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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6180,-270,5,-4.19,23307791575,3747495,58.99,6000,6490,5900,8380,4520,6450,6218.71,1.23,0,68153,7010,6730,6530,6250,6050,6630,6150,99,1930,500,3870,10,1,19736818,1220,-6.49,22.39,12,18.99,-952.00,276.00,11670,20250108,-47.04,1281,20240314,382.44,11670,-47.04,20250108,4400,40.45,20250102,11670,-47.04,20250108,1510,309.27,20241115,0.00,N,062970,500,98 억,,242424,N,N,0,N,00,N
20250321,150606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6120,-330,5,-5.12,22420929235,3603725,56.73,6000,6490,5900,8380,4520,6450,6220.70,1.23,0,53530,7010,6730,6530,6250,6050,6630,6150,99,1930,500,3870,10,1,19736818,1208,-6.43,22.17,12,18.26,-952.00,276.00,11670,20250108,-47.56,1281,20240314,377.75,11670,-47.56,20250108,4400,39.09,20250102,11670,-47.56,20250108,1510,305.30,20241115,0.00,N,062970,500,98 억,,242424,N,N,0,N,00,N
20250321,140606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6140,-310,5,-4.81,20770021355,3333634,52.48,6000,6490,5900,8380,4520,6450,6229.51,1.23,0,23856,7010,6730,6530,6250,6050,6630,6150,99,1930,500,3870,10,1,19736818,1212,-6.45,22.25,12,16.89,-952.00,276.00,11670,20250108,-47.39,1281,20240314,379.31,11670,-47.39,20250108,4400,39.55,20250102,11670,-47.39,20250108,1510,306.62,20241115,0.00,N,062970,500,98 억,,242424,N,N,0,N,00,N
20250321,130606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6200,-250,5,-3.88,19244093325,3085757,48.58,6000,6490,5900,8380,4520,6450,6235.44,1.23,0,32223,7010,6730,6530,6250,6050,6630,6150,99,1930,500,3870,10,1,19736818,1224,-6.51,22.46,12,15.63,-952.00,276.00,11670,20250108,-46.87,1281,20240314,384.00,11670,-46.87,20250108,4400,40.91,20250102,11670,-46.87,20250108,1510,310.60,20241115,0.00,N,062970,500,98 억,,242424,N,N,0,N,00,N
20250321,120607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6260,-190,5,-2.95,17400329170,2788932,43.90,6000,6490,5900,8380,4520,6450,6237.99,1.23,0,7864,7010,6730,6530,6250,6050,6630,6150,99,1930,500,3870,10,1,19736818,1236,-6.58,22.68,12,14.13,-952.00,276.00,11670,20250108,-46.36,1281,20240314,388.68,11670,-46.36,20250108,4400,42.27,20250102,11670,-46.36,20250108,1510,314.57,20241115,0.00,N,062970,500,98 억,,242424,N,N,0,N,00,N
20250321,110607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6360,-90,5,-1.40,15535334365,2492706,39.24,6000,6490,5900,8380,4520,6450,6231.07,1.23,0,27098,7010,6730,6530,6250,6050,6630,6150,99,1930,500,3870,10,1,19736818,1255,-6.68,23.04,12,12.63,-952.00,276.00,11670,20250108,-45.50,1281,20240314,396.49,11670,-45.50,20250108,4400,44.55,20250102,11670,-45.50,20250108,1510,321.19,20241115,0.00,N,062970,500,98 억,,242424,N,N,0,N,00,N
20250321,100607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6460,10,2,0.16,12305255575,1984399,31.24,6000,6490,5900,8380,4520,6450,6199.21,1.23,0,67906,7010,6730,6530,6250,6050,6630,6150,99,1930,500,3870,10,1,19736818,1275,-6.79,23.41,12,10.05,-952.00,276.00,11670,20250108,-44.64,1281,20240314,404.29,11670,-44.64,20250108,4400,46.82,20250102,11670,-44.64,20250108,1510,327.81,20241115,0.00,N,062970,500,98 억,,242424,N,N,0,N,00,N
