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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5110,-220,5,-4.13,5591204185,1076890,38.63,5390,5400,5100,6920,3740,5330,5192.12,0.33,0,-38320,5830,5580,5400,5150,4970,5705,5275,99,1590,500,3190,10,1,19736818,1009,-18.45,10.16,12,5.46,-277.00,503.00,11670,20250108,-56.21,1233,20240227,314.44,11670,-56.21,20250108,4400,16.14,20250102,11670,-56.21,20250108,1502,240.21,20240314,0.00,N,062970,500,98 억,,64531,N,N,0,N,00,N
20250306,150542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5110,-220,5,-4.13,5351305665,1029952,36.95,5390,5400,5100,6920,3740,5330,5195.68,0.33,0,-36926,5830,5580,5400,5150,4970,5705,5275,99,1590,500,3190,10,1,19736818,1009,-18.45,10.16,12,5.22,-277.00,503.00,11670,20250108,-56.21,1233,20240227,314.44,11670,-56.21,20250108,4400,16.14,20250102,11670,-56.21,20250108,1502,240.21,20240314,0.00,N,062970,500,98 억,,64531,N,N,0,N,00,N
20250306,140541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5130,-200,5,-3.75,4895122665,940888,33.76,5390,5400,5100,6920,3740,5330,5202.66,0.33,0,-34037,5830,5580,5400,5150,4970,5705,5275,99,1590,500,3190,10,1,19736818,1012,-18.52,10.20,12,4.77,-277.00,503.00,11670,20250108,-56.04,1233,20240227,316.06,11670,-56.04,20250108,4400,16.59,20250102,11670,-56.04,20250108,1502,241.54,20240314,0.00,N,062970,500,98 억,,64531,N,N,0,N,00,N
20250306,130542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5110,-220,5,-4.13,4538036855,871257,31.26,5390,5400,5100,6920,3740,5330,5208.61,0.33,0,-25966,5830,5580,5400,5150,4970,5705,5275,99,1590,500,3190,10,1,19736818,1009,-18.45,10.16,12,4.41,-277.00,503.00,11670,20250108,-56.21,1233,20240227,314.44,11670,-56.21,20250108,4400,16.14,20250102,11670,-56.21,20250108,1502,240.21,20240314,0.00,N,062970,500,98 억,,64531,N,N,0,N,00,N
20250306,120542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5140,-190,5,-3.56,3942722740,754961,27.09,5390,5400,5130,6920,3740,5330,5222.42,0.33,0,-26251,5830,5580,5400,5150,4970,5705,5275,99,1590,500,3190,10,1,19736818,1014,-18.56,10.22,12,3.83,-277.00,503.00,11670,20250108,-55.96,1233,20240227,316.87,11670,-55.96,20250108,4400,16.82,20250102,11670,-55.96,20250108,1502,242.21,20240314,0.00,N,062970,500,98 억,,64531,N,N,0,N,00,N
20250306,110539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5210,-120,5,-2.25,3261905830,623201,22.36,5390,5400,5150,6920,3740,5330,5234.12,0.33,0,-23709,5830,5580,5400,5150,4970,5705,5275,99,1590,500,3190,10,1,19736818,1028,-18.81,10.36,12,3.16,-277.00,503.00,11670,20250108,-55.36,1233,20240227,322.55,11670,-55.36,20250108,4400,18.41,20250102,11670,-55.36,20250108,1502,246.87,20240314,0.00,N,062970,500,98 억,,64531,N,N,0,N,00,N
20250306,100541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5190,-140,5,-2.63,2452255335,467093,16.76,5390,5400,5160,6920,3740,5330,5250.04,0.33,0,-31898,5830,5580,5400,5150,4970,5705,5275,99,1590,500,3190,10,1,19736818,1024,-18.74,10.32,12,2.37,-277.00,503.00,11670,20250108,-55.53,1233,20240227,320.92,11670,-55.53,20250108,4400,17.95,20250102,11670,-55.53,20250108,1502,245.54,20240314,0.00,N,062970,500,98 억,,64531,N,N,0,N,00,N
