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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160600,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3300,10,2,0.30,181976885,56077,93.56,3320,3320,3200,4275,2305,3290,3245.09,1.51,0,-6708,3400,3345,3295,3240,3190,3320,3215,160,985,500,2300,5,1,32089259,1059,26.19,0.45,12,0.17,126.00,7353.00,4110,20240603,-19.71,2795,20241029,18.07,3960,-16.67,20250102,3110,6.11,20250310,4110,-19.71,20240603,2795,18.07,20241029,2.14,N,061040,500,160 억,,483325,N,N,0,N,00,N
20250318,150603,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3240,-50,5,-1.52,170426700,52566,87.70,3320,3320,3200,4275,2305,3290,3242.15,1.51,0,-5876,3400,3345,3295,3240,3190,3320,3215,160,985,500,2300,5,1,32089259,1040,25.71,0.44,12,0.16,126.00,7353.00,4110,20240603,-21.17,2795,20241029,15.92,3960,-18.18,20250102,3110,4.18,20250310,4110,-21.17,20240603,2795,15.92,20241029,2.14,N,061040,500,160 억,,483325,N,N,0,N,00,N
20250318,140601,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3225,-65,5,-1.98,163098400,50301,83.92,3320,3320,3200,4275,2305,3290,3242.45,1.51,0,-4533,3400,3345,3295,3240,3190,3320,3215,160,985,500,2300,5,1,32089259,1035,25.60,0.44,12,0.16,126.00,7353.00,4110,20240603,-21.53,2795,20241029,15.38,3960,-18.56,20250102,3110,3.70,20250310,4110,-21.53,20240603,2795,15.38,20241029,2.14,N,061040,500,160 억,,483325,N,N,0,N,00,N
20250318,130601,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3240,-50,5,-1.52,114697170,35248,58.81,3320,3320,3240,4275,2305,3290,3254.01,1.51,0,-4244,3400,3345,3295,3240,3190,3320,3215,160,985,500,2300,5,1,32089259,1040,25.71,0.44,12,0.11,126.00,7353.00,4110,20240603,-21.17,2795,20241029,15.92,3960,-18.18,20250102,3110,4.18,20250310,4110,-21.17,20240603,2795,15.92,20241029,2.14,N,061040,500,160 억,,483325,N,N,0,N,00,N
20250318,120601,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3255,-35,5,-1.06,102048340,31350,52.30,3320,3320,3245,4275,2305,3290,3255.13,1.51,0,-2880,3400,3345,3295,3240,3190,3320,3215,160,985,500,2300,5,1,32089259,1045,25.83,0.44,12,0.10,126.00,7353.00,4110,20240603,-20.80,2795,20241029,16.46,3960,-17.80,20250102,3110,4.66,20250310,4110,-20.80,20240603,2795,16.46,20241029,2.14,N,061040,500,160 억,,483325,N,N,0,N,00,N
20250318,110600,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3265,-25,5,-0.76,100403130,30844,51.46,3320,3320,3250,4275,2305,3290,3255.19,1.51,0,-2492,3400,3345,3295,3240,3190,3320,3215,160,985,500,2300,5,1,32089259,1048,25.91,0.44,12,0.10,126.00,7353.00,4110,20240603,-20.56,2795,20241029,16.82,3960,-17.55,20250102,3110,4.98,20250310,4110,-20.56,20240603,2795,16.82,20241029,2.14,N,061040,500,160 억,,483325,N,N,0,N,00,N
20250318,100602,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3270,-20,5,-0.61,83743050,25738,42.94,3320,3320,3250,4275,2305,3290,3253.67,1.51,0,1432,3400,3345,3295,3240,3190,3320,3215,160,985,500,2300,5,1,32089259,1049,25.95,0.44,12,0.08,126.00,7353.00,4110,20240603,-20.44,2795,20241029,16.99,3960,-17.42,20250102,3110,5.14,20250310,4110,-20.44,20240603,2795,16.99,20241029,2.14,N,061040,500,160 억,,483325,N,N,0,N,00,N
