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
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
20250321,160633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23850,200,2,0.85,291537925,12281,78.98,23700,23950,23450,30700,16600,23650,23738.93,2.09,0,1337,24316,23982,23666,23332,23016,23975,23325,26,7050,500,17500,50,1,5150000,1228,10.68,1.21,12,0.24,2233.00,19714.00,24000,20250317,-0.62,17710,20240805,34.67,24000,-0.62,20250317,19610,21.62,20250108,24000,-0.62,20250317,17710,34.67,20240805,0.06,N,065710,500,25 억,,107727,N,N,0,N,00,N
20250321,150617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23850,200,2,0.85,286153875,12055,77.53,23700,23950,23450,30700,16600,23650,23737.36,2.09,0,1375,24316,23982,23666,23332,23016,23975,23325,26,7050,500,17500,50,1,5150000,1228,10.68,1.21,12,0.23,2233.00,19714.00,24000,20250317,-0.62,17710,20240805,34.67,24000,-0.62,20250317,19610,21.62,20250108,24000,-0.62,20250317,17710,34.67,20240805,0.06,N,065710,500,25 억,,107727,N,N,0,N,00,N
20250321,140617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23900,250,2,1.06,270852925,11415,73.41,23700,23950,23450,30700,16600,23650,23727.81,2.09,0,1594,24316,23982,23666,23332,23016,23975,23325,26,7050,500,17500,50,1,5150000,1231,10.70,1.21,12,0.22,2233.00,19714.00,24000,20250317,-0.42,17710,20240805,34.95,24000,-0.42,20250317,19610,21.88,20250108,24000,-0.42,20250317,17710,34.95,20240805,0.06,N,065710,500,25 억,,107727,N,N,0,N,00,N
20250321,130617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23850,200,2,0.85,242526800,10230,65.79,23700,23950,23450,30700,16600,23650,23707.41,2.09,0,1962,24316,23982,23666,23332,23016,23975,23325,26,7050,500,17500,50,1,5150000,1228,10.68,1.21,12,0.20,2233.00,19714.00,24000,20250317,-0.62,17710,20240805,34.67,24000,-0.62,20250317,19610,21.62,20250108,24000,-0.62,20250317,17710,34.67,20240805,0.06,N,065710,500,25 억,,107727,N,N,0,N,00,N
20250321,120618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23700,50,2,0.21,136473650,5778,37.16,23700,23950,23450,30700,16600,23650,23619.53,2.09,0,-104,24316,23982,23666,23332,23016,23975,23325,26,7050,500,17500,50,1,5150000,1221,10.61,1.20,12,0.11,2233.00,19714.00,24000,20250317,-1.25,17710,20240805,33.82,24000,-1.25,20250317,19610,20.86,20250108,24000,-1.25,20250317,17710,33.82,20240805,0.06,N,065710,500,25 억,,107727,N,N,0,N,00,N
20250321,110618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23600,-50,5,-0.21,104982400,4449,28.61,23700,23950,23450,30700,16600,23650,23596.85,2.09,0,-364,24316,23982,23666,23332,23016,23975,23325,26,7050,500,17500,50,1,5150000,1215,10.57,1.20,12,0.09,2233.00,19714.00,24000,20250317,-1.67,17710,20240805,33.26,24000,-1.67,20250317,19610,20.35,20250108,24000,-1.67,20250317,17710,33.26,20240805,0.06,N,065710,500,25 억,,107727,N,N,0,N,00,N
20250321,100618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23600,-50,5,-0.21,62227150,2640,16.98,23700,23950,23450,30700,16600,23650,23570.89,2.09,0,-141,24316,23982,23666,23332,23016,23975,23325,26,7050,500,17500,50,1,5150000,1215,10.57,1.20,12,0.05,2233.00,19714.00,24000,20250317,-1.67,17710,20240805,33.26,24000,-1.67,20250317,19610,20.35,20250108,24000,-1.67,20250317,17710,33.26,20240805,0.06,N,065710,500,25 억,,107727,N,N,0,N,00,N
