.00 KOSDAQ 전기·전자 N N N N N 1925 61 2 3.27 306928121 160495 24.20 1845 1960 1823 2420 1305 1864 1912.38 3.12 0 -5585 2095 1979 1848 1732 1601 2037 1790 97 556 500 1110 1 1 19411130 374 -55.00 2.13 12 0.83 -35.00 902.00 3190 20241211 -39.66 899 20241121 114.13 2275 -15.38 20250115 1534 25.49 20250203 3190 -39.66 20241211 899 114.13 20241121 0.11 N 065770 500 97 억 605201 N N 0 N 00 N
9 20250306 090555 57 100.00 KOSDAQ 전기·전자 N N N N N 1862 -2 5 -0.11 24468664 13293 2.00 1845 1864 1823 2420 1305 1864 1840.72 3.12 0 4843 2095 1979 1848 1732 1601 2037 1790 97 556 500 1110 1 1 19411130 361 -53.20 2.06 12 0.07 -35.00 902.00 3190 20241211 -41.63 899 20241121 107.12 2275 -18.15 20250115 1534 21.38 20250203 3190 -41.63 20241211 899 107.12 20241121 0.11 N 065770 500 97 억 605201 N N 0 N 00 N
10 20250305 160547 57 100.00 KOSDAQ 전기·전자 N N N N N 1864 137 2 7.93 1230441370 661467 401.40 1720 1964 1717 2245 1209 1727 1860.17 2.83 0 54697 1807 1767 1703 1663 1599 1779 1675 97 518 500 1030 1 1 19411130 362 -53.26 2.07 12 3.41 -35.00 902.00 3190 20241211 -41.57 899 20241121 107.34 2275 -18.07 20250115 1534 21.51 20250203 3190 -41.57 20241211 899 107.34 20241121 0.11 N 065770 500 97 억 549947 N N 0 N 00 N
11 20250305 150549 57 100.00 KOSDAQ 전기·전자 N N N N N 1880 153 2 8.86 1189338786 639482 388.06 1720 1964 1717 2245 1209 1727 1859.85 2.83 0 52826 1807 1767 1703 1663 1599 1779 1675 97 518 500 1030 1 1 19411130 365 -53.71 2.08 12 3.29 -35.00 902.00 3190 20241211 -41.07 899 20241121 109.12 2275 -17.36 20250115 1534 22.56 20250203 3190 -41.07 20241211 899 109.12 20241121 0.11 N 065770 500 97 억 549947 N N 0 N 00 N
12 20250305 140547 57 100.00 KOSDAQ 전기·전자 N N N N N 1867 140 2 8.11 577652515 317475 192.65 1720 1878 1717 2245 1209 1727 1819.52 2.83 0 26744 1807 1767 1703 1663 1599 1779 1675 97 518 500 1030 1 1 19411130 362 -53.34 2.07 12 1.64 -35.00 902.00 3190 20241211 -41.47 899 20241121 107.68 2275 -17.93 20250115 1534 21.71 20250203 3190 -41.47 20241211 899 107.68 20241121 0.11 N 065770 500 97 억 549947 N N 0 N 00 N