20250318,090603,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3295,5,2,0.15,1343665,407,0.68,3320,3320,3295,4275,2305,3290,3301.39,1.51,0,233,3400,3345,3295,3240,3190,3320,3215,160,985,500,2300,5,1,32089259,1057,26.15,0.45,12,0.00,126.00,7353.00,4110,20240603,-19.83,2795,20241029,17.89,3960,-16.79,20250102,3110,5.95,20250310,4110,-19.83,20240603,2795,17.89,20241029,2.14,N,061040,500,160 억,,483325,N,N,0,N,00,N
20250317,160600,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3290,25,2,0.77,195288800,59059,106.77,3350,3350,3245,4240,2290,3265,3306.72,1.52,0,-2577,3355,3310,3220,3175,3085,3332,3197,160,975,500,2280,5,1,32089259,1056,26.11,0.45,12,0.18,126.00,7353.00,4110,20240603,-19.95,2795,20241029,17.71,3960,-16.92,20250102,3110,5.79,20250310,4110,-19.95,20240603,2795,17.71,20241029,2.16,N,061040,500,160 억,,486612,N,N,0,N,00,N
20250317,150559,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3300,35,2,1.07,178631520,53997,97.62,3350,3350,3245,4240,2290,3265,3308.17,1.52,0,-1657,3355,3310,3220,3175,3085,3332,3197,160,975,500,2280,5,1,32089259,1059,26.19,0.45,12,0.17,126.00,7353.00,4110,20240603,-19.71,2795,20241029,18.07,3960,-16.67,20250102,3110,6.11,20250310,4110,-19.71,20240603,2795,18.07,20241029,2.16,N,061040,500,160 억,,486612,N,N,0,N,00,N
20250317,140600,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3300,35,2,1.07,167758655,50695,91.65,3350,3350,3245,4240,2290,3265,3309.18,1.52,0,-1903,3355,3310,3220,3175,3085,3332,3197,160,975,500,2280,5,1,32089259,1059,26.19,0.45,12,0.16,126.00,7353.00,4110,20240603,-19.71,2795,20241029,18.07,3960,-16.67,20250102,3110,6.11,20250310,4110,-19.71,20240603,2795,18.07,20241029,2.16,N,061040,500,160 억,,486612,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 20250318 160600 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3300 10 2 0.30 181976885 56077 93.56 3320 3320 3200 4275 2305 3290 3245.09 1.51 0 -6708 3400 3345 3295 3240 3190 3320 3215 160 985 500 2300 5 1 32089259 1059 26.19 0.45 12 0.17 126.00 7353.00 4110 20240603 -19.71 2795 20241029 18.07 3960 -16.67 20250102 3110 6.11 20250310 4110 -19.71 20240603 2795 18.07 20241029 2.14 N 061040 500 160 억 483325 N N 0 N 00 N
3 20250318 150603 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3240 -50 5 -1.52 170426700 52566 87.70 3320 3320 3200 4275 2305 3290 3242.15 1.51 0 -5876 3400 3345 3295 3240 3190 3320 3215 160 985 500 2300 5 1 32089259 1040 25.71 0.44 12 0.16 126.00 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 2.14 N 061040 500 160 억 483325 N N 0 N 00 N
4 20250318 140601 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3225 -65 5 -1.98 163098400 50301 83.92 3320 3320 3200 4275 2305 3290 3242.45 1.51 0 -4533 3400 3345 3295 3240 3190 3320 3215 160 985 500 2300 5 1 32089259 1035 25.60 0.44 12 0.16 126.00 7353.00 4110 20240603 -21.53 2795 20241029 15.38 3960 -18.56 20250102 3110 3.70 20250310 4110 -21.53 20240603 2795 15.38 20241029 2.14 N 061040 500 160 억 483325 N N 0 N 00 N
