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
067770/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
20250306,160601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2240,65,2,2.99,13600825,6185,120.35,2175,2290,2175,2825,1525,2175,2199.00,0.23,0,-435,2228,2201,2183,2156,2138,2192,2147,42,650,500,1560,5,1,8396593,188,-13.02,0.43,12,0.07,-172.00,5220.00,3165,20240604,-29.23,1825,20240805,22.74,2440,-8.20,20250107,2065,8.47,20250204,3165,-29.23,20240604,1825,22.74,20240805,0.00,N,067770,500,41 억,,19199,N,N,0,N,00,N
20250306,150601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2240,65,2,2.99,13422330,6105,118.80,2175,2290,2175,2825,1525,2175,2198.58,0.23,0,-415,2228,2201,2183,2156,2138,2192,2147,42,650,500,1560,5,1,8396593,188,-13.02,0.43,12,0.07,-172.00,5220.00,3165,20240604,-29.23,1825,20240805,22.74,2440,-8.20,20250107,2065,8.47,20250204,3165,-29.23,20240604,1825,22.74,20240805,0.00,N,067770,500,41 억,,19199,N,N,0,N,00,N
20250306,140600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2235,60,2,2.76,13272580,6038,117.49,2175,2290,2175,2825,1525,2175,2198.17,0.23,0,-357,2228,2201,2183,2156,2138,2192,2147,42,650,500,1560,5,1,8396593,188,-12.99,0.43,12,0.07,-172.00,5220.00,3165,20240604,-29.38,1825,20240805,22.47,2440,-8.40,20250107,2065,8.23,20250204,3165,-29.38,20240604,1825,22.47,20240805,0.00,N,067770,500,41 억,,19199,N,N,0,N,00,N
20250306,130601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2230,55,2,2.53,13221355,6015,117.05,2175,2290,2175,2825,1525,2175,2198.06,0.23,0,-345,2228,2201,2183,2156,2138,2192,2147,42,650,500,1560,5,1,8396593,187,-12.97,0.43,12,0.07,-172.00,5220.00,3165,20240604,-29.54,1825,20240805,22.19,2440,-8.61,20250107,2065,7.99,20250204,3165,-29.54,20240604,1825,22.19,20240805,0.00,N,067770,500,41 억,,19199,N,N,0,N,00,N
20250306,120600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2240,65,2,2.99,12115140,5517,107.36,2175,2290,2175,2825,1525,2175,2195.97,0.23,0,-224,2228,2201,2183,2156,2138,2192,2147,42,650,500,1560,5,1,8396593,188,-13.02,0.43,12,0.07,-172.00,5220.00,3165,20240604,-29.23,1825,20240805,22.74,2440,-8.20,20250107,2065,8.47,20250204,3165,-29.23,20240604,1825,22.74,20240805,0.00,N,067770,500,41 억,,19199,N,N,0,N,00,N
20250306,110558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2235,60,2,2.76,11925830,5432,105.70,2175,2290,2175,2825,1525,2175,2195.48,0.23,0,-205,2228,2201,2183,2156,2138,2192,2147,42,650,500,1560,5,1,8396593,188,-12.99,0.43,12,0.06,-172.00,5220.00,3165,20240604,-29.38,1825,20240805,22.47,2440,-8.40,20250107,2065,8.23,20250204,3165,-29.38,20240604,1825,22.47,20240805,0.00,N,067770,500,41 억,,19199,N,N,0,N,00,N
20250306,100600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2200,25,2,1.15,10522345,4794,93.29,2175,2290,2175,2825,1525,2175,2194.90,0.23,0,-256,2228,2201,2183,2156,2138,2192,2147,42,650,500,1560,5,1,8396593,185,-12.79,0.42,12,0.06,-172.00,5220.00,3165,20240604,-30.49,1825,20240805,20.55,2440,-9.84,20250107,2065,6.54,20250204,3165,-30.49,20240604,1825,20.55,20240805,0.00,N,067770,500,41 억,,19199,N,N,0,N,00,N
