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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6400,-200,5,-3.03,44509816605,6690670,38.49,6950,6960,6370,8580,4620,6600,6652.73,1.32,0,-118122,7546,7072,6796,6322,6046,6935,6185,99,1980,500,3960,10,1,19736818,1263,-6.72,23.19,12,33.90,-952.00,276.00,11670,20250108,-45.16,1281,20240314,399.61,11670,-45.16,20250108,4400,45.45,20250102,11670,-45.16,20250108,1510,323.84,20241115,0.00,N,062970,500,98 억,,260476,N,N,0,N,00,N
20250318,150604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6470,-130,5,-1.97,43249366480,6494638,37.36,6950,6960,6370,8580,4620,6600,6659.24,1.32,0,-93305,7546,7072,6796,6322,6046,6935,6185,99,1980,500,3960,10,1,19736818,1277,-6.80,23.44,12,32.91,-952.00,276.00,11670,20250108,-44.56,1281,20240314,405.07,11670,-44.56,20250108,4400,47.05,20250102,11670,-44.56,20250108,1510,328.48,20241115,0.00,N,062970,500,98 억,,260476,N,N,0,N,00,N
20250318,140603,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6440,-160,5,-2.42,40243804005,6026499,34.67,6950,6960,6420,8580,4620,6600,6677.81,1.32,0,-140271,7546,7072,6796,6322,6046,6935,6185,99,1980,500,3960,10,1,19736818,1271,-6.76,23.33,12,30.53,-952.00,276.00,11670,20250108,-44.82,1281,20240314,402.73,11670,-44.82,20250108,4400,46.36,20250102,11670,-44.82,20250108,1510,326.49,20241115,0.00,N,062970,500,98 억,,260476,N,N,0,N,00,N
20250318,130602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6480,-120,5,-1.82,38473586580,5752516,33.09,6950,6960,6450,8580,4620,6600,6688.13,1.32,0,-122479,7546,7072,6796,6322,6046,6935,6185,99,1980,500,3960,10,1,19736818,1279,-6.81,23.48,12,29.15,-952.00,276.00,11670,20250108,-44.47,1281,20240314,405.85,11670,-44.47,20250108,4400,47.27,20250102,11670,-44.47,20250108,1510,329.14,20241115,0.00,N,062970,500,98 억,,260476,N,N,0,N,00,N
20250318,120602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6510,-90,5,-1.36,36512141635,5449585,31.35,6950,6960,6450,8580,4620,6600,6699.99,1.32,0,-87025,7546,7072,6796,6322,6046,6935,6185,99,1980,500,3960,10,1,19736818,1285,-6.84,23.59,12,27.61,-952.00,276.00,11670,20250108,-44.22,1281,20240314,408.20,11670,-44.22,20250108,4400,47.95,20250102,11670,-44.22,20250108,1510,331.13,20241115,0.00,N,062970,500,98 억,,260476,N,N,0,N,00,N
20250318,110601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6570,-30,5,-0.45,34245726850,5103663,29.36,6950,6960,6450,8580,4620,6600,6710.03,1.32,0,-68956,7546,7072,6796,6322,6046,6935,6185,99,1980,500,3960,10,1,19736818,1297,-6.90,23.80,12,25.86,-952.00,276.00,11670,20250108,-43.70,1281,20240314,412.88,11670,-43.70,20250108,4400,49.32,20250102,11670,-43.70,20250108,1510,335.10,20241115,0.00,N,062970,500,98 억,,260476,N,N,0,N,00,N
20250318,100603,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6565,-35,5,-0.53,27273158555,4037671,23.23,6950,6960,6540,8580,4620,6600,6754.68,1.32,0,-22496,7546,7072,6796,6322,6046,6935,6185,99,1980,500,3960,10,1,19736818,1296,-6.90,23.79,12,20.46,-952.00,276.00,11670,20250108,-43.74,1281,20240314,412.49,11670,-43.74,20250108,4400,49.20,20250102,11670,-43.74,20250108,1510,334.77,20241115,0.00,N,062970,500,98 억,,260476,N,N,0,N,00,N