20250306,090545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5250,-80,5,-1.50,401214585,75455,2.71,5390,5400,5240,6920,3740,5330,5317.27,0.33,0,-9430,5830,5580,5400,5150,4970,5705,5275,99,1590,500,3190,10,1,19736818,1036,-18.95,10.44,12,0.38,-277.00,503.00,11670,20250108,-55.01,1233,20240227,325.79,11670,-55.01,20250108,4400,19.32,20250102,11670,-55.01,20250108,1502,249.53,20240314,0.00,N,062970,500,98 억,,64531,N,N,0,N,00,N
20250305,160537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5330,150,2,2.90,14964370175,2756760,239.44,5250,5650,5220,6730,3630,5180,5428.37,0.24,0,17314,5556,5367,5171,4982,4786,5462,5077,99,1550,500,3100,10,1,19736818,1052,-19.24,10.60,12,13.97,-277.00,503.00,11670,20250108,-54.33,1233,20240227,332.28,11670,-54.33,20250108,4400,21.14,20250102,11670,-54.33,20250108,1502,254.86,20240314,0.00,N,062970,500,98 억,,47122,N,N,0,N,00,N
20250305,150538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5330,150,2,2.90,14737818835,2714185,235.74,5250,5650,5220,6730,3630,5180,5429.96,0.24,0,16732,5556,5367,5171,4982,4786,5462,5077,99,1550,500,3100,10,1,19736818,1052,-19.24,10.60,12,13.75,-277.00,503.00,11670,20250108,-54.33,1233,20240227,332.28,11670,-54.33,20250108,4400,21.14,20250102,11670,-54.33,20250108,1502,254.86,20240314,0.00,N,062970,500,98 억,,47122,N,N,0,N,00,N
20250305,140537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5270,90,2,1.74,13972614800,2570543,223.27,5250,5650,5220,6730,3630,5180,5435.71,0.24,0,25882,5556,5367,5171,4982,4786,5462,5077,99,1550,500,3100,10,1,19736818,1040,-19.03,10.48,12,13.02,-277.00,503.00,11670,20250108,-54.84,1233,20240227,327.41,11670,-54.84,20250108,4400,19.77,20250102,11670,-54.84,20250108,1502,250.87,20240314,0.00,N,062970,500,98 억,,47122,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 20250306 160543 57 100.00 KOSDAQ 전기·전자 N N N N N 5110 -220 5 -4.13 5591204185 1076890 38.63 5390 5400 5100 6920 3740 5330 5192.12 0.33 0 -38320 5830 5580 5400 5150 4970 5705 5275 99 1590 500 3190 10 1 19736818 1009 -18.45 10.16 12 5.46 -277.00 503.00 11670 20250108 -56.21 1233 20240227 314.44 11670 -56.21 20250108 4400 16.14 20250102 11670 -56.21 20250108 1502 240.21 20240314 0.00 N 062970 500 98 억 64531 N N 0 N 00 N
3 20250306 150542 57 100.00 KOSDAQ 전기·전자 N N N N N 5110 -220 5 -4.13 5351305665 1029952 36.95 5390 5400 5100 6920 3740 5330 5195.68 0.33 0 -36926 5830 5580 5400 5150 4970 5705 5275 99 1590 500 3190 10 1 19736818 1009 -18.45 10.16 12 5.22 -277.00 503.00 11670 20250108 -56.21 1233 20240227 314.44 11670 -56.21 20250108 4400 16.14 20250102 11670 -56.21 20250108 1502 240.21 20240314 0.00 N 062970 500 98 억 64531 N N 0 N 00 N
4 20250306 140541 57 100.00 KOSDAQ 전기·전자 N N N N N 5130 -200 5 -3.75 4895122665 940888 33.76 5390 5400 5100 6920 3740 5330 5202.66 0.33 0 -34037 5830 5580 5400 5150 4970 5705 5275 99 1590 500 3190 10 1 19736818 1012 -18.52 10.20 12 4.77 -277.00 503.00 11670 20250108 -56.04 1233 20240227 316.06 11670 -56.04 20250108 4400 16.59 20250102 11670 -56.04 20250108 1502 241.54 20240314 0.00 N 062970 500 98 억 64531 N N 0 N 00 N