20250321,090621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23850,200,2,0.85,855800,36,0.23,23700,23950,23700,30700,16600,23650,23772.22,2.09,0,-7,24316,23982,23666,23332,23016,23975,23325,26,7050,500,17500,50,1,5150000,1228,10.68,1.21,12,0.00,2233.00,19714.00,24000,20250317,-0.62,17710,20240805,34.67,24000,-0.62,20250317,19610,21.62,20250108,24000,-0.62,20250317,17710,34.67,20240805,0.06,N,065710,500,25 억,,107727,N,N,0,N,00,N
20250320,160910,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,23650,100,2,0.42,370214325,15549,258.29,23650,24000,23350,30600,16500,23550,23809.55,2.17,0,-3928,23983,23766,23383,23166,22783,23875,23275,26,7050,500,17420,50,1,5150000,1218,10.59,1.20,12,0.30,2233.00,19714.00,24000,20250317,-1.46,17710,20240805,33.54,24000,0.00,20250317,19610,20.60,20250108,24000,-1.46,20250317,17710,33.54,20240805,0.06,N,065710,500,25 억,,111679,N,N,0,N,00,N
20250320,150617,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,23850,300,2,1.27,280284775,11776,195.61,23650,24000,23350,30600,16500,23550,23801.36,2.17,0,-3540,23983,23766,23383,23166,22783,23875,23275,26,7050,500,17420,50,1,5150000,1228,10.68,1.21,12,0.23,2233.00,19714.00,24000,20250317,-0.62,17710,20240805,34.67,24000,0.00,20250317,19610,21.62,20250108,24000,-0.62,20250317,17710,34.67,20240805,0.06,N,065710,500,25 억,,111679,N,N,0,N,00,N
20250320,140619,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,23650,100,2,0.42,267766350,11250,186.88,23650,24000,23350,30600,16500,23550,23801.45,2.17,0,-3472,23983,23766,23383,23166,22783,23875,23275,26,7050,500,17420,50,1,5150000,1218,10.59,1.20,12,0.22,2233.00,19714.00,24000,20250317,-1.46,17710,20240805,33.54,24000,0.00,20250317,19610,20.60,20250108,24000,-1.46,20250317,17710,33.54,20240805,0.06,N,065710,500,25 억,,111679,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 160633 57 100.00 KOSDAQ 전기·전자 N N N N N 23850 200 2 0.85 291537925 12281 78.98 23700 23950 23450 30700 16600 23650 23738.93 2.09 0 1337 24316 23982 23666 23332 23016 23975 23325 26 7050 500 17500 50 1 5150000 1228 10.68 1.21 12 0.24 2233.00 19714.00 24000 20250317 -0.62 17710 20240805 34.67 24000 -0.62 20250317 19610 21.62 20250108 24000 -0.62 20250317 17710 34.67 20240805 0.06 N 065710 500 25 억 107727 N N 0 N 00 N
3 20250321 150617 57 100.00 KOSDAQ 전기·전자 N N N N N 23850 200 2 0.85 286153875 12055 77.53 23700 23950 23450 30700 16600 23650 23737.36 2.09 0 1375 24316 23982 23666 23332 23016 23975 23325 26 7050 500 17500 50 1 5150000 1228 10.68 1.21 12 0.23 2233.00 19714.00 24000 20250317 -0.62 17710 20240805 34.67 24000 -0.62 20250317 19610 21.62 20250108 24000 -0.62 20250317 17710 34.67 20240805 0.06 N 065710 500 25 억 107727 N N 0 N 00 N
4 20250321 140617 57 100.00 KOSDAQ 전기·전자 N N N N N 23900 250 2 1.06 270852925 11415 73.41 23700 23950 23450 30700 16600 23650 23727.81 2.09 0 1594 24316 23982 23666 23332 23016 23975 23325 26 7050 500 17500 50 1 5150000 1231 10.70 1.21 12 0.22 2233.00 19714.00 24000 20250317 -0.42 17710 20240805 34.95 24000 -0.42 20250317 19610 21.88 20250108 24000 -0.42 20250317 17710 34.95 20240805 0.06 N 065710 500 25 억 107727 N N 0 N 00 N