20250321,090610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6120,-330,5,-5.12,3490362830,576390,9.07,6000,6180,5900,8380,4520,6450,6045.63,1.23,0,58811,7010,6730,6530,6250,6050,6630,6150,99,1930,500,3870,10,1,19736818,1208,-6.43,22.17,12,2.92,-952.00,276.00,11670,20250108,-47.56,1281,20240314,377.75,11670,-47.56,20250108,4400,39.09,20250102,11670,-47.56,20250108,1510,305.30,20241115,0.00,N,062970,500,98 억,,242424,N,N,0,N,00,N
20250320,160900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6450,-630,5,-8.90,41320708120,6276312,28.87,6800,6810,6330,9200,4960,7080,6583.47,2.68,0,-307040,7960,7520,6810,6370,5660,7740,6590,99,2120,500,4240,10,1,19736818,1273,-6.78,23.37,12,31.80,-952.00,276.00,11670,20250108,-44.73,1281,20240314,403.51,11670,-44.73,20250108,4400,46.59,20250102,11670,-44.73,20250108,1510,327.15,20241115,0.00,N,062970,500,98 억,,529235,N,N,0,N,00,N
20250320,150606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6420,-660,5,-9.32,40149300540,6094392,28.03,6800,6810,6330,9200,4960,7080,6587.64,2.68,0,-320217,7960,7520,6810,6370,5660,7740,6590,99,2120,500,4240,10,1,19736818,1267,-6.74,23.26,12,30.88,-952.00,276.00,11670,20250108,-44.99,1281,20240314,401.17,11670,-44.99,20250108,4400,45.91,20250102,11670,-44.99,20250108,1510,325.17,20241115,0.00,N,062970,500,98 억,,529235,N,N,0,N,00,N
20250320,140608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6390,-690,5,-9.75,37508597340,5683385,26.14,6800,6810,6350,9200,4960,7080,6599.42,2.68,0,-337501,7960,7520,6810,6370,5660,7740,6590,99,2120,500,4240,10,1,19736818,1261,-6.71,23.15,12,28.80,-952.00,276.00,11670,20250108,-45.24,1281,20240314,398.83,11670,-45.24,20250108,4400,45.23,20250102,11670,-45.24,20250108,1510,323.18,20241115,0.00,N,062970,500,98 억,,529235,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 20250321 160622 57 100.00 KOSDAQ 전기·전자 N N N N N 6180 -270 5 -4.19 23307791575 3747495 58.99 6000 6490 5900 8380 4520 6450 6218.71 1.23 0 68153 7010 6730 6530 6250 6050 6630 6150 99 1930 500 3870 10 1 19736818 1220 -6.49 22.39 12 18.99 -952.00 276.00 11670 20250108 -47.04 1281 20240314 382.44 11670 -47.04 20250108 4400 40.45 20250102 11670 -47.04 20250108 1510 309.27 20241115 0.00 N 062970 500 98 억 242424 N N 0 N 00 N
3 20250321 150606 57 100.00 KOSDAQ 전기·전자 N N N N N 6120 -330 5 -5.12 22420929235 3603725 56.73 6000 6490 5900 8380 4520 6450 6220.70 1.23 0 53530 7010 6730 6530 6250 6050 6630 6150 99 1930 500 3870 10 1 19736818 1208 -6.43 22.17 12 18.26 -952.00 276.00 11670 20250108 -47.56 1281 20240314 377.75 11670 -47.56 20250108 4400 39.09 20250102 11670 -47.56 20250108 1510 305.30 20241115 0.00 N 062970 500 98 억 242424 N N 0 N 00 N
4 20250321 140606 57 100.00 KOSDAQ 전기·전자 N N N N N 6140 -310 5 -4.81 20770021355 3333634 52.48 6000 6490 5900 8380 4520 6450 6229.51 1.23 0 23856 7010 6730 6530 6250 6050 6630 6150 99 1930 500 3870 10 1 19736818 1212 -6.45 22.25 12 16.89 -952.00 276.00 11670 20250108 -47.39 1281 20240314 379.31 11670 -47.39 20250108 4400 39.55 20250102 11670 -47.39 20250108 1510 306.62 20241115 0.00 N 062970 500 98 억 242424 N N 0 N 00 N
