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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
061040/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
20250312,160551,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3200,-65,5,-1.99,96307645,29962,72.24,3260,3265,3180,4240,2290,3265,3214.33,1.40,0,-5872,3355,3310,3230,3185,3105,3270,3145,160,975,500,2280,5,1,32089259,1027,25.40,0.44,12,0.09,126.00,7353.00,4110,20240603,-22.14,2795,20241029,14.49,3960,-19.19,20250102,3110,2.89,20250310,4110,-22.14,20240603,2795,14.49,20241029,2.08,N,061040,500,160 억,,448207,N,N,0,N,00,N
20250312,150552,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3200,-65,5,-1.99,68861740,21361,51.50,3260,3265,3195,4240,2290,3265,3223.71,1.40,0,-5435,3355,3310,3230,3185,3105,3270,3145,160,975,500,2280,5,1,32089259,1027,25.40,0.44,12,0.07,126.00,7353.00,4110,20240603,-22.14,2795,20241029,14.49,3960,-19.19,20250102,3110,2.89,20250310,4110,-22.14,20240603,2795,14.49,20241029,2.08,N,061040,500,160 억,,448207,N,N,0,N,00,N
20250312,140551,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3210,-55,5,-1.68,61232870,18978,45.75,3260,3265,3195,4240,2290,3265,3226.52,1.40,0,-5192,3355,3310,3230,3185,3105,3270,3145,160,975,500,2280,5,1,32089259,1030,25.48,0.44,12,0.06,126.00,7353.00,4110,20240603,-21.90,2795,20241029,14.85,3960,-18.94,20250102,3110,3.22,20250310,4110,-21.90,20240603,2795,14.85,20241029,2.08,N,061040,500,160 억,,448207,N,N,0,N,00,N
20250312,130551,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3230,-35,5,-1.07,48089920,14873,35.86,3260,3265,3200,4240,2290,3265,3233.37,1.40,0,-1932,3355,3310,3230,3185,3105,3270,3145,160,975,500,2280,5,1,32089259,1036,25.63,0.44,12,0.05,126.00,7353.00,4110,20240603,-21.41,2795,20241029,15.56,3960,-18.43,20250102,3110,3.86,20250310,4110,-21.41,20240603,2795,15.56,20241029,2.08,N,061040,500,160 억,,448207,N,N,0,N,00,N
20250312,120553,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3240,-25,5,-0.77,32890435,10148,24.47,3260,3265,3210,4240,2290,3265,3241.08,1.40,0,-1341,3355,3310,3230,3185,3105,3270,3145,160,975,500,2280,5,1,32089259,1040,25.71,0.44,12,0.03,126.00,7353.00,4110,20240603,-21.17,2795,20241029,15.92,3960,-18.18,20250102,3110,4.18,20250310,4110,-21.17,20240603,2795,15.92,20241029,2.08,N,061040,500,160 억,,448207,N,N,0,N,00,N
20250312,110549,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3245,-20,5,-0.61,28209925,8700,20.97,3260,3265,3210,4240,2290,3265,3242.52,1.40,0,-1746,3355,3310,3230,3185,3105,3270,3145,160,975,500,2280,5,1,32089259,1041,25.75,0.44,12,0.03,126.00,7353.00,4110,20240603,-21.05,2795,20241029,16.10,3960,-18.06,20250102,3110,4.34,20250310,4110,-21.05,20240603,2795,16.10,20241029,2.08,N,061040,500,160 억,,448207,N,N,0,N,00,N
20250312,100551,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3250,-15,5,-0.46,7302335,2258,5.44,3260,3265,3210,4240,2290,3265,3233.98,1.40,0,-139,3355,3310,3230,3185,3105,3270,3145,160,975,500,2280,5,1,32089259,1043,25.79,0.44,12,0.01,126.00,7353.00,4110,20240603,-20.92,2795,20241029,16.28,3960,-17.93,20250102,3110,4.50,20250310,4110,-20.92,20240603,2795,16.28,20241029,2.08,N,061040,500,160 억,,448207,N,N,0,N,00,N