20250306,090603,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2290,115,2,5.29,7312440,3351,65.21,2175,2290,2175,2825,1525,2175,2182.17,0.23,0,-1,2228,2201,2183,2156,2138,2192,2147,42,650,500,1560,5,1,8396593,192,-13.31,0.44,12,0.04,-172.00,5220.00,3165,20240604,-27.65,1825,20240805,25.48,2440,-6.15,20250107,2065,10.90,20250204,3165,-27.65,20240604,1825,25.48,20240805,0.00,N,067770,500,41 억,,19199,N,N,0,N,00,N
20250305,160554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2175,-35,5,-1.58,11240785,5138,58.68,2210,2210,2165,2870,1550,2210,2187.77,0.22,0,607,2270,2240,2205,2175,2140,2222,2157,42,660,500,1590,5,1,8396593,183,-12.65,0.42,12,0.06,-172.00,5220.00,3165,20240604,-31.28,1825,20240805,19.18,2440,-10.86,20250107,2065,5.33,20250204,3165,-31.28,20240604,1825,19.18,20240805,0.00,N,067770,500,41 억,,18592,N,N,0,N,00,N
20250305,150557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2195,-15,5,-0.68,9667235,4415,50.42,2210,2210,2165,2870,1550,2210,2189.63,0.22,0,1112,2270,2240,2205,2175,2140,2222,2157,42,660,500,1590,5,1,8396593,184,-12.76,0.42,12,0.05,-172.00,5220.00,3165,20240604,-30.65,1825,20240805,20.27,2440,-10.04,20250107,2065,6.30,20250204,3165,-30.65,20240604,1825,20.27,20240805,0.00,N,067770,500,41 억,,18592,N,N,0,N,00,N
20250305,140555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2165,-45,5,-2.04,8004805,3650,41.69,2210,2210,2165,2870,1550,2210,2193.10,0.22,0,607,2270,2240,2205,2175,2140,2222,2157,42,660,500,1590,5,1,8396593,182,-12.59,0.41,12,0.04,-172.00,5220.00,3165,20240604,-31.60,1825,20240805,18.63,2440,-11.27,20250107,2065,4.84,20250204,3165,-31.60,20240604,1825,18.63,20240805,0.00,N,067770,500,41 억,,18592,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 160601 57 100.00 KOSDAQ 전기·전자 N N N N N 2240 65 2 2.99 13600825 6185 120.35 2175 2290 2175 2825 1525 2175 2199.00 0.23 0 -435 2228 2201 2183 2156 2138 2192 2147 42 650 500 1560 5 1 8396593 188 -13.02 0.43 12 0.07 -172.00 5220.00 3165 20240604 -29.23 1825 20240805 22.74 2440 -8.20 20250107 2065 8.47 20250204 3165 -29.23 20240604 1825 22.74 20240805 0.00 N 067770 500 41 억 19199 N N 0 N 00 N
3 20250306 150601 57 100.00 KOSDAQ 전기·전자 N N N N N 2240 65 2 2.99 13422330 6105 118.80 2175 2290 2175 2825 1525 2175 2198.58 0.23 0 -415 2228 2201 2183 2156 2138 2192 2147 42 650 500 1560 5 1 8396593 188 -13.02 0.43 12 0.07 -172.00 5220.00 3165 20240604 -29.23 1825 20240805 22.74 2440 -8.20 20250107 2065 8.47 20250204 3165 -29.23 20240604 1825 22.74 20240805 0.00 N 067770 500 41 억 19199 N N 0 N 00 N
4 20250306 140600 57 100.00 KOSDAQ 전기·전자 N N N N N 2235 60 2 2.76 13272580 6038 117.49 2175 2290 2175 2825 1525 2175 2198.17 0.23 0 -357 2228 2201 2183 2156 2138 2192 2147 42 650 500 1560 5 1 8396593 188 -12.99 0.43 12 0.07 -172.00 5220.00 3165 20240604 -29.38 1825 20240805 22.47 2440 -8.40 20250107 2065 8.23 20250204 3165 -29.38 20240604 1825 22.47 20240805 0.00 N 067770 500 41 억 19199 N N 0 N 00 N