5 20250321 130606 57 100.00 KOSDAQ 전기·전자 N N N N N 6200 -250 5 -3.88 19244093325 3085757 48.58 6000 6490 5900 8380 4520 6450 6235.44 1.23 0 32223 7010 6730 6530 6250 6050 6630 6150 99 1930 500 3870 10 1 19736818 1224 -6.51 22.46 12 15.63 -952.00 276.00 11670 20250108 -46.87 1281 20240314 384.00 11670 -46.87 20250108 4400 40.91 20250102 11670 -46.87 20250108 1510 310.60 20241115 0.00 N 062970 500 98 억 242424 N N 0 N 00 N
6 20250321 120607 57 100.00 KOSDAQ 전기·전자 N N N N N 6260 -190 5 -2.95 17400329170 2788932 43.90 6000 6490 5900 8380 4520 6450 6237.99 1.23 0 7864 7010 6730 6530 6250 6050 6630 6150 99 1930 500 3870 10 1 19736818 1236 -6.58 22.68 12 14.13 -952.00 276.00 11670 20250108 -46.36 1281 20240314 388.68 11670 -46.36 20250108 4400 42.27 20250102 11670 -46.36 20250108 1510 314.57 20241115 0.00 N 062970 500 98 억 242424 N N 0 N 00 N
7 20250321 110607 57 100.00 KOSDAQ 전기·전자 N N N N N 6360 -90 5 -1.40 15535334365 2492706 39.24 6000 6490 5900 8380 4520 6450 6231.07 1.23 0 27098 7010 6730 6530 6250 6050 6630 6150 99 1930 500 3870 10 1 19736818 1255 -6.68 23.04 12 12.63 -952.00 276.00 11670 20250108 -45.50 1281 20240314 396.49 11670 -45.50 20250108 4400 44.55 20250102 11670 -45.50 20250108 1510 321.19 20241115 0.00 N 062970 500 98 억 242424 N N 0 N 00 N
8 20250321 100607 57 100.00 KOSDAQ 전기·전자 N N N N N 6460 10 2 0.16 12305255575 1984399 31.24 6000 6490 5900 8380 4520 6450 6199.21 1.23 0 67906 7010 6730 6530 6250 6050 6630 6150 99 1930 500 3870 10 1 19736818 1275 -6.79 23.41 12 10.05 -952.00 276.00 11670 20250108 -44.64 1281 20240314 404.29 11670 -44.64 20250108 4400 46.82 20250102 11670 -44.64 20250108 1510 327.81 20241115 0.00 N 062970 500 98 억 242424 N N 0 N 00 N
9 20250321 090610 57 100.00 KOSDAQ 전기·전자 N N N N N 6120 -330 5 -5.12 3490362830 576390 9.07 6000 6180 5900 8380 4520 6450 6045.63 1.23 0 58811 7010 6730 6530 6250 6050 6630 6150 99 1930 500 3870 10 1 19736818 1208 -6.43 22.17 12 2.92 -952.00 276.00 11670 20250108 -47.56 1281 20240314 377.75 11670 -47.56 20250108 4400 39.09 20250102 11670 -47.56 20250108 1510 305.30 20241115 0.00 N 062970 500 98 억 242424 N N 0 N 00 N
10 20250320 160900 57 100.00 KOSDAQ 전기·전자 N N N N N 6450 -630 5 -8.90 41320708120 6276312 28.87 6800 6810 6330 9200 4960 7080 6583.47 2.68 0 -307040 7960 7520 6810 6370 5660 7740 6590 99 2120 500 4240 10 1 19736818 1273 -6.78 23.37 12 31.80 -952.00 276.00 11670 20250108 -44.73 1281 20240314 403.51 11670 -44.73 20250108 4400 46.59 20250102 11670 -44.73 20250108 1510 327.15 20241115 0.00 N 062970 500 98 억 529235 N N 0 N 00 N
11 20250320 150606 57 100.00 KOSDAQ 전기·전자 N N N N N 6420 -660 5 -9.32 40149300540 6094392 28.03 6800 6810 6330 9200 4960 7080 6587.64 2.68 0 -320217 7960 7520 6810 6370 5660 7740 6590 99 2120 500 4240 10 1 19736818 1267 -6.74 23.26 12 30.88 -952.00 276.00 11670 20250108 -44.99 1281 20240314 401.17 11670 -44.99 20250108 4400 45.91 20250102 11670 -44.99 20250108 1510 325.17 20241115 0.00 N 062970 500 98 억 529235 N N 0 N 00 N
12 20250320 140608 57 100.00 KOSDAQ 전기·전자 N N N N N 6390 -690 5 -9.75 37508597340 5683385 26.14 6800 6810 6350 9200 4960 7080 6599.42 2.68 0 -337501 7960 7520 6810 6370 5660 7740 6590 99 2120 500 4240 10 1 19736818 1261 -6.71 23.15 12 28.80 -952.00 276.00 11670 20250108 -45.24 1281 20240314 398.83 11670 -45.24 20250108 4400 45.23 20250102 11670 -45.24 20250108 1510 323.18 20241115 0.00 N 062970 500 98 억 529235 N N 0 N 00 N