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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
062970/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
20250312,160552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4920,95,2,1.97,10932080921,2199463,280.96,4860,5200,4780,6270,3380,4825,4970.53,0.78,0,-84255,4995,4910,4775,4690,4555,4952,4732,99,1445,500,2890,5,1,19736818,971,-17.76,9.78,12,11.14,-277.00,503.00,11670,20250108,-57.84,1281,20240314,284.07,11670,-57.84,20250108,4400,11.82,20250102,11670,-57.84,20250108,1502,227.56,20240314,0.00,N,062970,500,98 억,,154002,N,N,0,N,00,N
20250312,150553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4900,75,2,1.55,10517873718,2114864,270.15,4860,5200,4780,6270,3380,4825,4973.39,0.78,0,-98569,4995,4910,4775,4690,4555,4952,4732,99,1445,500,2890,5,1,19736818,967,-17.69,9.74,12,10.72,-277.00,503.00,11670,20250108,-58.01,1281,20240314,282.51,11670,-58.01,20250108,4400,11.36,20250102,11670,-58.01,20250108,1502,226.23,20240314,0.00,N,062970,500,98 억,,154002,N,N,0,N,00,N
20250312,140552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5030,205,2,4.25,8869652512,1780464,227.43,4860,5200,4780,6270,3380,4825,4981.75,0.78,0,-128646,4995,4910,4775,4690,4555,4952,4732,99,1445,500,2890,10,1,19736818,993,-18.16,10.00,12,9.02,-277.00,503.00,11670,20250108,-56.90,1281,20240314,292.66,11670,-56.90,20250108,4400,14.32,20250102,11670,-56.90,20250108,1502,234.89,20240314,0.00,N,062970,500,98 억,,154002,N,N,0,N,00,N
20250312,130552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4940,115,2,2.38,2740985460,560734,71.63,4860,5000,4780,6270,3380,4825,4888.33,0.78,0,-44330,4995,4910,4775,4690,4555,4952,4732,99,1445,500,2890,5,1,19736818,975,-17.83,9.82,12,2.84,-277.00,503.00,11670,20250108,-57.67,1281,20240314,285.64,11670,-57.67,20250108,4400,12.27,20250102,11670,-57.67,20250108,1502,228.89,20240314,0.00,N,062970,500,98 억,,154002,N,N,0,N,00,N
20250312,120554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4865,40,2,0.83,1906186745,391150,49.97,4860,4970,4780,6270,3380,4825,4873.43,0.78,0,-32601,4995,4910,4775,4690,4555,4952,4732,99,1445,500,2890,5,1,19736818,960,-17.56,9.67,12,1.98,-277.00,503.00,11670,20250108,-58.31,1281,20240314,279.78,11670,-58.31,20250108,4400,10.57,20250102,11670,-58.31,20250108,1502,223.90,20240314,0.00,N,062970,500,98 억,,154002,N,N,0,N,00,N
20250312,110550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4870,45,2,0.93,1730325838,354951,45.34,4860,4970,4780,6270,3380,4825,4874.99,0.78,0,-35459,4995,4910,4775,4690,4555,4952,4732,99,1445,500,2890,5,1,19736818,961,-17.58,9.68,12,1.80,-277.00,503.00,11670,20250108,-58.27,1281,20240314,280.17,11670,-58.27,20250108,4400,10.68,20250102,11670,-58.27,20250108,1502,224.23,20240314,0.00,N,062970,500,98 억,,154002,N,N,0,N,00,N
20250312,100552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4875,50,2,1.04,1443797864,296193,37.84,4860,4970,4780,6270,3380,4825,4874.70,0.78,0,-47215,4995,4910,4775,4690,4555,4952,4732,99,1445,500,2890,5,1,19736818,962,-17.60,9.69,12,1.50,-277.00,503.00,11670,20250108,-58.23,1281,20240314,280.56,11670,-58.23,20250108,4400,10.80,20250102,11670,-58.23,20250108,1502,224.57,20240314,0.00,N,062970,500,98 억,,154002,N,N,0,N,00,N
