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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6710,440,2,7.02,105699944760,15366352,113.92,6870,7270,6520,8150,4390,6270,6878.66,1.73,0,-330152,6770,6520,6230,5980,5690,6375,5835,99,1880,500,3760,10,1,19736818,1324,-24.22,13.34,12,77.86,-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
20250317,120559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6700,430,2,6.86,100908059420,14651649,108.62,6870,7270,6520,8150,4390,6270,6887.15,1.73,0,-331238,6770,6520,6230,5980,5690,6375,5835,99,1880,500,3760,10,1,19736818,1322,-24.19,13.32,12,74.24,-277.00,503.00,11670,20250108,-42.59,1281,20240314,423.03,11670,-42.59,20250108,4400,52.27,20250102,11670,-42.59,20250108,1510,343.71,20241115,0.01,N,062970,500,98 억,,341772,N,N,0,N,00,N
20250317,110601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6620,350,2,5.58,90627464415,13121986,97.28,6870,7270,6520,8150,4390,6270,6906.54,1.73,0,-299874,6770,6520,6230,5980,5690,6375,5835,99,1880,500,3760,10,1,19736818,1307,-23.90,13.16,12,66.48,-277.00,503.00,11670,20250108,-43.27,1281,20240314,416.78,11670,-43.27,20250108,4400,50.45,20250102,11670,-43.27,20250108,1510,338.41,20241115,0.01,N,062970,500,98 억,,341772,N,N,0,N,00,N
20250317,100601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6740,470,2,7.50,77761665255,11179616,82.88,6870,7270,6640,8150,4390,6270,6955.67,1.73,0,-336826,6770,6520,6230,5980,5690,6375,5835,99,1880,500,3760,10,1,19736818,1330,-24.33,13.40,12,56.64,-277.00,503.00,11670,20250108,-42.25,1281,20240314,426.15,11670,-42.25,20250108,4400,53.18,20250102,11670,-42.25,20250108,1510,346.36,20241115,0.01,N,062970,500,98 억,,341772,N,N,0,N,00,N
20250317,090601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6970,700,2,11.16,36130277050,5128126,38.02,6870,7270,6800,8150,4390,6270,7045.51,1.73,0,10591,6770,6520,6230,5980,5690,6375,5835,99,1880,500,3760,10,1,19736818,1376,-25.16,13.86,12,25.98,-277.00,503.00,11670,20250108,-40.27,1281,20240314,444.11,11670,-40.27,20250108,4400,58.41,20250102,11670,-40.27,20250108,1510,361.59,20241115,0.01,N,062970,500,98 억,,341772,N,N,0,N,00,N
20250314,160559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6270,-120,5,-1.88,82735882125,13359183,50.58,6470,6480,5940,8300,4480,6390,6193.01,1.64,0,19588,7190,6790,5990,5590,4790,6990,5790,99,1910,500,3830,10,1,19736818,1237,-22.64,12.47,12,67.69,-277.00,503.00,11670,20250108,-46.27,1281,20240314,389.46,11670,-46.27,20250108,4400,42.50,20250102,11670,-46.27,20250108,1502,317.44,20240314,0.00,N,062970,500,98 억,,324507,N,N,0,N,00,N
20250314,150602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6220,-170,5,-2.66,78612317160,12700242,48.09,6470,6480,5940,8300,4480,6390,6189.80,1.64,0,58640,7190,6790,5990,5590,4790,6990,5790,99,1910,500,3830,10,1,19736818,1228,-22.45,12.37,12,64.35,-277.00,503.00,11670,20250108,-46.70,1281,20240314,385.56,11670,-46.70,20250108,4400,41.36,20250102,11670,-46.70,20250108,1502,314.11,20240314,0.00,N,062970,500,98 억,,324507,N,N,0,N,00,N
20250314,140558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6140,-250,5,-3.91,71124332895,11496895,43.53,6470,6480,5940,8300,4480,6390,6186.37,1.64,0,20942,7190,6790,5990,5590,4790,6990,5790,99,1910,500,3830,10,1,19736818,1212,-22.17,12.21,12,58.25,-277.00,503.00,11670,20250108,-47.39,1281,20240314,379.31,11670,-47.39,20250108,4400,39.55,20250102,11670,-47.39,20250108,1502,308.79,20240314,0.00,N,062970,500,98 억,,324507,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 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
