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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,26750,-1100,5,-3.95,2108489125,78614,251.98,27800,27800,26000,36200,19500,27850,26820.79,5.19,0,-6156,29216,28532,28016,27332,26816,28275,27075,50,8350,500,20050,50,1,9530000,2549,45.65,1.03,12,0.82,586.00,25902.00,29900,20250306,-10.54,11800,20240805,126.69,29900,-10.54,20250306,16610,61.05,20250102,29900,-10.54,20250306,11800,126.69,20240805,4.15,N,065680,500,49 억,,494697,N,N,0,N,00,N
20250321,150616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,26900,-950,5,-3.41,2003983825,74737,239.55,27800,27800,26000,36200,19500,27850,26813.81,5.19,0,-5273,29216,28532,28016,27332,26816,28275,27075,50,8350,500,20050,50,1,9530000,2564,45.90,1.04,12,0.78,586.00,25902.00,29900,20250306,-10.03,11800,20240805,127.97,29900,-10.03,20250306,16610,61.95,20250102,29900,-10.03,20250306,11800,127.97,20240805,4.15,N,065680,500,49 억,,494697,N,N,0,N,00,N
20250321,140617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,26650,-1200,5,-4.31,1242521850,46277,148.33,27800,27800,26500,36200,19500,27850,26849.66,5.19,0,676,29216,28532,28016,27332,26816,28275,27075,50,8350,500,20050,50,1,9530000,2540,45.48,1.03,12,0.49,586.00,25902.00,29900,20250306,-10.87,11800,20240805,125.85,29900,-10.87,20250306,16610,60.45,20250102,29900,-10.87,20250306,11800,125.85,20240805,4.15,N,065680,500,49 억,,494697,N,N,0,N,00,N
20250321,130617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,27350,-500,5,-1.80,1027405100,38243,122.58,27800,27800,26500,36200,19500,27850,26865.18,5.19,0,76,29216,28532,28016,27332,26816,28275,27075,50,8350,500,20050,50,1,9530000,2606,46.67,1.06,12,0.40,586.00,25902.00,29900,20250306,-8.53,11800,20240805,131.78,29900,-8.53,20250306,16610,64.66,20250102,29900,-8.53,20250306,11800,131.78,20240805,4.15,N,065680,500,49 억,,494697,N,N,0,N,00,N
20250321,120618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,26750,-1100,5,-3.95,754637150,28169,90.29,27800,27800,26500,36200,19500,27850,26789.63,5.19,0,-8070,29216,28532,28016,27332,26816,28275,27075,50,8350,500,20050,50,1,9530000,2549,45.65,1.03,12,0.30,586.00,25902.00,29900,20250306,-10.54,11800,20240805,126.69,29900,-10.54,20250306,16610,61.05,20250102,29900,-10.54,20250306,11800,126.69,20240805,4.15,N,065680,500,49 억,,494697,N,N,0,N,00,N
20250321,110617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,26900,-950,5,-3.41,599478500,22379,71.73,27800,27800,26500,36200,19500,27850,26787.55,5.19,0,-6934,29216,28532,28016,27332,26816,28275,27075,50,8350,500,20050,50,1,9530000,2564,45.90,1.04,12,0.23,586.00,25902.00,29900,20250306,-10.03,11800,20240805,127.97,29900,-10.03,20250306,16610,61.95,20250102,29900,-10.03,20250306,11800,127.97,20240805,4.15,N,065680,500,49 억,,494697,N,N,0,N,00,N
20250321,100617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,26550,-1300,5,-4.67,451431300,16860,54.04,27800,27800,26500,36200,19500,27850,26775.28,5.19,0,-7163,29216,28532,28016,27332,26816,28275,27075,50,8350,500,20050,50,1,9530000,2530,45.31,1.03,12,0.18,586.00,25902.00,29900,20250306,-11.20,11800,20240805,125.00,29900,-11.20,20250306,16610,59.84,20250102,29900,-11.20,20250306,11800,125.00,20240805,4.15,N,065680,500,49 억,,494697,N,N,0,N,00,N