5 20250318 130601 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3240 -50 5 -1.52 114697170 35248 58.81 3320 3320 3240 4275 2305 3290 3254.01 1.51 0 -4244 3400 3345 3295 3240 3190 3320 3215 160 985 500 2300 5 1 32089259 1040 25.71 0.44 12 0.11 126.00 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 2.14 N 061040 500 160 억 483325 N N 0 N 00 N
6 20250318 120601 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3255 -35 5 -1.06 102048340 31350 52.30 3320 3320 3245 4275 2305 3290 3255.13 1.51 0 -2880 3400 3345 3295 3240 3190 3320 3215 160 985 500 2300 5 1 32089259 1045 25.83 0.44 12 0.10 126.00 7353.00 4110 20240603 -20.80 2795 20241029 16.46 3960 -17.80 20250102 3110 4.66 20250310 4110 -20.80 20240603 2795 16.46 20241029 2.14 N 061040 500 160 억 483325 N N 0 N 00 N
7 20250318 110600 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3265 -25 5 -0.76 100403130 30844 51.46 3320 3320 3250 4275 2305 3290 3255.19 1.51 0 -2492 3400 3345 3295 3240 3190 3320 3215 160 985 500 2300 5 1 32089259 1048 25.91 0.44 12 0.10 126.00 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 2.14 N 061040 500 160 억 483325 N N 0 N 00 N
8 20250318 100602 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3270 -20 5 -0.61 83743050 25738 42.94 3320 3320 3250 4275 2305 3290 3253.67 1.51 0 1432 3400 3345 3295 3240 3190 3320 3215 160 985 500 2300 5 1 32089259 1049 25.95 0.44 12 0.08 126.00 7353.00 4110 20240603 -20.44 2795 20241029 16.99 3960 -17.42 20250102 3110 5.14 20250310 4110 -20.44 20240603 2795 16.99 20241029 2.14 N 061040 500 160 억 483325 N N 0 N 00 N
9 20250318 090603 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3295 5 2 0.15 1343665 407 0.68 3320 3320 3295 4275 2305 3290 3301.39 1.51 0 233 3400 3345 3295 3240 3190 3320 3215 160 985 500 2300 5 1 32089259 1057 26.15 0.45 12 0.00 126.00 7353.00 4110 20240603 -19.83 2795 20241029 17.89 3960 -16.79 20250102 3110 5.95 20250310 4110 -19.83 20240603 2795 17.89 20241029 2.14 N 061040 500 160 억 483325 N N 0 N 00 N
10 20250317 160600 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3290 25 2 0.77 195288800 59059 106.77 3350 3350 3245 4240 2290 3265 3306.72 1.52 0 -2577 3355 3310 3220 3175 3085 3332 3197 160 975 500 2280 5 1 32089259 1056 26.11 0.45 12 0.18 126.00 7353.00 4110 20240603 -19.95 2795 20241029 17.71 3960 -16.92 20250102 3110 5.79 20250310 4110 -19.95 20240603 2795 17.71 20241029 2.16 N 061040 500 160 억 486612 N N 0 N 00 N
11 20250317 150559 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3300 35 2 1.07 178631520 53997 97.62 3350 3350 3245 4240 2290 3265 3308.17 1.52 0 -1657 3355 3310 3220 3175 3085 3332 3197 160 975 500 2280 5 1 32089259 1059 26.19 0.45 12 0.17 126.00 7353.00 4110 20240603 -19.71 2795 20241029 18.07 3960 -16.67 20250102 3110 6.11 20250310 4110 -19.71 20240603 2795 18.07 20241029 2.16 N 061040 500 160 억 486612 N N 0 N 00 N
12 20250317 140600 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3300 35 2 1.07 167758655 50695 91.65 3350 3350 3245 4240 2290 3265 3309.18 1.52 0 -1903 3355 3310 3220 3175 3085 3332 3197 160 975 500 2280 5 1 32089259 1059 26.19 0.45 12 0.16 126.00 7353.00 4110 20240603 -19.71 2795 20241029 18.07 3960 -16.67 20250102 3110 6.11 20250310 4110 -19.71 20240603 2795 18.07 20241029 2.16 N 061040 500 160 억 486612 N N 0 N 00 N