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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5060,-50,5,-0.98,11062539731,2182863,200.40,5010,5350,4855,6640,3580,5110,5067.90,0.13,0,7227,5503,5306,5203,5006,4903,5255,4955,99,1530,500,3060,10,1,19736818,999,-18.27,10.06,12,11.06,-277.00,503.00,11670,20250108,-56.64,1233,20240227,310.38,11670,-56.64,20250108,4400,15.00,20250102,11670,-56.64,20250108,1502,236.88,20240314,0.00,N,062970,500,98 억,,26313,N,N,0,N,00,N
20250307,150547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5030,-80,5,-1.57,10886267566,2147952,197.19,5010,5350,4855,6640,3580,5110,5068.20,0.13,0,8985,5503,5306,5203,5006,4903,5255,4955,99,1530,500,3060,10,1,19736818,993,-18.16,10.00,12,10.88,-277.00,503.00,11670,20250108,-56.90,1233,20240227,307.95,11670,-56.90,20250108,4400,14.32,20250102,11670,-56.90,20250108,1502,234.89,20240314,0.00,N,062970,500,98 억,,26313,N,N,0,N,00,N
20250307,140545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5030,-80,5,-1.57,10027024988,1977462,181.54,5010,5350,4855,6640,3580,5110,5070.64,0.13,0,16895,5503,5306,5203,5006,4903,5255,4955,99,1530,500,3060,10,1,19736818,993,-18.16,10.00,12,10.02,-277.00,503.00,11670,20250108,-56.90,1233,20240227,307.95,11670,-56.90,20250108,4400,14.32,20250102,11670,-56.90,20250108,1502,234.89,20240314,0.00,N,062970,500,98 억,,26313,N,N,0,N,00,N
20250307,130546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4940,-170,5,-3.33,4137381693,837467,76.88,5010,5080,4855,6640,3580,5110,4940.26,0.13,0,26200,5503,5306,5203,5006,4903,5255,4955,99,1530,500,3060,5,1,19736818,975,-17.83,9.82,12,4.24,-277.00,503.00,11670,20250108,-57.67,1233,20240227,300.65,11670,-57.67,20250108,4400,12.27,20250102,11670,-57.67,20250108,1502,228.89,20240314,0.00,N,062970,500,98 억,,26313,N,N,0,N,00,N
20250307,120547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4875,-235,5,-4.60,3122221996,631170,57.94,5010,5080,4875,6640,3580,5110,4946.60,0.13,0,6291,5503,5306,5203,5006,4903,5255,4955,99,1530,500,3060,5,1,19736818,962,-17.60,9.69,12,3.20,-277.00,503.00,11670,20250108,-58.23,1233,20240227,295.38,11670,-58.23,20250108,4400,10.80,20250102,11670,-58.23,20250108,1502,224.57,20240314,0.00,N,062970,500,98 억,,26313,N,N,0,N,00,N
20250307,110546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4935,-175,5,-3.42,2192256946,441628,40.54,5010,5080,4915,6640,3580,5110,4963.88,0.13,0,22808,5503,5306,5203,5006,4903,5255,4955,99,1530,500,3060,5,1,19736818,974,-17.82,9.81,12,2.24,-277.00,503.00,11670,20250108,-57.71,1233,20240227,300.24,11670,-57.71,20250108,4400,12.16,20250102,11670,-57.71,20250108,1502,228.56,20240314,0.00,N,062970,500,98 억,,26313,N,N,0,N,00,N
20250307,100543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4955,-155,5,-3.03,1694804029,340987,31.30,5010,5080,4915,6640,3580,5110,4970.10,0.13,0,15886,5503,5306,5203,5006,4903,5255,4955,99,1530,500,3060,5,1,19736818,978,-17.89,9.85,12,1.73,-277.00,503.00,11670,20250108,-57.54,1233,20240227,301.87,11670,-57.54,20250108,4400,12.61,20250102,11670,-57.54,20250108,1502,229.89,20240314,0.00,N,062970,500,98 억,,26313,N,N,0,N,00,N
20250307,090547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4940,-170,5,-3.33,334124440,67221,6.17,5010,5080,4915,6640,3580,5110,4969.58,0.13,0,18797,5503,5306,5203,5006,4903,5255,4955,99,1530,500,3060,5,1,19736818,975,-17.83,9.82,12,0.34,-277.00,503.00,11670,20250108,-57.67,1233,20240227,300.65,11670,-57.67,20250108,4400,12.27,20250102,11670,-57.67,20250108,1502,228.89,20240314,0.00,N,062970,500,98 억,,26313,N,N,0,N,00,N
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