3 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
4 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
5 20250317 130600 57 100.00 KOSDAQ 전기·전자 N N N N N 6710 440 2 7.02 105699944760 15366352 113.92 6870 7270 6520 8150 4390 6270 6878.66 1.73 0 -330152 6770 6520 6230 5980 5690 6375 5835 99 1880 500 3760 10 1 19736818 1324 -24.22 13.34 12 77.86 -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
6 20250317 120559 57 100.00 KOSDAQ 전기·전자 N N N N N 6700 430 2 6.86 100908059420 14651649 108.62 6870 7270 6520 8150 4390 6270 6887.15 1.73 0 -331238 6770 6520 6230 5980 5690 6375 5835 99 1880 500 3760 10 1 19736818 1322 -24.19 13.32 12 74.24 -277.00 503.00 11670 20250108 -42.59 1281 20240314 423.03 11670 -42.59 20250108 4400 52.27 20250102 11670 -42.59 20250108 1510 343.71 20241115 0.01 N 062970 500 98 억 341772 N N 0 N 00 N
7 20250317 110601 57 100.00 KOSDAQ 전기·전자 N N N N N 6620 350 2 5.58 90627464415 13121986 97.28 6870 7270 6520 8150 4390 6270 6906.54 1.73 0 -299874 6770 6520 6230 5980 5690 6375 5835 99 1880 500 3760 10 1 19736818 1307 -23.90 13.16 12 66.48 -277.00 503.00 11670 20250108 -43.27 1281 20240314 416.78 11670 -43.27 20250108 4400 50.45 20250102 11670 -43.27 20250108 1510 338.41 20241115 0.01 N 062970 500 98 억 341772 N N 0 N 00 N
8 20250317 100601 57 100.00 KOSDAQ 전기·전자 N N N N N 6740 470 2 7.50 77761665255 11179616 82.88 6870 7270 6640 8150 4390 6270 6955.67 1.73 0 -336826 6770 6520 6230 5980 5690 6375 5835 99 1880 500 3760 10 1 19736818 1330 -24.33 13.40 12 56.64 -277.00 503.00 11670 20250108 -42.25 1281 20240314 426.15 11670 -42.25 20250108 4400 53.18 20250102 11670 -42.25 20250108 1510 346.36 20241115 0.01 N 062970 500 98 억 341772 N N 0 N 00 N
9 20250317 090601 57 100.00 KOSDAQ 전기·전자 N N N N N 6970 700 2 11.16 36130277050 5128126 38.02 6870 7270 6800 8150 4390 6270 7045.51 1.73 0 10591 6770 6520 6230 5980 5690 6375 5835 99 1880 500 3760 10 1 19736818 1376 -25.16 13.86 12 25.98 -277.00 503.00 11670 20250108 -40.27 1281 20240314 444.11 11670 -40.27 20250108 4400 58.41 20250102 11670 -40.27 20250108 1510 361.59 20241115 0.01 N 062970 500 98 억 341772 N N 0 N 00 N
10 20250314 160559 57 100.00 KOSDAQ 전기·전자 N N N N N 6270 -120 5 -1.88 82735882125 13359183 50.58 6470 6480 5940 8300 4480 6390 6193.01 1.64 0 19588 7190 6790 5990 5590 4790 6990 5790 99 1910 500 3830 10 1 19736818 1237 -22.64 12.47 12 67.69 -277.00 503.00 11670 20250108 -46.27 1281 20240314 389.46 11670 -46.27 20250108 4400 42.50 20250102 11670 -46.27 20250108 1502 317.44 20240314 0.00 N 062970 500 98 억 324507 N N 0 N 00 N
11 20250314 150602 57 100.00 KOSDAQ 전기·전자 N N N N N 6220 -170 5 -2.66 78612317160 12700242 48.09 6470 6480 5940 8300 4480 6390 6189.80 1.64 0 58640 7190 6790 5990 5590 4790 6990 5790 99 1910 500 3830 10 1 19736818 1228 -22.45 12.37 12 64.35 -277.00 503.00 11670 20250108 -46.70 1281 20240314 385.56 11670 -46.70 20250108 4400 41.36 20250102 11670 -46.70 20250108 1502 314.11 20240314 0.00 N 062970 500 98 억 324507 N N 0 N 00 N
12 20250314 140558 57 100.00 KOSDAQ 전기·전자 N N N N N 6140 -250 5 -3.91 71124332895 11496895 43.53 6470 6480 5940 8300 4480 6390 6186.37 1.64 0 20942 7190 6790 5990 5590 4790 6990 5790 99 1910 500 3830 10 1 19736818 1212 -22.17 12.21 12 58.25 -277.00 503.00 11670 20250108 -47.39 1281 20240314 379.31 11670 -47.39 20250108 4400 39.55 20250102 11670 -47.39 20250108 1502 308.79 20240314 0.00 N 062970 500 98 억 324507 N N 0 N 00 N