20250321,090620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,27250,-600,5,-2.15,27963900,1020,3.27,27800,27800,27250,36200,19500,27850,27415.59,5.19,0,46,29216,28532,28016,27332,26816,28275,27075,50,8350,500,20050,50,1,9530000,2597,46.50,1.05,12,0.01,586.00,25902.00,29900,20250306,-8.86,11800,20240805,130.93,29900,-8.86,20250306,16610,64.06,20250102,29900,-8.86,20250306,11800,130.93,20240805,4.15,N,065680,500,49 억,,494697,N,N,0,N,00,N
20250320,160910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,27850,-200,5,-0.71,876367650,31197,73.09,27950,28700,27500,36450,19650,28050,28091.41,5.17,0,2350,29183,28616,27833,27266,26483,28900,27550,50,8400,500,20190,50,1,9530000,2654,47.53,1.08,12,0.33,586.00,25902.00,29900,20250306,-6.86,11800,20240805,136.02,29900,-6.86,20250306,16610,67.67,20250102,29900,-6.86,20250306,11800,136.02,20240805,4.19,N,065680,500,49 억,,492438,N,N,0,N,00,N
20250320,150616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,27750,-300,5,-1.07,823724500,29299,68.65,27950,28700,27600,36450,19650,28050,28114.42,5.17,0,3463,29183,28616,27833,27266,26483,28900,27550,50,8400,500,20190,50,1,9530000,2645,47.35,1.07,12,0.31,586.00,25902.00,29900,20250306,-7.19,11800,20240805,135.17,29900,-7.19,20250306,16610,67.07,20250102,29900,-7.19,20250306,11800,135.17,20240805,4.19,N,065680,500,49 억,,492438,N,N,0,N,00,N
20250320,140618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,27700,-350,5,-1.25,795129350,28267,66.23,27950,28700,27650,36450,19650,28050,28129.24,5.17,0,3765,29183,28616,27833,27266,26483,28900,27550,50,8400,500,20190,50,1,9530000,2640,47.27,1.07,12,0.30,586.00,25902.00,29900,20250306,-7.36,11800,20240805,134.75,29900,-7.36,20250306,16610,66.77,20250102,29900,-7.36,20250306,11800,134.75,20240805,4.19,N,065680,500,49 억,,492438,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 20250321 160632 57 100.00 KOSDAQ 전기·전자 N N N N N 26750 -1100 5 -3.95 2108489125 78614 251.98 27800 27800 26000 36200 19500 27850 26820.79 5.19 0 -6156 29216 28532 28016 27332 26816 28275 27075 50 8350 500 20050 50 1 9530000 2549 45.65 1.03 12 0.82 586.00 25902.00 29900 20250306 -10.54 11800 20240805 126.69 29900 -10.54 20250306 16610 61.05 20250102 29900 -10.54 20250306 11800 126.69 20240805 4.15 N 065680 500 49 억 494697 N N 0 N 00 N
3 20250321 150616 57 100.00 KOSDAQ 전기·전자 N N N N N 26900 -950 5 -3.41 2003983825 74737 239.55 27800 27800 26000 36200 19500 27850 26813.81 5.19 0 -5273 29216 28532 28016 27332 26816 28275 27075 50 8350 500 20050 50 1 9530000 2564 45.90 1.04 12 0.78 586.00 25902.00 29900 20250306 -10.03 11800 20240805 127.97 29900 -10.03 20250306 16610 61.95 20250102 29900 -10.03 20250306 11800 127.97 20240805 4.15 N 065680 500 49 억 494697 N N 0 N 00 N
4 20250321 140617 57 100.00 KOSDAQ 전기·전자 N N N N N 26650 -1200 5 -4.31 1242521850 46277 148.33 27800 27800 26500 36200 19500 27850 26849.66 5.19 0 676 29216 28532 28016 27332 26816 28275 27075 50 8350 500 20050 50 1 9530000 2540 45.48 1.03 12 0.49 586.00 25902.00 29900 20250306 -10.87 11800 20240805 125.85 29900 -10.87 20250306 16610 60.45 20250102 29900 -10.87 20250306 11800 125.85 20240805 4.15 N 065680 500 49 억 494697 N N 0 N 00 N