5 20250306 130601 57 100.00 KOSDAQ 전기·전자 N N N N N 2230 55 2 2.53 13221355 6015 117.05 2175 2290 2175 2825 1525 2175 2198.06 0.23 0 -345 2228 2201 2183 2156 2138 2192 2147 42 650 500 1560 5 1 8396593 187 -12.97 0.43 12 0.07 -172.00 5220.00 3165 20240604 -29.54 1825 20240805 22.19 2440 -8.61 20250107 2065 7.99 20250204 3165 -29.54 20240604 1825 22.19 20240805 0.00 N 067770 500 41 억 19199 N N 0 N 00 N
6 20250306 120600 57 100.00 KOSDAQ 전기·전자 N N N N N 2240 65 2 2.99 12115140 5517 107.36 2175 2290 2175 2825 1525 2175 2195.97 0.23 0 -224 2228 2201 2183 2156 2138 2192 2147 42 650 500 1560 5 1 8396593 188 -13.02 0.43 12 0.07 -172.00 5220.00 3165 20240604 -29.23 1825 20240805 22.74 2440 -8.20 20250107 2065 8.47 20250204 3165 -29.23 20240604 1825 22.74 20240805 0.00 N 067770 500 41 억 19199 N N 0 N 00 N
7 20250306 110558 57 100.00 KOSDAQ 전기·전자 N N N N N 2235 60 2 2.76 11925830 5432 105.70 2175 2290 2175 2825 1525 2175 2195.48 0.23 0 -205 2228 2201 2183 2156 2138 2192 2147 42 650 500 1560 5 1 8396593 188 -12.99 0.43 12 0.06 -172.00 5220.00 3165 20240604 -29.38 1825 20240805 22.47 2440 -8.40 20250107 2065 8.23 20250204 3165 -29.38 20240604 1825 22.47 20240805 0.00 N 067770 500 41 억 19199 N N 0 N 00 N
8 20250306 100600 57 100.00 KOSDAQ 전기·전자 N N N N N 2200 25 2 1.15 10522345 4794 93.29 2175 2290 2175 2825 1525 2175 2194.90 0.23 0 -256 2228 2201 2183 2156 2138 2192 2147 42 650 500 1560 5 1 8396593 185 -12.79 0.42 12 0.06 -172.00 5220.00 3165 20240604 -30.49 1825 20240805 20.55 2440 -9.84 20250107 2065 6.54 20250204 3165 -30.49 20240604 1825 20.55 20240805 0.00 N 067770 500 41 억 19199 N N 0 N 00 N
9 20250306 090603 57 100.00 KOSDAQ 전기·전자 N N N N N 2290 115 2 5.29 7312440 3351 65.21 2175 2290 2175 2825 1525 2175 2182.17 0.23 0 -1 2228 2201 2183 2156 2138 2192 2147 42 650 500 1560 5 1 8396593 192 -13.31 0.44 12 0.04 -172.00 5220.00 3165 20240604 -27.65 1825 20240805 25.48 2440 -6.15 20250107 2065 10.90 20250204 3165 -27.65 20240604 1825 25.48 20240805 0.00 N 067770 500 41 억 19199 N N 0 N 00 N
10 20250305 160554 57 100.00 KOSDAQ 전기·전자 N N N N N 2175 -35 5 -1.58 11240785 5138 58.68 2210 2210 2165 2870 1550 2210 2187.77 0.22 0 607 2270 2240 2205 2175 2140 2222 2157 42 660 500 1590 5 1 8396593 183 -12.65 0.42 12 0.06 -172.00 5220.00 3165 20240604 -31.28 1825 20240805 19.18 2440 -10.86 20250107 2065 5.33 20250204 3165 -31.28 20240604 1825 19.18 20240805 0.00 N 067770 500 41 억 18592 N N 0 N 00 N
11 20250305 150557 57 100.00 KOSDAQ 전기·전자 N N N N N 2195 -15 5 -0.68 9667235 4415 50.42 2210 2210 2165 2870 1550 2210 2189.63 0.22 0 1112 2270 2240 2205 2175 2140 2222 2157 42 660 500 1590 5 1 8396593 184 -12.76 0.42 12 0.05 -172.00 5220.00 3165 20240604 -30.65 1825 20240805 20.27 2440 -10.04 20250107 2065 6.30 20250204 3165 -30.65 20240604 1825 20.27 20240805 0.00 N 067770 500 41 억 18592 N N 0 N 00 N
12 20250305 140555 57 100.00 KOSDAQ 전기·전자 N N N N N 2165 -45 5 -2.04 8004805 3650 41.69 2210 2210 2165 2870 1550 2210 2193.10 0.22 0 607 2270 2240 2205 2175 2140 2222 2157 42 660 500 1590 5 1 8396593 182 -12.59 0.41 12 0.04 -172.00 5220.00 3165 20240604 -31.60 1825 20240805 18.63 2440 -11.27 20250107 2065 4.84 20250204 3165 -31.60 20240604 1825 18.63 20240805 0.00 N 067770 500 41 억 18592 N N 0 N 00 N