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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160542,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3360,-40,5,-1.18,1206393862,345618,981.42,3445,3700,3260,4420,2380,3400,3490.57,1.33,0,-12103,3480,3440,3360,3320,3240,3460,3340,160,1020,500,2380,5,1,32089259,1078,26.67,0.46,12,1.08,126.00,7353.00,4110,20240603,-18.25,2795,20241029,20.21,3960,-15.15,20250102,3260,3.07,20250306,4110,-18.25,20240603,2795,20.21,20241029,2.13,N,061040,500,160 억,,428348,N,N,0,N,00,N
20250306,150541,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3335,-65,5,-1.91,1118194017,318903,905.56,3445,3700,3265,4420,2380,3400,3506.38,1.33,0,-11961,3480,3440,3360,3320,3240,3460,3340,160,1020,500,2380,5,1,32089259,1070,26.47,0.45,12,0.99,126.00,7353.00,4110,20240603,-18.86,2795,20241029,19.32,3960,-15.78,20250102,3265,2.14,20250306,4110,-18.86,20240603,2795,19.32,20241029,2.13,N,061040,500,160 억,,428348,N,N,0,N,00,N
20250306,140540,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3345,-55,5,-1.62,1082328192,308136,874.99,3445,3700,3265,4420,2380,3400,3512.50,1.33,0,-6259,3480,3440,3360,3320,3240,3460,3340,160,1020,500,2380,5,1,32089259,1073,26.55,0.45,12,0.96,126.00,7353.00,4110,20240603,-18.61,2795,20241029,19.68,3960,-15.53,20250102,3265,2.45,20250306,4110,-18.61,20240603,2795,19.68,20241029,2.13,N,061040,500,160 억,,428348,N,N,0,N,00,N
20250306,130541,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3370,-30,5,-0.88,1044451602,296795,842.78,3445,3700,3265,4420,2380,3400,3519.10,1.33,0,-975,3480,3440,3360,3320,3240,3460,3340,160,1020,500,2380,5,1,32089259,1081,26.75,0.46,12,0.92,126.00,7353.00,4110,20240603,-18.00,2795,20241029,20.57,3960,-14.90,20250102,3265,3.22,20250306,4110,-18.00,20240603,2795,20.57,20241029,2.13,N,061040,500,160 억,,428348,N,N,0,N,00,N
20250306,120541,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3380,-20,5,-0.59,1025400412,291123,826.68,3445,3700,3265,4420,2380,3400,3522.22,1.33,0,-689,3480,3440,3360,3320,3240,3460,3340,160,1020,500,2380,5,1,32089259,1085,26.83,0.46,12,0.91,126.00,7353.00,4110,20240603,-17.76,2795,20241029,20.93,3960,-14.65,20250102,3265,3.52,20250306,4110,-17.76,20240603,2795,20.93,20241029,2.13,N,061040,500,160 억,,428348,N,N,0,N,00,N
20250306,110538,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3355,-45,5,-1.32,1006421532,285504,810.72,3445,3700,3265,4420,2380,3400,3525.07,1.33,0,-2618,3480,3440,3360,3320,3240,3460,3340,160,1020,500,2380,5,1,32089259,1077,26.63,0.46,12,0.89,126.00,7353.00,4110,20240603,-18.37,2795,20241029,20.04,3960,-15.28,20250102,3265,2.76,20250306,4110,-18.37,20240603,2795,20.04,20241029,2.13,N,061040,500,160 억,,428348,N,N,0,N,00,N
20250306,100540,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3415,15,2,0.44,834503251,234458,665.77,3445,3700,3265,4420,2380,3400,3559.29,1.33,0,-13829,3480,3440,3360,3320,3240,3460,3340,160,1020,500,2380,5,1,32089259,1096,27.10,0.46,12,0.73,126.00,7353.00,4110,20240603,-16.91,2795,20241029,22.18,3960,-13.76,20250102,3265,4.59,20250306,4110,-16.91,20240603,2795,22.18,20241029,2.13,N,061040,500,160 억,,428348,N,N,0,N,00,N