20250312,090555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4815,-10,5,-0.21,218875885,45310,5.79,4860,4900,4780,6270,3380,4825,4830.77,0.78,0,-16522,4995,4910,4775,4690,4555,4952,4732,99,1445,500,2890,5,1,19736818,950,-17.38,9.57,12,0.23,-277.00,503.00,11670,20250108,-58.74,1281,20240314,275.88,11670,-58.74,20250108,4400,9.43,20250102,11670,-58.74,20250108,1502,220.57,20240314,0.00,N,062970,500,98 억,,154002,N,N,0,N,00,N
20250311,160547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4825,-135,5,-2.72,3658113972,772460,116.09,4660,4860,4640,6440,3475,4960,4735.45,0.16,0,123596,5200,5080,4990,4870,4780,5140,4930,99,1480,500,2970,5,1,19736818,952,-17.42,9.59,12,3.91,-277.00,503.00,11670,20250108,-58.65,1233,20240227,291.32,11670,-58.65,20250108,4400,9.66,20250102,11670,-58.65,20250108,1502,221.24,20240314,0.00,N,062970,500,98 억,,30877,N,N,0,N,00,N
20250311,150550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4810,-150,5,-3.02,3449989141,729303,109.61,4660,4845,4640,6440,3475,4960,4730.46,0.16,0,121611,5200,5080,4990,4870,4780,5140,4930,99,1480,500,2970,5,1,19736818,949,-17.36,9.56,12,3.70,-277.00,503.00,11670,20250108,-58.78,1233,20240227,290.11,11670,-58.78,20250108,4400,9.32,20250102,11670,-58.78,20250108,1502,220.24,20240314,0.00,N,062970,500,98 억,,30877,N,N,0,N,00,N
20250311,140550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4795,-165,5,-3.33,3085854647,653426,98.20,4660,4810,4640,6440,3475,4960,4722.50,0.16,0,112629,5200,5080,4990,4870,4780,5140,4930,99,1480,500,2970,5,1,19736818,946,-17.31,9.53,12,3.31,-277.00,503.00,11670,20250108,-58.91,1233,20240227,288.89,11670,-58.91,20250108,4400,8.98,20250102,11670,-58.91,20250108,1502,219.24,20240314,0.00,N,062970,500,98 억,,30877,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 20250312 160552 57 100.00 KOSDAQ 전기·전자 N N N N N 4920 95 2 1.97 10932080921 2199463 280.96 4860 5200 4780 6270 3380 4825 4970.53 0.78 0 -84255 4995 4910 4775 4690 4555 4952 4732 99 1445 500 2890 5 1 19736818 971 -17.76 9.78 12 11.14 -277.00 503.00 11670 20250108 -57.84 1281 20240314 284.07 11670 -57.84 20250108 4400 11.82 20250102 11670 -57.84 20250108 1502 227.56 20240314 0.00 N 062970 500 98 억 154002 N N 0 N 00 N
3 20250312 150553 57 100.00 KOSDAQ 전기·전자 N N N N N 4900 75 2 1.55 10517873718 2114864 270.15 4860 5200 4780 6270 3380 4825 4973.39 0.78 0 -98569 4995 4910 4775 4690 4555 4952 4732 99 1445 500 2890 5 1 19736818 967 -17.69 9.74 12 10.72 -277.00 503.00 11670 20250108 -58.01 1281 20240314 282.51 11670 -58.01 20250108 4400 11.36 20250102 11670 -58.01 20250108 1502 226.23 20240314 0.00 N 062970 500 98 억 154002 N N 0 N 00 N
4 20250312 140552 57 100.00 KOSDAQ 전기·전자 N N N N N 5030 205 2 4.25 8869652512 1780464 227.43 4860 5200 4780 6270 3380 4825 4981.75 0.78 0 -128646 4995 4910 4775 4690 4555 4952 4732 99 1445 500 2890 10 1 19736818 993 -18.16 10.00 12 9.02 -277.00 503.00 11670 20250108 -56.90 1281 20240314 292.66 11670 -56.90 20250108 4400 14.32 20250102 11670 -56.90 20250108 1502 234.89 20240314 0.00 N 062970 500 98 억 154002 N N 0 N 00 N
