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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22000,-350,5,-1.57,469494400,21455,383.74,22350,22350,21650,29050,15650,22350,21882.75,1.79,0,3162,22716,22532,22366,22182,22016,22450,22100,26,6700,500,16530,50,1,5150000,1133,7.31,1.16,12,0.42,3009.00,18896.00,23150,20241203,-4.97,17710,20240805,24.22,23150,-4.97,20250220,19610,12.19,20250108,23150,-4.97,20241203,17710,24.22,20240805,0.06,N,065710,500,25 억,,92178,N,N,0,N,00,N
20250307,150558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21950,-400,5,-1.79,465920700,21292,380.83,22350,22350,21650,29050,15650,22350,21882.43,1.79,0,3149,22716,22532,22366,22182,22016,22450,22100,26,6700,500,16530,50,1,5150000,1130,7.29,1.16,12,0.41,3009.00,18896.00,23150,20241203,-5.18,17710,20240805,23.94,23150,-5.18,20250220,19610,11.93,20250108,23150,-5.18,20241203,17710,23.94,20240805,0.06,N,065710,500,25 억,,92178,N,N,0,N,00,N
20250307,140555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21900,-450,5,-2.01,381788350,17440,311.93,22350,22350,21650,29050,15650,22350,21891.53,1.79,0,2770,22716,22532,22366,22182,22016,22450,22100,26,6700,500,16530,50,1,5150000,1128,7.28,1.16,12,0.34,3009.00,18896.00,23150,20241203,-5.40,17710,20240805,23.66,23150,-5.40,20250220,19610,11.68,20250108,23150,-5.40,20241203,17710,23.66,20240805,0.06,N,065710,500,25 억,,92178,N,N,0,N,00,N
20250307,130556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21650,-700,5,-3.13,283374250,12919,231.07,22350,22350,21650,29050,15650,22350,21934.69,1.79,0,1311,22716,22532,22366,22182,22016,22450,22100,26,6700,500,16530,50,1,5150000,1115,7.20,1.15,12,0.25,3009.00,18896.00,23150,20241203,-6.48,17710,20240805,22.25,23150,-6.48,20250220,19610,10.40,20250108,23150,-6.48,20241203,17710,22.25,20240805,0.06,N,065710,500,25 억,,92178,N,N,0,N,00,N
20250307,120557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21950,-400,5,-1.79,182026400,8271,147.93,22350,22350,21750,29050,15650,22350,22007.79,1.79,0,-705,22716,22532,22366,22182,22016,22450,22100,26,6700,500,16530,50,1,5150000,1130,7.29,1.16,12,0.16,3009.00,18896.00,23150,20241203,-5.18,17710,20240805,23.94,23150,-5.18,20250220,19610,11.93,20250108,23150,-5.18,20241203,17710,23.94,20240805,0.06,N,065710,500,25 억,,92178,N,N,0,N,00,N
20250307,110556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22100,-250,5,-1.12,41405850,1866,33.38,22350,22350,22100,29050,15650,22350,22189.63,1.79,0,-146,22716,22532,22366,22182,22016,22450,22100,26,6700,500,16530,50,1,5150000,1138,7.34,1.17,12,0.04,3009.00,18896.00,23150,20241203,-4.54,17710,20240805,24.79,23150,-4.54,20250220,19610,12.70,20250108,23150,-4.54,20241203,17710,24.79,20240805,0.06,N,065710,500,25 억,,92178,N,N,0,N,00,N
20250307,100553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22200,-150,5,-0.67,12321700,554,9.91,22350,22350,22200,29050,15650,22350,22241.34,1.79,0,39,22716,22532,22366,22182,22016,22450,22100,26,6700,500,16530,50,1,5150000,1143,7.38,1.17,12,0.01,3009.00,18896.00,23150,20241203,-4.10,17710,20240805,25.35,23150,-4.10,20250220,19610,13.21,20250108,23150,-4.10,20241203,17710,25.35,20240805,0.06,N,065710,500,25 억,,92178,N,N,0,N,00,N
20250307,090557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22350,0,3,0.00,4864650,219,3.92,22350,22350,22200,29050,15650,22350,22213.01,1.79,0,14,22716,22532,22366,22182,22016,22450,22100,26,6700,500,16530,50,1,5150000,1151,7.43,1.18,12,0.00,3009.00,18896.00,23150,20241203,-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,,92178,N,N,0,N,00,N
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