5 20250321 130617 57 100.00 KOSDAQ 전기·전자 N N N N N 23850 200 2 0.85 242526800 10230 65.79 23700 23950 23450 30700 16600 23650 23707.41 2.09 0 1962 24316 23982 23666 23332 23016 23975 23325 26 7050 500 17500 50 1 5150000 1228 10.68 1.21 12 0.20 2233.00 19714.00 24000 20250317 -0.62 17710 20240805 34.67 24000 -0.62 20250317 19610 21.62 20250108 24000 -0.62 20250317 17710 34.67 20240805 0.06 N 065710 500 25 억 107727 N N 0 N 00 N
6 20250321 120618 57 100.00 KOSDAQ 전기·전자 N N N N N 23700 50 2 0.21 136473650 5778 37.16 23700 23950 23450 30700 16600 23650 23619.53 2.09 0 -104 24316 23982 23666 23332 23016 23975 23325 26 7050 500 17500 50 1 5150000 1221 10.61 1.20 12 0.11 2233.00 19714.00 24000 20250317 -1.25 17710 20240805 33.82 24000 -1.25 20250317 19610 20.86 20250108 24000 -1.25 20250317 17710 33.82 20240805 0.06 N 065710 500 25 억 107727 N N 0 N 00 N
7 20250321 110618 57 100.00 KOSDAQ 전기·전자 N N N N N 23600 -50 5 -0.21 104982400 4449 28.61 23700 23950 23450 30700 16600 23650 23596.85 2.09 0 -364 24316 23982 23666 23332 23016 23975 23325 26 7050 500 17500 50 1 5150000 1215 10.57 1.20 12 0.09 2233.00 19714.00 24000 20250317 -1.67 17710 20240805 33.26 24000 -1.67 20250317 19610 20.35 20250108 24000 -1.67 20250317 17710 33.26 20240805 0.06 N 065710 500 25 억 107727 N N 0 N 00 N
8 20250321 100618 57 100.00 KOSDAQ 전기·전자 N N N N N 23600 -50 5 -0.21 62227150 2640 16.98 23700 23950 23450 30700 16600 23650 23570.89 2.09 0 -141 24316 23982 23666 23332 23016 23975 23325 26 7050 500 17500 50 1 5150000 1215 10.57 1.20 12 0.05 2233.00 19714.00 24000 20250317 -1.67 17710 20240805 33.26 24000 -1.67 20250317 19610 20.35 20250108 24000 -1.67 20250317 17710 33.26 20240805 0.06 N 065710 500 25 억 107727 N N 0 N 00 N
9 20250321 090621 57 100.00 KOSDAQ 전기·전자 N N N N N 23850 200 2 0.85 855800 36 0.23 23700 23950 23700 30700 16600 23650 23772.22 2.09 0 -7 24316 23982 23666 23332 23016 23975 23325 26 7050 500 17500 50 1 5150000 1228 10.68 1.21 12 0.00 2233.00 19714.00 24000 20250317 -0.62 17710 20240805 34.67 24000 -0.62 20250317 19610 21.62 20250108 24000 -0.62 20250317 17710 34.67 20240805 0.06 N 065710 500 25 억 107727 N N 0 N 00 N
10 20250320 160910 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 23650 100 2 0.42 370214325 15549 258.29 23650 24000 23350 30600 16500 23550 23809.55 2.17 0 -3928 23983 23766 23383 23166 22783 23875 23275 26 7050 500 17420 50 1 5150000 1218 10.59 1.20 12 0.30 2233.00 19714.00 24000 20250317 -1.46 17710 20240805 33.54 24000 0.00 20250317 19610 20.60 20250108 24000 -1.46 20250317 17710 33.54 20240805 0.06 N 065710 500 25 억 111679 N N 0 N 00 N
11 20250320 150617 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 23850 300 2 1.27 280284775 11776 195.61 23650 24000 23350 30600 16500 23550 23801.36 2.17 0 -3540 23983 23766 23383 23166 22783 23875 23275 26 7050 500 17420 50 1 5150000 1228 10.68 1.21 12 0.23 2233.00 19714.00 24000 20250317 -0.62 17710 20240805 34.67 24000 0.00 20250317 19610 21.62 20250108 24000 -0.62 20250317 17710 34.67 20240805 0.06 N 065710 500 25 억 111679 N N 0 N 00 N
12 20250320 140619 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 23650 100 2 0.42 267766350 11250 186.88 23650 24000 23350 30600 16500 23550 23801.45 2.17 0 -3472 23983 23766 23383 23166 22783 23875 23275 26 7050 500 17420 50 1 5150000 1218 10.59 1.20 12 0.22 2233.00 19714.00 24000 20250317 -1.46 17710 20240805 33.54 24000 0.00 20250317 19610 20.60 20250108 24000 -1.46 20250317 17710 33.54 20240805 0.06 N 065710 500 25 억 111679 N N 0 N 00 N