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 20250307 160544 57 100.00 KOSDAQ 전기·전자 N N N N N 5060 -50 5 -0.98 11062539731 2182863 200.40 5010 5350 4855 6640 3580 5110 5067.90 0.13 0 7227 5503 5306 5203 5006 4903 5255 4955 99 1530 500 3060 10 1 19736818 999 -18.27 10.06 12 11.06 -277.00 503.00 11670 20250108 -56.64 1233 20240227 310.38 11670 -56.64 20250108 4400 15.00 20250102 11670 -56.64 20250108 1502 236.88 20240314 0.00 N 062970 500 98 억 26313 N N 0 N 00 N
3 20250307 150547 57 100.00 KOSDAQ 전기·전자 N N N N N 5030 -80 5 -1.57 10886267566 2147952 197.19 5010 5350 4855 6640 3580 5110 5068.20 0.13 0 8985 5503 5306 5203 5006 4903 5255 4955 99 1530 500 3060 10 1 19736818 993 -18.16 10.00 12 10.88 -277.00 503.00 11670 20250108 -56.90 1233 20240227 307.95 11670 -56.90 20250108 4400 14.32 20250102 11670 -56.90 20250108 1502 234.89 20240314 0.00 N 062970 500 98 억 26313 N N 0 N 00 N
4 20250307 140545 57 100.00 KOSDAQ 전기·전자 N N N N N 5030 -80 5 -1.57 10027024988 1977462 181.54 5010 5350 4855 6640 3580 5110 5070.64 0.13 0 16895 5503 5306 5203 5006 4903 5255 4955 99 1530 500 3060 10 1 19736818 993 -18.16 10.00 12 10.02 -277.00 503.00 11670 20250108 -56.90 1233 20240227 307.95 11670 -56.90 20250108 4400 14.32 20250102 11670 -56.90 20250108 1502 234.89 20240314 0.00 N 062970 500 98 억 26313 N N 0 N 00 N
5 20250307 130546 57 100.00 KOSDAQ 전기·전자 N N N N N 4940 -170 5 -3.33 4137381693 837467 76.88 5010 5080 4855 6640 3580 5110 4940.26 0.13 0 26200 5503 5306 5203 5006 4903 5255 4955 99 1530 500 3060 5 1 19736818 975 -17.83 9.82 12 4.24 -277.00 503.00 11670 20250108 -57.67 1233 20240227 300.65 11670 -57.67 20250108 4400 12.27 20250102 11670 -57.67 20250108 1502 228.89 20240314 0.00 N 062970 500 98 억 26313 N N 0 N 00 N
6 20250307 120547 57 100.00 KOSDAQ 전기·전자 N N N N N 4875 -235 5 -4.60 3122221996 631170 57.94 5010 5080 4875 6640 3580 5110 4946.60 0.13 0 6291 5503 5306 5203 5006 4903 5255 4955 99 1530 500 3060 5 1 19736818 962 -17.60 9.69 12 3.20 -277.00 503.00 11670 20250108 -58.23 1233 20240227 295.38 11670 -58.23 20250108 4400 10.80 20250102 11670 -58.23 20250108 1502 224.57 20240314 0.00 N 062970 500 98 억 26313 N N 0 N 00 N
7 20250307 110546 57 100.00 KOSDAQ 전기·전자 N N N N N 4935 -175 5 -3.42 2192256946 441628 40.54 5010 5080 4915 6640 3580 5110 4963.88 0.13 0 22808 5503 5306 5203 5006 4903 5255 4955 99 1530 500 3060 5 1 19736818 974 -17.82 9.81 12 2.24 -277.00 503.00 11670 20250108 -57.71 1233 20240227 300.24 11670 -57.71 20250108 4400 12.16 20250102 11670 -57.71 20250108 1502 228.56 20240314 0.00 N 062970 500 98 억 26313 N N 0 N 00 N
8 20250307 100543 57 100.00 KOSDAQ 전기·전자 N N N N N 4955 -155 5 -3.03 1694804029 340987 31.30 5010 5080 4915 6640 3580 5110 4970.10 0.13 0 15886 5503 5306 5203 5006 4903 5255 4955 99 1530 500 3060 5 1 19736818 978 -17.89 9.85 12 1.73 -277.00 503.00 11670 20250108 -57.54 1233 20240227 301.87 11670 -57.54 20250108 4400 12.61 20250102 11670 -57.54 20250108 1502 229.89 20240314 0.00 N 062970 500 98 억 26313 N N 0 N 00 N
9 20250307 090547 57 100.00 KOSDAQ 전기·전자 N N N N N 4940 -170 5 -3.33 334124440 67221 6.17 5010 5080 4915 6640 3580 5110 4969.58 0.13 0 18797 5503 5306 5203 5006 4903 5255 4955 99 1530 500 3060 5 1 19736818 975 -17.83 9.82 12 0.34 -277.00 503.00 11670 20250108 -57.67 1233 20240227 300.65 11670 -57.67 20250108 4400 12.27 20250102 11670 -57.67 20250108 1502 228.89 20240314 0.00 N 062970 500 98 억 26313 N N 0 N 00 N
10 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
11 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
12 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