20250312,090553,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3260,-5,5,-0.15,1767630,547,1.32,3260,3265,3210,4240,2290,3265,3231.50,1.40,0,-6,3355,3310,3230,3185,3105,3270,3145,160,975,500,2280,5,1,32089259,1046,25.87,0.44,12,0.00,126.00,7353.00,4110,20240603,-20.68,2795,20241029,16.64,3960,-17.68,20250102,3110,4.82,20250310,4110,-20.68,20240603,2795,16.64,20241029,2.08,N,061040,500,160 억,,448207,N,N,0,N,00,N
20250311,160546,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3265,0,3,0.00,131106960,41049,34.23,3275,3275,3150,4240,2290,3265,3193.90,1.39,0,2205,3541,3402,3256,3117,2971,3330,3045,160,975,500,2280,5,1,32089259,1048,25.91,0.44,12,0.13,126.00,7353.00,4110,20240603,-20.56,2795,20241029,16.82,3960,-17.55,20250102,3110,4.98,20250310,4110,-20.56,20240603,2795,16.82,20241029,2.08,N,061040,500,160 억,,445976,N,N,0,N,00,N
20250311,150549,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3210,-55,5,-1.68,115672740,36301,30.27,3275,3275,3150,4240,2290,3265,3186.49,1.39,0,3605,3541,3402,3256,3117,2971,3330,3045,160,975,500,2280,5,1,32089259,1030,25.48,0.44,12,0.11,126.00,7353.00,4110,20240603,-21.90,2795,20241029,14.85,3960,-18.94,20250102,3110,3.22,20250310,4110,-21.90,20240603,2795,14.85,20241029,2.08,N,061040,500,160 억,,445976,N,N,0,N,00,N
20250311,140549,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3230,-35,5,-1.07,106865410,33542,27.97,3275,3275,3150,4240,2290,3265,3186.02,1.39,0,2775,3541,3402,3256,3117,2971,3330,3045,160,975,500,2280,5,1,32089259,1036,25.63,0.44,12,0.10,126.00,7353.00,4110,20240603,-21.41,2795,20241029,15.56,3960,-18.43,20250102,3110,3.86,20250310,4110,-21.41,20240603,2795,15.56,20241029,2.08,N,061040,500,160 억,,445976,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 20250312 160551 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3200 -65 5 -1.99 96307645 29962 72.24 3260 3265 3180 4240 2290 3265 3214.33 1.40 0 -5872 3355 3310 3230 3185 3105 3270 3145 160 975 500 2280 5 1 32089259 1027 25.40 0.44 12 0.09 126.00 7353.00 4110 20240603 -22.14 2795 20241029 14.49 3960 -19.19 20250102 3110 2.89 20250310 4110 -22.14 20240603 2795 14.49 20241029 2.08 N 061040 500 160 억 448207 N N 0 N 00 N
3 20250312 150552 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3200 -65 5 -1.99 68861740 21361 51.50 3260 3265 3195 4240 2290 3265 3223.71 1.40 0 -5435 3355 3310 3230 3185 3105 3270 3145 160 975 500 2280 5 1 32089259 1027 25.40 0.44 12 0.07 126.00 7353.00 4110 20240603 -22.14 2795 20241029 14.49 3960 -19.19 20250102 3110 2.89 20250310 4110 -22.14 20240603 2795 14.49 20241029 2.08 N 061040 500 160 억 448207 N N 0 N 00 N
4 20250312 140551 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3210 -55 5 -1.68 61232870 18978 45.75 3260 3265 3195 4240 2290 3265 3226.52 1.40 0 -5192 3355 3310 3230 3185 3105 3270 3145 160 975 500 2280 5 1 32089259 1030 25.48 0.44 12 0.06 126.00 7353.00 4110 20240603 -21.90 2795 20241029 14.85 3960 -18.94 20250102 3110 3.22 20250310 4110 -21.90 20240603 2795 14.85 20241029 2.08 N 061040 500 160 억 448207 N N 0 N 00 N
5 20250312 130551 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3230 -35 5 -1.07 48089920 14873 35.86 3260 3265 3200 4240 2290 3265 3233.37 1.40 0 -1932 3355 3310 3230 3185 3105 3270 3145 160 975 500 2280 5 1 32089259 1036 25.63 0.44 12 0.05 126.00 7353.00 4110 20240603 -21.41 2795 20241029 15.56 3960 -18.43 20250102 3110 3.86 20250310 4110 -21.41 20240603 2795 15.56 20241029 2.08 N 061040 500 160 억 448207 N N 0 N 00 N