5 20250312 130552 57 100.00 KOSDAQ 전기·전자 N N N N N 4940 115 2 2.38 2740985460 560734 71.63 4860 5000 4780 6270 3380 4825 4888.33 0.78 0 -44330 4995 4910 4775 4690 4555 4952 4732 99 1445 500 2890 5 1 19736818 975 -17.83 9.82 12 2.84 -277.00 503.00 11670 20250108 -57.67 1281 20240314 285.64 11670 -57.67 20250108 4400 12.27 20250102 11670 -57.67 20250108 1502 228.89 20240314 0.00 N 062970 500 98 억 154002 N N 0 N 00 N
6 20250312 120554 57 100.00 KOSDAQ 전기·전자 N N N N N 4865 40 2 0.83 1906186745 391150 49.97 4860 4970 4780 6270 3380 4825 4873.43 0.78 0 -32601 4995 4910 4775 4690 4555 4952 4732 99 1445 500 2890 5 1 19736818 960 -17.56 9.67 12 1.98 -277.00 503.00 11670 20250108 -58.31 1281 20240314 279.78 11670 -58.31 20250108 4400 10.57 20250102 11670 -58.31 20250108 1502 223.90 20240314 0.00 N 062970 500 98 억 154002 N N 0 N 00 N
7 20250312 110550 57 100.00 KOSDAQ 전기·전자 N N N N N 4870 45 2 0.93 1730325838 354951 45.34 4860 4970 4780 6270 3380 4825 4874.99 0.78 0 -35459 4995 4910 4775 4690 4555 4952 4732 99 1445 500 2890 5 1 19736818 961 -17.58 9.68 12 1.80 -277.00 503.00 11670 20250108 -58.27 1281 20240314 280.17 11670 -58.27 20250108 4400 10.68 20250102 11670 -58.27 20250108 1502 224.23 20240314 0.00 N 062970 500 98 억 154002 N N 0 N 00 N
8 20250312 100552 57 100.00 KOSDAQ 전기·전자 N N N N N 4875 50 2 1.04 1443797864 296193 37.84 4860 4970 4780 6270 3380 4825 4874.70 0.78 0 -47215 4995 4910 4775 4690 4555 4952 4732 99 1445 500 2890 5 1 19736818 962 -17.60 9.69 12 1.50 -277.00 503.00 11670 20250108 -58.23 1281 20240314 280.56 11670 -58.23 20250108 4400 10.80 20250102 11670 -58.23 20250108 1502 224.57 20240314 0.00 N 062970 500 98 억 154002 N N 0 N 00 N
9 20250312 090555 57 100.00 KOSDAQ 전기·전자 N N N N N 4815 -10 5 -0.21 218875885 45310 5.79 4860 4900 4780 6270 3380 4825 4830.77 0.78 0 -16522 4995 4910 4775 4690 4555 4952 4732 99 1445 500 2890 5 1 19736818 950 -17.38 9.57 12 0.23 -277.00 503.00 11670 20250108 -58.74 1281 20240314 275.88 11670 -58.74 20250108 4400 9.43 20250102 11670 -58.74 20250108 1502 220.57 20240314 0.00 N 062970 500 98 억 154002 N N 0 N 00 N
10 20250311 160547 57 100.00 KOSDAQ 전기·전자 N N N N N 4825 -135 5 -2.72 3658113972 772460 116.09 4660 4860 4640 6440 3475 4960 4735.45 0.16 0 123596 5200 5080 4990 4870 4780 5140 4930 99 1480 500 2970 5 1 19736818 952 -17.42 9.59 12 3.91 -277.00 503.00 11670 20250108 -58.65 1233 20240227 291.32 11670 -58.65 20250108 4400 9.66 20250102 11670 -58.65 20250108 1502 221.24 20240314 0.00 N 062970 500 98 억 30877 N N 0 N 00 N
11 20250311 150550 57 100.00 KOSDAQ 전기·전자 N N N N N 4810 -150 5 -3.02 3449989141 729303 109.61 4660 4845 4640 6440 3475 4960 4730.46 0.16 0 121611 5200 5080 4990 4870 4780 5140 4930 99 1480 500 2970 5 1 19736818 949 -17.36 9.56 12 3.70 -277.00 503.00 11670 20250108 -58.78 1233 20240227 290.11 11670 -58.78 20250108 4400 9.32 20250102 11670 -58.78 20250108 1502 220.24 20240314 0.00 N 062970 500 98 억 30877 N N 0 N 00 N
12 20250311 140550 57 100.00 KOSDAQ 전기·전자 N N N N N 4795 -165 5 -3.33 3085854647 653426 98.20 4660 4810 4640 6440 3475 4960 4722.50 0.16 0 112629 5200 5080 4990 4870 4780 5140 4930 99 1480 500 2970 5 1 19736818 946 -17.31 9.53 12 3.31 -277.00 503.00 11670 20250108 -58.91 1233 20240227 288.89 11670 -58.91 20250108 4400 8.98 20250102 11670 -58.91 20250108 1502 219.24 20240314 0.00 N 062970 500 98 억 30877 N N 0 N 00 N