5 20250321 130617 57 100.00 KOSDAQ 전기·전자 N N N N N 27350 -500 5 -1.80 1027405100 38243 122.58 27800 27800 26500 36200 19500 27850 26865.18 5.19 0 76 29216 28532 28016 27332 26816 28275 27075 50 8350 500 20050 50 1 9530000 2606 46.67 1.06 12 0.40 586.00 25902.00 29900 20250306 -8.53 11800 20240805 131.78 29900 -8.53 20250306 16610 64.66 20250102 29900 -8.53 20250306 11800 131.78 20240805 4.15 N 065680 500 49 억 494697 N N 0 N 00 N
6 20250321 120618 57 100.00 KOSDAQ 전기·전자 N N N N N 26750 -1100 5 -3.95 754637150 28169 90.29 27800 27800 26500 36200 19500 27850 26789.63 5.19 0 -8070 29216 28532 28016 27332 26816 28275 27075 50 8350 500 20050 50 1 9530000 2549 45.65 1.03 12 0.30 586.00 25902.00 29900 20250306 -10.54 11800 20240805 126.69 29900 -10.54 20250306 16610 61.05 20250102 29900 -10.54 20250306 11800 126.69 20240805 4.15 N 065680 500 49 억 494697 N N 0 N 00 N
7 20250321 110617 57 100.00 KOSDAQ 전기·전자 N N N N N 26900 -950 5 -3.41 599478500 22379 71.73 27800 27800 26500 36200 19500 27850 26787.55 5.19 0 -6934 29216 28532 28016 27332 26816 28275 27075 50 8350 500 20050 50 1 9530000 2564 45.90 1.04 12 0.23 586.00 25902.00 29900 20250306 -10.03 11800 20240805 127.97 29900 -10.03 20250306 16610 61.95 20250102 29900 -10.03 20250306 11800 127.97 20240805 4.15 N 065680 500 49 억 494697 N N 0 N 00 N
8 20250321 100617 57 100.00 KOSDAQ 전기·전자 N N N N N 26550 -1300 5 -4.67 451431300 16860 54.04 27800 27800 26500 36200 19500 27850 26775.28 5.19 0 -7163 29216 28532 28016 27332 26816 28275 27075 50 8350 500 20050 50 1 9530000 2530 45.31 1.03 12 0.18 586.00 25902.00 29900 20250306 -11.20 11800 20240805 125.00 29900 -11.20 20250306 16610 59.84 20250102 29900 -11.20 20250306 11800 125.00 20240805 4.15 N 065680 500 49 억 494697 N N 0 N 00 N
9 20250321 090620 57 100.00 KOSDAQ 전기·전자 N N N N N 27250 -600 5 -2.15 27963900 1020 3.27 27800 27800 27250 36200 19500 27850 27415.59 5.19 0 46 29216 28532 28016 27332 26816 28275 27075 50 8350 500 20050 50 1 9530000 2597 46.50 1.05 12 0.01 586.00 25902.00 29900 20250306 -8.86 11800 20240805 130.93 29900 -8.86 20250306 16610 64.06 20250102 29900 -8.86 20250306 11800 130.93 20240805 4.15 N 065680 500 49 억 494697 N N 0 N 00 N
10 20250320 160910 57 100.00 KOSDAQ 전기·전자 N N N N N 27850 -200 5 -0.71 876367650 31197 73.09 27950 28700 27500 36450 19650 28050 28091.41 5.17 0 2350 29183 28616 27833 27266 26483 28900 27550 50 8400 500 20190 50 1 9530000 2654 47.53 1.08 12 0.33 586.00 25902.00 29900 20250306 -6.86 11800 20240805 136.02 29900 -6.86 20250306 16610 67.67 20250102 29900 -6.86 20250306 11800 136.02 20240805 4.19 N 065680 500 49 억 492438 N N 0 N 00 N
11 20250320 150616 57 100.00 KOSDAQ 전기·전자 N N N N N 27750 -300 5 -1.07 823724500 29299 68.65 27950 28700 27600 36450 19650 28050 28114.42 5.17 0 3463 29183 28616 27833 27266 26483 28900 27550 50 8400 500 20190 50 1 9530000 2645 47.35 1.07 12 0.31 586.00 25902.00 29900 20250306 -7.19 11800 20240805 135.17 29900 -7.19 20250306 16610 67.07 20250102 29900 -7.19 20250306 11800 135.17 20240805 4.19 N 065680 500 49 억 492438 N N 0 N 00 N
12 20250320 140618 57 100.00 KOSDAQ 전기·전자 N N N N N 27700 -350 5 -1.25 795129350 28267 66.23 27950 28700 27650 36450 19650 28050 28129.24 5.17 0 3765 29183 28616 27833 27266 26483 28900 27550 50 8400 500 20190 50 1 9530000 2640 47.27 1.07 12 0.30 586.00 25902.00 29900 20250306 -7.36 11800 20240805 134.75 29900 -7.36 20250306 16610 66.77 20250102 29900 -7.36 20250306 11800 134.75 20240805 4.19 N 065680 500 49 억 492438 N N 0 N 00 N