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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130559,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3315,50,2,1.53,135748315,40993,74.11,3350,3350,3245,4240,2290,3265,3311.50,1.52,0,-4083,3355,3310,3220,3175,3085,3332,3197,160,975,500,2280,5,1,32089259,1064,26.31,0.45,12,0.13,126.00,7353.00,4110,20240603,-19.34,2795,20241029,18.60,3960,-16.29,20250102,3110,6.59,20250310,4110,-19.34,20240603,2795,18.60,20241029,2.16,N,061040,500,160 억,,486612,N,N,0,N,00,N
20250317,120558,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3285,20,2,0.61,99373195,29972,54.19,3350,3350,3245,4240,2290,3265,3315.53,1.52,0,-9416,3355,3310,3220,3175,3085,3332,3197,160,975,500,2280,5,1,32089259,1054,26.07,0.45,12,0.09,126.00,7353.00,4110,20240603,-20.07,2795,20241029,17.53,3960,-17.05,20250102,3110,5.63,20250310,4110,-20.07,20240603,2795,17.53,20241029,2.16,N,061040,500,160 억,,486612,N,N,0,N,00,N
20250317,110600,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3280,15,2,0.46,84402795,25408,45.94,3350,3350,3245,4240,2290,3265,3321.90,1.52,0,-7711,3355,3310,3220,3175,3085,3332,3197,160,975,500,2280,5,1,32089259,1053,26.03,0.45,12,0.08,126.00,7353.00,4110,20240603,-20.19,2795,20241029,17.35,3960,-17.17,20250102,3110,5.47,20250310,4110,-20.19,20240603,2795,17.35,20241029,2.16,N,061040,500,160 억,,486612,N,N,0,N,00,N
20250317,100600,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3270,5,2,0.15,76759255,23069,41.71,3350,3350,3245,4240,2290,3265,3327.38,1.52,0,-7245,3355,3310,3220,3175,3085,3332,3197,160,975,500,2280,5,1,32089259,1049,25.95,0.44,12,0.07,126.00,7353.00,4110,20240603,-20.44,2795,20241029,16.99,3960,-17.42,20250102,3110,5.14,20250310,4110,-20.44,20240603,2795,16.99,20241029,2.16,N,061040,500,160 억,,486612,N,N,0,N,00,N
20250317,090600,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3275,10,2,0.31,57797590,17294,31.27,3350,3350,3245,4240,2290,3265,3342.06,1.52,0,-7669,3355,3310,3220,3175,3085,3332,3197,160,975,500,2280,5,1,32089259,1051,25.99,0.45,12,0.05,126.00,7353.00,4110,20240603,-20.32,2795,20241029,17.17,3960,-17.30,20250102,3110,5.31,20250310,4110,-20.32,20240603,2795,17.17,20241029,2.16,N,061040,500,160 억,,486612,N,N,0,N,00,N
20250314,160558,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3265,65,2,2.03,177765350,55256,144.94,3195,3265,3130,4160,2240,3200,3217.00,1.51,0,1382,3296,3247,3191,3142,3086,3220,3115,160,960,500,2240,5,1,32089259,1048,25.91,0.44,12,0.17,126.00,7353.00,4110,20240603,-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,,485275,N,N,0,N,00,N
20250314,150601,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3250,50,2,1.56,152322160,47438,124.43,3195,3250,3130,4160,2240,3200,3210.97,1.51,0,2846,3296,3247,3191,3142,3086,3220,3115,160,960,500,2240,5,1,32089259,1043,25.79,0.44,12,0.15,126.00,7353.00,4110,20240603,-20.92,2795,20241029,16.28,3960,-17.93,20250102,3110,4.50,20250310,4110,-20.92,20240603,2795,16.28,20241029,2.14,N,061040,500,160 억,,485275,N,N,0,N,00,N
20250314,140557,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3220,20,2,0.62,94003775,29375,77.05,3195,3235,3130,4160,2240,3200,3200.13,1.51,0,3886,3296,3247,3191,3142,3086,3220,3115,160,960,500,2240,5,1,32089259,1033,25.56,0.44,12,0.09,126.00,7353.00,4110,20240603,-21.65,2795,20241029,15.21,3960,-18.69,20250102,3110,3.54,20250310,4110,-21.65,20240603,2795,15.21,20241029,2.14,N,061040,500,160 억,,485275,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 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