20250318,090604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6720,120,2,1.82,7953188310,1161324,6.68,6950,6960,6700,8580,4620,6600,6848.38,1.32,0,-20635,7546,7072,6796,6322,6046,6935,6185,99,1980,500,3960,10,1,19736818,1326,-7.06,24.35,12,5.88,-952.00,276.00,11670,20250108,-42.42,1281,20240314,424.59,11670,-42.42,20250108,4400,52.73,20250102,11670,-42.42,20250108,1510,345.03,20241115,0.00,N,062970,500,98 억,,260476,N,N,0,N,00,N
20250317,160601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6600,330,2,5.26,118156855020,17242157,127.83,6870,7270,6520,8150,4390,6270,6852.93,1.73,0,-94060,6770,6520,6230,5980,5690,6375,5835,99,1880,500,3760,10,1,19736818,1303,-23.83,13.12,12,87.36,-277.00,503.00,11670,20250108,-43.44,1281,20240314,415.22,11670,-43.44,20250108,4400,50.00,20250102,11670,-43.44,20250108,1510,337.09,20241115,0.01,N,062970,500,98 억,,341772,N,N,0,N,00,N
20250317,150600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6590,320,2,5.10,115588388970,16851808,124.93,6870,7270,6520,8150,4390,6270,6859.11,1.73,0,-213728,6770,6520,6230,5980,5690,6375,5835,99,1880,500,3760,10,1,19736818,1301,-23.79,13.10,12,85.38,-277.00,503.00,11670,20250108,-43.53,1281,20240314,414.44,11670,-43.53,20250108,4400,49.77,20250102,11670,-43.53,20250108,1510,336.42,20241115,0.01,N,062970,500,98 억,,341772,N,N,0,N,00,N
20250317,140601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6710,440,2,7.02,110462833900,16076246,119.18,6870,7270,6520,8150,4390,6270,6871.18,1.73,0,-322855,6770,6520,6230,5980,5690,6375,5835,99,1880,500,3760,10,1,19736818,1324,-24.22,13.34,12,81.45,-277.00,503.00,11670,20250108,-42.50,1281,20240314,423.81,11670,-42.50,20250108,4400,52.50,20250102,11670,-42.50,20250108,1510,344.37,20241115,0.01,N,062970,500,98 억,,341772,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 20250318 160601 57 100.00 KOSDAQ 전기·전자 N N N N N 6400 -200 5 -3.03 44509816605 6690670 38.49 6950 6960 6370 8580 4620 6600 6652.73 1.32 0 -118122 7546 7072 6796 6322 6046 6935 6185 99 1980 500 3960 10 1 19736818 1263 -6.72 23.19 12 33.90 -952.00 276.00 11670 20250108 -45.16 1281 20240314 399.61 11670 -45.16 20250108 4400 45.45 20250102 11670 -45.16 20250108 1510 323.84 20241115 0.00 N 062970 500 98 억 260476 N N 0 N 00 N
3 20250318 150604 57 100.00 KOSDAQ 전기·전자 N N N N N 6470 -130 5 -1.97 43249366480 6494638 37.36 6950 6960 6370 8580 4620 6600 6659.24 1.32 0 -93305 7546 7072 6796 6322 6046 6935 6185 99 1980 500 3960 10 1 19736818 1277 -6.80 23.44 12 32.91 -952.00 276.00 11670 20250108 -44.56 1281 20240314 405.07 11670 -44.56 20250108 4400 47.05 20250102 11670 -44.56 20250108 1510 328.48 20241115 0.00 N 062970 500 98 억 260476 N N 0 N 00 N
4 20250318 140603 57 100.00 KOSDAQ 전기·전자 N N N N N 6440 -160 5 -2.42 40243804005 6026499 34.67 6950 6960 6420 8580 4620 6600 6677.81 1.32 0 -140271 7546 7072 6796 6322 6046 6935 6185 99 1980 500 3960 10 1 19736818 1271 -6.76 23.33 12 30.53 -952.00 276.00 11670 20250108 -44.82 1281 20240314 402.73 11670 -44.82 20250108 4400 46.36 20250102 11670 -44.82 20250108 1510 326.49 20241115 0.00 N 062970 500 98 억 260476 N N 0 N 00 N