20250306,090544,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3450,50,2,1.47,17827865,5175,14.70,3445,3450,3400,4420,2380,3400,3445.00,1.33,0,-1121,3480,3440,3360,3320,3240,3460,3340,160,1020,500,2380,5,1,32089259,1107,27.38,0.47,12,0.02,126.00,7353.00,4110,20240603,-16.06,2795,20241029,23.43,3960,-12.88,20250102,3275,5.34,20250304,4110,-16.06,20240603,2795,23.43,20241029,2.13,N,061040,500,160 억,,428348,N,N,0,N,00,N
20250305,160536,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3400,90,2,2.72,114965920,34404,93.60,3305,3400,3280,4300,2320,3310,3341.64,1.32,0,4893,3460,3385,3330,3255,3200,3357,3227,160,990,500,2310,5,1,32089259,1091,26.98,0.46,12,0.11,126.00,7353.00,4110,20240603,-17.27,2795,20241029,21.65,3960,-14.14,20250102,3275,3.82,20250304,4110,-17.27,20240603,2795,21.65,20241029,2.15,N,061040,500,160 억,,423455,N,N,0,N,00,N
20250305,150537,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3375,65,2,1.96,96997160,29109,79.19,3305,3395,3280,4300,2320,3310,3332.21,1.32,0,6294,3460,3385,3330,3255,3200,3357,3227,160,990,500,2310,5,1,32089259,1083,26.79,0.46,12,0.09,126.00,7353.00,4110,20240603,-17.88,2795,20241029,20.75,3960,-14.77,20250102,3275,3.05,20250304,4110,-17.88,20240603,2795,20.75,20241029,2.15,N,061040,500,160 억,,423455,N,N,0,N,00,N
20250305,140536,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3345,35,2,1.06,84780915,25493,69.35,3305,3355,3280,4300,2320,3310,3325.65,1.32,0,7705,3460,3385,3330,3255,3200,3357,3227,160,990,500,2310,5,1,32089259,1073,26.55,0.45,12,0.08,126.00,7353.00,4110,20240603,-18.61,2795,20241029,19.68,3960,-15.53,20250102,3275,2.14,20250304,4110,-18.61,20240603,2795,19.68,20241029,2.15,N,061040,500,160 억,,423455,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 20250306 160542 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3360 -40 5 -1.18 1206393862 345618 981.42 3445 3700 3260 4420 2380 3400 3490.57 1.33 0 -12103 3480 3440 3360 3320 3240 3460 3340 160 1020 500 2380 5 1 32089259 1078 26.67 0.46 12 1.08 126.00 7353.00 4110 20240603 -18.25 2795 20241029 20.21 3960 -15.15 20250102 3260 3.07 20250306 4110 -18.25 20240603 2795 20.21 20241029 2.13 N 061040 500 160 억 428348 N N 0 N 00 N
3 20250306 150541 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3335 -65 5 -1.91 1118194017 318903 905.56 3445 3700 3265 4420 2380 3400 3506.38 1.33 0 -11961 3480 3440 3360 3320 3240 3460 3340 160 1020 500 2380 5 1 32089259 1070 26.47 0.45 12 0.99 126.00 7353.00 4110 20240603 -18.86 2795 20241029 19.32 3960 -15.78 20250102 3265 2.14 20250306 4110 -18.86 20240603 2795 19.32 20241029 2.13 N 061040 500 160 억 428348 N N 0 N 00 N
4 20250306 140540 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3345 -55 5 -1.62 1082328192 308136 874.99 3445 3700 3265 4420 2380 3400 3512.50 1.33 0 -6259 3480 3440 3360 3320 3240 3460 3340 160 1020 500 2380 5 1 32089259 1073 26.55 0.45 12 0.96 126.00 7353.00 4110 20240603 -18.61 2795 20241029 19.68 3960 -15.53 20250102 3265 2.45 20250306 4110 -18.61 20240603 2795 19.68 20241029 2.13 N 061040 500 160 억 428348 N N 0 N 00 N
5 20250306 130541 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3370 -30 5 -0.88 1044451602 296795 842.78 3445 3700 3265 4420 2380 3400 3519.10 1.33 0 -975 3480 3440 3360 3320 3240 3460 3340 160 1020 500 2380 5 1 32089259 1081 26.75 0.46 12 0.92 126.00 7353.00 4110 20240603 -18.00 2795 20241029 20.57 3960 -14.90 20250102 3265 3.22 20250306 4110 -18.00 20240603 2795 20.57 20241029 2.13 N 061040 500 160 억 428348 N N 0 N 00 N