6 20250312 120553 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3240 -25 5 -0.77 32890435 10148 24.47 3260 3265 3210 4240 2290 3265 3241.08 1.40 0 -1341 3355 3310 3230 3185 3105 3270 3145 160 975 500 2280 5 1 32089259 1040 25.71 0.44 12 0.03 126.00 7353.00 4110 20240603 -21.17 2795 20241029 15.92 3960 -18.18 20250102 3110 4.18 20250310 4110 -21.17 20240603 2795 15.92 20241029 2.08 N 061040 500 160 억 448207 N N 0 N 00 N
7 20250312 110549 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3245 -20 5 -0.61 28209925 8700 20.97 3260 3265 3210 4240 2290 3265 3242.52 1.40 0 -1746 3355 3310 3230 3185 3105 3270 3145 160 975 500 2280 5 1 32089259 1041 25.75 0.44 12 0.03 126.00 7353.00 4110 20240603 -21.05 2795 20241029 16.10 3960 -18.06 20250102 3110 4.34 20250310 4110 -21.05 20240603 2795 16.10 20241029 2.08 N 061040 500 160 억 448207 N N 0 N 00 N
8 20250312 100551 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3250 -15 5 -0.46 7302335 2258 5.44 3260 3265 3210 4240 2290 3265 3233.98 1.40 0 -139 3355 3310 3230 3185 3105 3270 3145 160 975 500 2280 5 1 32089259 1043 25.79 0.44 12 0.01 126.00 7353.00 4110 20240603 -20.92 2795 20241029 16.28 3960 -17.93 20250102 3110 4.50 20250310 4110 -20.92 20240603 2795 16.28 20241029 2.08 N 061040 500 160 억 448207 N N 0 N 00 N
9 20250312 090553 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3260 -5 5 -0.15 1767630 547 1.32 3260 3265 3210 4240 2290 3265 3231.50 1.40 0 -6 3355 3310 3230 3185 3105 3270 3145 160 975 500 2280 5 1 32089259 1046 25.87 0.44 12 0.00 126.00 7353.00 4110 20240603 -20.68 2795 20241029 16.64 3960 -17.68 20250102 3110 4.82 20250310 4110 -20.68 20240603 2795 16.64 20241029 2.08 N 061040 500 160 억 448207 N N 0 N 00 N
10 20250311 160546 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3265 0 3 0.00 131106960 41049 34.23 3275 3275 3150 4240 2290 3265 3193.90 1.39 0 2205 3541 3402 3256 3117 2971 3330 3045 160 975 500 2280 5 1 32089259 1048 25.91 0.44 12 0.13 126.00 7353.00 4110 20240603 -20.56 2795 20241029 16.82 3960 -17.55 20250102 3110 4.98 20250310 4110 -20.56 20240603 2795 16.82 20241029 2.08 N 061040 500 160 억 445976 N N 0 N 00 N
11 20250311 150549 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3210 -55 5 -1.68 115672740 36301 30.27 3275 3275 3150 4240 2290 3265 3186.49 1.39 0 3605 3541 3402 3256 3117 2971 3330 3045 160 975 500 2280 5 1 32089259 1030 25.48 0.44 12 0.11 126.00 7353.00 4110 20240603 -21.90 2795 20241029 14.85 3960 -18.94 20250102 3110 3.22 20250310 4110 -21.90 20240603 2795 14.85 20241029 2.08 N 061040 500 160 억 445976 N N 0 N 00 N
12 20250311 140549 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3230 -35 5 -1.07 106865410 33542 27.97 3275 3275 3150 4240 2290 3265 3186.02 1.39 0 2775 3541 3402 3256 3117 2971 3330 3045 160 975 500 2280 5 1 32089259 1036 25.63 0.44 12 0.10 126.00 7353.00 4110 20240603 -21.41 2795 20241029 15.56 3960 -18.43 20250102 3110 3.86 20250310 4110 -21.41 20240603 2795 15.56 20241029 2.08 N 061040 500 160 억 445976 N N 0 N 00 N