5 20250318 130602 57 100.00 KOSDAQ 전기·전자 N N N N N 6480 -120 5 -1.82 38473586580 5752516 33.09 6950 6960 6450 8580 4620 6600 6688.13 1.32 0 -122479 7546 7072 6796 6322 6046 6935 6185 99 1980 500 3960 10 1 19736818 1279 -6.81 23.48 12 29.15 -952.00 276.00 11670 20250108 -44.47 1281 20240314 405.85 11670 -44.47 20250108 4400 47.27 20250102 11670 -44.47 20250108 1510 329.14 20241115 0.00 N 062970 500 98 억 260476 N N 0 N 00 N
6 20250318 120602 57 100.00 KOSDAQ 전기·전자 N N N N N 6510 -90 5 -1.36 36512141635 5449585 31.35 6950 6960 6450 8580 4620 6600 6699.99 1.32 0 -87025 7546 7072 6796 6322 6046 6935 6185 99 1980 500 3960 10 1 19736818 1285 -6.84 23.59 12 27.61 -952.00 276.00 11670 20250108 -44.22 1281 20240314 408.20 11670 -44.22 20250108 4400 47.95 20250102 11670 -44.22 20250108 1510 331.13 20241115 0.00 N 062970 500 98 억 260476 N N 0 N 00 N
7 20250318 110601 57 100.00 KOSDAQ 전기·전자 N N N N N 6570 -30 5 -0.45 34245726850 5103663 29.36 6950 6960 6450 8580 4620 6600 6710.03 1.32 0 -68956 7546 7072 6796 6322 6046 6935 6185 99 1980 500 3960 10 1 19736818 1297 -6.90 23.80 12 25.86 -952.00 276.00 11670 20250108 -43.70 1281 20240314 412.88 11670 -43.70 20250108 4400 49.32 20250102 11670 -43.70 20250108 1510 335.10 20241115 0.00 N 062970 500 98 억 260476 N N 0 N 00 N
8 20250318 100603 57 100.00 KOSDAQ 전기·전자 N N N N N 6565 -35 5 -0.53 27273158555 4037671 23.23 6950 6960 6540 8580 4620 6600 6754.68 1.32 0 -22496 7546 7072 6796 6322 6046 6935 6185 99 1980 500 3960 10 1 19736818 1296 -6.90 23.79 12 20.46 -952.00 276.00 11670 20250108 -43.74 1281 20240314 412.49 11670 -43.74 20250108 4400 49.20 20250102 11670 -43.74 20250108 1510 334.77 20241115 0.00 N 062970 500 98 억 260476 N N 0 N 00 N
9 20250318 090604 57 100.00 KOSDAQ 전기·전자 N N N N N 6720 120 2 1.82 7953188310 1161324 6.68 6950 6960 6700 8580 4620 6600 6848.38 1.32 0 -20635 7546 7072 6796 6322 6046 6935 6185 99 1980 500 3960 10 1 19736818 1326 -7.06 24.35 12 5.88 -952.00 276.00 11670 20250108 -42.42 1281 20240314 424.59 11670 -42.42 20250108 4400 52.73 20250102 11670 -42.42 20250108 1510 345.03 20241115 0.00 N 062970 500 98 억 260476 N N 0 N 00 N
10 20250317 160601 57 100.00 KOSDAQ 전기·전자 N N N N N 6600 330 2 5.26 118156855020 17242157 127.83 6870 7270 6520 8150 4390 6270 6852.93 1.73 0 -94060 6770 6520 6230 5980 5690 6375 5835 99 1880 500 3760 10 1 19736818 1303 -23.83 13.12 12 87.36 -277.00 503.00 11670 20250108 -43.44 1281 20240314 415.22 11670 -43.44 20250108 4400 50.00 20250102 11670 -43.44 20250108 1510 337.09 20241115 0.01 N 062970 500 98 억 341772 N N 0 N 00 N
11 20250317 150600 57 100.00 KOSDAQ 전기·전자 N N N N N 6590 320 2 5.10 115588388970 16851808 124.93 6870 7270 6520 8150 4390 6270 6859.11 1.73 0 -213728 6770 6520 6230 5980 5690 6375 5835 99 1880 500 3760 10 1 19736818 1301 -23.79 13.10 12 85.38 -277.00 503.00 11670 20250108 -43.53 1281 20240314 414.44 11670 -43.53 20250108 4400 49.77 20250102 11670 -43.53 20250108 1510 336.42 20241115 0.01 N 062970 500 98 억 341772 N N 0 N 00 N
12 20250317 140601 57 100.00 KOSDAQ 전기·전자 N N N N N 6710 440 2 7.02 110462833900 16076246 119.18 6870 7270 6520 8150 4390 6270 6871.18 1.73 0 -322855 6770 6520 6230 5980 5690 6375 5835 99 1880 500 3760 10 1 19736818 1324 -24.22 13.34 12 81.45 -277.00 503.00 11670 20250108 -42.50 1281 20240314 423.81 11670 -42.50 20250108 4400 52.50 20250102 11670 -42.50 20250108 1510 344.37 20241115 0.01 N 062970 500 98 억 341772 N N 0 N 00 N