6 20250306 120541 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3380 -20 5 -0.59 1025400412 291123 826.68 3445 3700 3265 4420 2380 3400 3522.22 1.33 0 -689 3480 3440 3360 3320 3240 3460 3340 160 1020 500 2380 5 1 32089259 1085 26.83 0.46 12 0.91 126.00 7353.00 4110 20240603 -17.76 2795 20241029 20.93 3960 -14.65 20250102 3265 3.52 20250306 4110 -17.76 20240603 2795 20.93 20241029 2.13 N 061040 500 160 억 428348 N N 0 N 00 N
7 20250306 110538 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3355 -45 5 -1.32 1006421532 285504 810.72 3445 3700 3265 4420 2380 3400 3525.07 1.33 0 -2618 3480 3440 3360 3320 3240 3460 3340 160 1020 500 2380 5 1 32089259 1077 26.63 0.46 12 0.89 126.00 7353.00 4110 20240603 -18.37 2795 20241029 20.04 3960 -15.28 20250102 3265 2.76 20250306 4110 -18.37 20240603 2795 20.04 20241029 2.13 N 061040 500 160 억 428348 N N 0 N 00 N
8 20250306 100540 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3415 15 2 0.44 834503251 234458 665.77 3445 3700 3265 4420 2380 3400 3559.29 1.33 0 -13829 3480 3440 3360 3320 3240 3460 3340 160 1020 500 2380 5 1 32089259 1096 27.10 0.46 12 0.73 126.00 7353.00 4110 20240603 -16.91 2795 20241029 22.18 3960 -13.76 20250102 3265 4.59 20250306 4110 -16.91 20240603 2795 22.18 20241029 2.13 N 061040 500 160 억 428348 N N 0 N 00 N
9 20250306 090544 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3450 50 2 1.47 17827865 5175 14.70 3445 3450 3400 4420 2380 3400 3445.00 1.33 0 -1121 3480 3440 3360 3320 3240 3460 3340 160 1020 500 2380 5 1 32089259 1107 27.38 0.47 12 0.02 126.00 7353.00 4110 20240603 -16.06 2795 20241029 23.43 3960 -12.88 20250102 3275 5.34 20250304 4110 -16.06 20240603 2795 23.43 20241029 2.13 N 061040 500 160 억 428348 N N 0 N 00 N
10 20250305 160536 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3400 90 2 2.72 114965920 34404 93.60 3305 3400 3280 4300 2320 3310 3341.64 1.32 0 4893 3460 3385 3330 3255 3200 3357 3227 160 990 500 2310 5 1 32089259 1091 26.98 0.46 12 0.11 126.00 7353.00 4110 20240603 -17.27 2795 20241029 21.65 3960 -14.14 20250102 3275 3.82 20250304 4110 -17.27 20240603 2795 21.65 20241029 2.15 N 061040 500 160 억 423455 N N 0 N 00 N
11 20250305 150537 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3375 65 2 1.96 96997160 29109 79.19 3305 3395 3280 4300 2320 3310 3332.21 1.32 0 6294 3460 3385 3330 3255 3200 3357 3227 160 990 500 2310 5 1 32089259 1083 26.79 0.46 12 0.09 126.00 7353.00 4110 20240603 -17.88 2795 20241029 20.75 3960 -14.77 20250102 3275 3.05 20250304 4110 -17.88 20240603 2795 20.75 20241029 2.15 N 061040 500 160 억 423455 N N 0 N 00 N
12 20250305 140536 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3345 35 2 1.06 84780915 25493 69.35 3305 3355 3280 4300 2320 3310 3325.65 1.32 0 7705 3460 3385 3330 3255 3200 3357 3227 160 990 500 2310 5 1 32089259 1073 26.55 0.45 12 0.08 126.00 7353.00 4110 20240603 -18.61 2795 20241029 19.68 3960 -15.53 20250102 3275 2.14 20250304 4110 -18.61 20240603 2795 19.68 20241029 2.15 N 061040 500 160 억 423455 N N 0 N 00 N