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 20250307 160555 57 100.00 KOSDAQ 전기·전자 N N N N N 22000 -350 5 -1.57 469494400 21455 383.74 22350 22350 21650 29050 15650 22350 21882.75 1.79 0 3162 22716 22532 22366 22182 22016 22450 22100 26 6700 500 16530 50 1 5150000 1133 7.31 1.16 12 0.42 3009.00 18896.00 23150 20241203 -4.97 17710 20240805 24.22 23150 -4.97 20250220 19610 12.19 20250108 23150 -4.97 20241203 17710 24.22 20240805 0.06 N 065710 500 25 억 92178 N N 0 N 00 N
3 20250307 150558 57 100.00 KOSDAQ 전기·전자 N N N N N 21950 -400 5 -1.79 465920700 21292 380.83 22350 22350 21650 29050 15650 22350 21882.43 1.79 0 3149 22716 22532 22366 22182 22016 22450 22100 26 6700 500 16530 50 1 5150000 1130 7.29 1.16 12 0.41 3009.00 18896.00 23150 20241203 -5.18 17710 20240805 23.94 23150 -5.18 20250220 19610 11.93 20250108 23150 -5.18 20241203 17710 23.94 20240805 0.06 N 065710 500 25 억 92178 N N 0 N 00 N
4 20250307 140555 57 100.00 KOSDAQ 전기·전자 N N N N N 21900 -450 5 -2.01 381788350 17440 311.93 22350 22350 21650 29050 15650 22350 21891.53 1.79 0 2770 22716 22532 22366 22182 22016 22450 22100 26 6700 500 16530 50 1 5150000 1128 7.28 1.16 12 0.34 3009.00 18896.00 23150 20241203 -5.40 17710 20240805 23.66 23150 -5.40 20250220 19610 11.68 20250108 23150 -5.40 20241203 17710 23.66 20240805 0.06 N 065710 500 25 억 92178 N N 0 N 00 N
5 20250307 130556 57 100.00 KOSDAQ 전기·전자 N N N N N 21650 -700 5 -3.13 283374250 12919 231.07 22350 22350 21650 29050 15650 22350 21934.69 1.79 0 1311 22716 22532 22366 22182 22016 22450 22100 26 6700 500 16530 50 1 5150000 1115 7.20 1.15 12 0.25 3009.00 18896.00 23150 20241203 -6.48 17710 20240805 22.25 23150 -6.48 20250220 19610 10.40 20250108 23150 -6.48 20241203 17710 22.25 20240805 0.06 N 065710 500 25 억 92178 N N 0 N 00 N
6 20250307 120557 57 100.00 KOSDAQ 전기·전자 N N N N N 21950 -400 5 -1.79 182026400 8271 147.93 22350 22350 21750 29050 15650 22350 22007.79 1.79 0 -705 22716 22532 22366 22182 22016 22450 22100 26 6700 500 16530 50 1 5150000 1130 7.29 1.16 12 0.16 3009.00 18896.00 23150 20241203 -5.18 17710 20240805 23.94 23150 -5.18 20250220 19610 11.93 20250108 23150 -5.18 20241203 17710 23.94 20240805 0.06 N 065710 500 25 억 92178 N N 0 N 00 N
7 20250307 110556 57 100.00 KOSDAQ 전기·전자 N N N N N 22100 -250 5 -1.12 41405850 1866 33.38 22350 22350 22100 29050 15650 22350 22189.63 1.79 0 -146 22716 22532 22366 22182 22016 22450 22100 26 6700 500 16530 50 1 5150000 1138 7.34 1.17 12 0.04 3009.00 18896.00 23150 20241203 -4.54 17710 20240805 24.79 23150 -4.54 20250220 19610 12.70 20250108 23150 -4.54 20241203 17710 24.79 20240805 0.06 N 065710 500 25 억 92178 N N 0 N 00 N
8 20250307 100553 57 100.00 KOSDAQ 전기·전자 N N N N N 22200 -150 5 -0.67 12321700 554 9.91 22350 22350 22200 29050 15650 22350 22241.34 1.79 0 39 22716 22532 22366 22182 22016 22450 22100 26 6700 500 16530 50 1 5150000 1143 7.38 1.17 12 0.01 3009.00 18896.00 23150 20241203 -4.10 17710 20240805 25.35 23150 -4.10 20250220 19610 13.21 20250108 23150 -4.10 20241203 17710 25.35 20240805 0.06 N 065710 500 25 억 92178 N N 0 N 00 N
9 20250307 090557 57 100.00 KOSDAQ 전기·전자 N N N N N 22350 0 3 0.00 4864650 219 3.92 22350 22350 22200 29050 15650 22350 22213.01 1.79 0 14 22716 22532 22366 22182 22016 22450 22100 26 6700 500 16530 50 1 5150000 1151 7.43 1.18 12 0.00 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 92178 N N 0 N 00 N
10 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
11 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
12 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