5 20250306 130542 57 100.00 KOSDAQ 전기·전자 N N N N N 5110 -220 5 -4.13 4538036855 871257 31.26 5390 5400 5100 6920 3740 5330 5208.61 0.33 0 -25966 5830 5580 5400 5150 4970 5705 5275 99 1590 500 3190 10 1 19736818 1009 -18.45 10.16 12 4.41 -277.00 503.00 11670 20250108 -56.21 1233 20240227 314.44 11670 -56.21 20250108 4400 16.14 20250102 11670 -56.21 20250108 1502 240.21 20240314 0.00 N 062970 500 98 억 64531 N N 0 N 00 N
6 20250306 120542 57 100.00 KOSDAQ 전기·전자 N N N N N 5140 -190 5 -3.56 3942722740 754961 27.09 5390 5400 5130 6920 3740 5330 5222.42 0.33 0 -26251 5830 5580 5400 5150 4970 5705 5275 99 1590 500 3190 10 1 19736818 1014 -18.56 10.22 12 3.83 -277.00 503.00 11670 20250108 -55.96 1233 20240227 316.87 11670 -55.96 20250108 4400 16.82 20250102 11670 -55.96 20250108 1502 242.21 20240314 0.00 N 062970 500 98 억 64531 N N 0 N 00 N
7 20250306 110539 57 100.00 KOSDAQ 전기·전자 N N N N N 5210 -120 5 -2.25 3261905830 623201 22.36 5390 5400 5150 6920 3740 5330 5234.12 0.33 0 -23709 5830 5580 5400 5150 4970 5705 5275 99 1590 500 3190 10 1 19736818 1028 -18.81 10.36 12 3.16 -277.00 503.00 11670 20250108 -55.36 1233 20240227 322.55 11670 -55.36 20250108 4400 18.41 20250102 11670 -55.36 20250108 1502 246.87 20240314 0.00 N 062970 500 98 억 64531 N N 0 N 00 N
8 20250306 100541 57 100.00 KOSDAQ 전기·전자 N N N N N 5190 -140 5 -2.63 2452255335 467093 16.76 5390 5400 5160 6920 3740 5330 5250.04 0.33 0 -31898 5830 5580 5400 5150 4970 5705 5275 99 1590 500 3190 10 1 19736818 1024 -18.74 10.32 12 2.37 -277.00 503.00 11670 20250108 -55.53 1233 20240227 320.92 11670 -55.53 20250108 4400 17.95 20250102 11670 -55.53 20250108 1502 245.54 20240314 0.00 N 062970 500 98 억 64531 N N 0 N 00 N
9 20250306 090545 57 100.00 KOSDAQ 전기·전자 N N N N N 5250 -80 5 -1.50 401214585 75455 2.71 5390 5400 5240 6920 3740 5330 5317.27 0.33 0 -9430 5830 5580 5400 5150 4970 5705 5275 99 1590 500 3190 10 1 19736818 1036 -18.95 10.44 12 0.38 -277.00 503.00 11670 20250108 -55.01 1233 20240227 325.79 11670 -55.01 20250108 4400 19.32 20250102 11670 -55.01 20250108 1502 249.53 20240314 0.00 N 062970 500 98 억 64531 N N 0 N 00 N
10 20250305 160537 57 100.00 KOSDAQ 전기·전자 N N N N N 5330 150 2 2.90 14964370175 2756760 239.44 5250 5650 5220 6730 3630 5180 5428.37 0.24 0 17314 5556 5367 5171 4982 4786 5462 5077 99 1550 500 3100 10 1 19736818 1052 -19.24 10.60 12 13.97 -277.00 503.00 11670 20250108 -54.33 1233 20240227 332.28 11670 -54.33 20250108 4400 21.14 20250102 11670 -54.33 20250108 1502 254.86 20240314 0.00 N 062970 500 98 억 47122 N N 0 N 00 N
11 20250305 150538 57 100.00 KOSDAQ 전기·전자 N N N N N 5330 150 2 2.90 14737818835 2714185 235.74 5250 5650 5220 6730 3630 5180 5429.96 0.24 0 16732 5556 5367 5171 4982 4786 5462 5077 99 1550 500 3100 10 1 19736818 1052 -19.24 10.60 12 13.75 -277.00 503.00 11670 20250108 -54.33 1233 20240227 332.28 11670 -54.33 20250108 4400 21.14 20250102 11670 -54.33 20250108 1502 254.86 20240314 0.00 N 062970 500 98 억 47122 N N 0 N 00 N
12 20250305 140537 57 100.00 KOSDAQ 전기·전자 N N N N N 5270 90 2 1.74 13972614800 2570543 223.27 5250 5650 5220 6730 3630 5180 5435.71 0.24 0 25882 5556 5367 5171 4982 4786 5462 5077 99 1550 500 3100 10 1 19736818 1040 -19.03 10.48 12 13.02 -277.00 503.00 11670 20250108 -54.84 1233 20240227 327.41 11670 -54.84 20250108 4400 19.77 20250102 11670 -54.84 20250108 1502 250.87 20240314 0.00 N 062970 500 98 억 47122 N N 0 N 00 N