3 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
4 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
5 20250317 130559 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3315 50 2 1.53 135748315 40993 74.11 3350 3350 3245 4240 2290 3265 3311.50 1.52 0 -4083 3355 3310 3220 3175 3085 3332 3197 160 975 500 2280 5 1 32089259 1064 26.31 0.45 12 0.13 126.00 7353.00 4110 20240603 -19.34 2795 20241029 18.60 3960 -16.29 20250102 3110 6.59 20250310 4110 -19.34 20240603 2795 18.60 20241029 2.16 N 061040 500 160 억 486612 N N 0 N 00 N
6 20250317 120558 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3285 20 2 0.61 99373195 29972 54.19 3350 3350 3245 4240 2290 3265 3315.53 1.52 0 -9416 3355 3310 3220 3175 3085 3332 3197 160 975 500 2280 5 1 32089259 1054 26.07 0.45 12 0.09 126.00 7353.00 4110 20240603 -20.07 2795 20241029 17.53 3960 -17.05 20250102 3110 5.63 20250310 4110 -20.07 20240603 2795 17.53 20241029 2.16 N 061040 500 160 억 486612 N N 0 N 00 N
7 20250317 110600 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3280 15 2 0.46 84402795 25408 45.94 3350 3350 3245 4240 2290 3265 3321.90 1.52 0 -7711 3355 3310 3220 3175 3085 3332 3197 160 975 500 2280 5 1 32089259 1053 26.03 0.45 12 0.08 126.00 7353.00 4110 20240603 -20.19 2795 20241029 17.35 3960 -17.17 20250102 3110 5.47 20250310 4110 -20.19 20240603 2795 17.35 20241029 2.16 N 061040 500 160 억 486612 N N 0 N 00 N
8 20250317 100600 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3270 5 2 0.15 76759255 23069 41.71 3350 3350 3245 4240 2290 3265 3327.38 1.52 0 -7245 3355 3310 3220 3175 3085 3332 3197 160 975 500 2280 5 1 32089259 1049 25.95 0.44 12 0.07 126.00 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 2.16 N 061040 500 160 억 486612 N N 0 N 00 N
9 20250317 090600 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3275 10 2 0.31 57797590 17294 31.27 3350 3350 3245 4240 2290 3265 3342.06 1.52 0 -7669 3355 3310 3220 3175 3085 3332 3197 160 975 500 2280 5 1 32089259 1051 25.99 0.45 12 0.05 126.00 7353.00 4110 20240603 -20.32 2795 20241029 17.17 3960 -17.30 20250102 3110 5.31 20250310 4110 -20.32 20240603 2795 17.17 20241029 2.16 N 061040 500 160 억 486612 N N 0 N 00 N
10 20250314 160558 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3265 65 2 2.03 177765350 55256 144.94 3195 3265 3130 4160 2240 3200 3217.00 1.51 0 1382 3296 3247 3191 3142 3086 3220 3115 160 960 500 2240 5 1 32089259 1048 25.91 0.44 12 0.17 126.00 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 485275 N N 0 N 00 N
11 20250314 150601 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3250 50 2 1.56 152322160 47438 124.43 3195 3250 3130 4160 2240 3200 3210.97 1.51 0 2846 3296 3247 3191 3142 3086 3220 3115 160 960 500 2240 5 1 32089259 1043 25.79 0.44 12 0.15 126.00 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 2.14 N 061040 500 160 억 485275 N N 0 N 00 N
12 20250314 140557 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3220 20 2 0.62 94003775 29375 77.05 3195 3235 3130 4160 2240 3200 3200.13 1.51 0 3886 3296 3247 3191 3142 3086 3220 3115 160 960 500 2240 5 1 32089259 1033 25.56 0.44 12 0.09 126.00 7353.00 4110 20240603 -21.65 2795 20241029 15.21 3960 -18.69 20250102 3110 3.54 20250310 4110 -21.65 20240603 2795 15.21 20241029 2.14 N 061040 500 160 억 485275 N N 0 N 00 N