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
061970/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,3650,-125,5,-3.31,413146096,111591,125.25,3750,3800,3640,4905,2645,3775,3702.39,27.85,0,-9510,3835,3805,3750,3720,3665,3820,3735,290,1130,500,2710,5,1,58083006,2120,-10.52,0.63,12,0.19,-347.00,5769.00,9410,20240325,-61.21,3000,20241210,21.67,4770,-23.48,20250221,3520,3.69,20250102,9410,-61.21,20240325,3000,21.67,20241210,2.37,N,061970,500,290 억,,16177618,N,N,14,N,00,N
20250306,150541,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3665,-110,5,-2.91,366282976,98754,110.84,3750,3800,3650,4905,2645,3775,3709.04,27.85,0,-10882,3835,3805,3750,3720,3665,3820,3735,290,1130,500,2710,5,1,58083006,2129,-10.56,0.64,12,0.17,-347.00,5769.00,9410,20240325,-61.05,3000,20241210,22.17,4770,-23.17,20250221,3520,4.12,20250102,9410,-61.05,20240325,3000,22.17,20241210,2.37,N,061970,500,290 억,,16177618,N,N,0,N,00,N
20250306,140541,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3700,-75,5,-1.99,250887132,67349,75.59,3750,3800,3690,4905,2645,3775,3725.18,27.85,0,-11334,3835,3805,3750,3720,3665,3820,3735,290,1130,500,2710,5,1,58083006,2149,-10.66,0.64,12,0.12,-347.00,5769.00,9410,20240325,-60.68,3000,20241210,23.33,4770,-22.43,20250221,3520,5.11,20250102,9410,-60.68,20240325,3000,23.33,20241210,2.37,N,061970,500,290 억,,16177618,N,N,0,N,00,N
20250306,130542,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3700,-75,5,-1.99,205866130,55169,61.92,3750,3800,3700,4905,2645,3775,3731.55,27.85,0,-5968,3835,3805,3750,3720,3665,3820,3735,290,1130,500,2710,5,1,58083006,2149,-10.66,0.64,12,0.09,-347.00,5769.00,9410,20240325,-60.68,3000,20241210,23.33,4770,-22.43,20250221,3520,5.11,20250102,9410,-60.68,20240325,3000,23.33,20241210,2.37,N,061970,500,290 억,,16177618,N,N,0,N,00,N
20250306,120541,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3725,-50,5,-1.32,146567960,39188,43.99,3750,3800,3715,4905,2645,3775,3740.12,27.85,0,-3786,3835,3805,3750,3720,3665,3820,3735,290,1130,500,2710,5,1,58083006,2164,-10.73,0.65,12,0.07,-347.00,5769.00,9410,20240325,-60.41,3000,20241210,24.17,4770,-21.91,20250221,3520,5.82,20250102,9410,-60.41,20240325,3000,24.17,20241210,2.37,N,061970,500,290 억,,16177618,N,N,0,N,00,N
20250306,110539,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3745,-30,5,-0.79,118643220,31691,35.57,3750,3800,3720,4905,2645,3775,3743.75,27.85,0,-4380,3835,3805,3750,3720,3665,3820,3735,290,1130,500,2710,5,1,58083006,2175,-10.79,0.65,12,0.05,-347.00,5769.00,9410,20240325,-60.20,3000,20241210,24.83,4770,-21.49,20250221,3520,6.39,20250102,9410,-60.20,20240325,3000,24.83,20241210,2.37,N,061970,500,290 억,,16177618,N,N,0,N,00,N
20250306,100541,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3725,-50,5,-1.32,97802780,26114,29.31,3750,3800,3720,4905,2645,3775,3745.22,27.85,0,-3995,3835,3805,3750,3720,3665,3820,3735,290,1130,500,2710,5,1,58083006,2164,-10.73,0.65,12,0.04,-347.00,5769.00,9410,20240325,-60.41,3000,20241210,24.17,4770,-21.91,20250221,3520,5.82,20250102,9410,-60.41,20240325,3000,24.17,20241210,2.37,N,061970,500,290 억,,16177618,N,N,0,N,00,N
20250306,090544,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3790,15,2,0.40,14686405,3887,4.36,3750,3800,3750,4905,2645,3775,3778.34,27.85,0,766,3835,3805,3750,3720,3665,3820,3735,290,1130,500,2710,5,1,58083006,2201,-10.92,0.66,12,0.01,-347.00,5769.00,9410,20240325,-59.72,3000,20241210,26.33,4770,-20.55,20250221,3520,7.67,20250102,9410,-59.72,20240325,3000,26.33,20241210,2.37,N,061970,500,290 억,,16177618,N,N,0,N,00,N
20250305,160536,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3775,45,2,1.21,330656168,88439,75.26,3695,3780,3695,4845,2615,3730,3738.73,27.85,0,-2204,3906,3817,3761,3672,3616,3790,3645,290,1115,500,2680,5,1,58083006,2193,-10.88,0.65,12,0.15,-347.00,5769.00,9410,20240325,-59.88,3000,20241210,25.83,4770,-20.86,20250221,3520,7.24,20250102,9410,-59.88,20240325,3000,25.83,20241210,2.39,N,061970,500,290 억,,16179001,N,N,0,N,00,N
20250305,150538,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3770,40,2,1.07,222460363,59512,50.65,3695,3780,3695,4845,2615,3730,3738.08,27.85,0,-2835,3906,3817,3761,3672,3616,3790,3645,290,1115,500,2680,5,1,58083006,2190,-10.86,0.65,12,0.10,-347.00,5769.00,9410,20240325,-59.94,3000,20241210,25.67,4770,-20.96,20250221,3520,7.10,20250102,9410,-59.94,20240325,3000,25.67,20241210,2.39,N,061970,500,290 억,,16179001,N,N,0,N,00,N
20250305,140536,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3765,35,2,0.94,187818101,50329,42.83,3695,3770,3695,4845,2615,3730,3731.81,27.85,0,-3814,3906,3817,3761,3672,3616,3790,3645,290,1115,500,2680,5,1,58083006,2187,-10.85,0.65,12,0.09,-347.00,5769.00,9410,20240325,-59.99,3000,20241210,25.50,4770,-21.07,20250221,3520,6.96,20250102,9410,-59.99,20240325,3000,25.50,20241210,2.39,N,061970,500,290 억,,16179001,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 3650 -125 5 -3.31 413146096 111591 125.25 3750 3800 3640 4905 2645 3775 3702.39 27.85 0 -9510 3835 3805 3750 3720 3665 3820 3735 290 1130 500 2710 5 1 58083006 2120 -10.52 0.63 12 0.19 -347.00 5769.00 9410 20240325 -61.21 3000 20241210 21.67 4770 -23.48 20250221 3520 3.69 20250102 9410 -61.21 20240325 3000 21.67 20241210 2.37 N 061970 500 290 억 16177618 N N 14 N 00 N
3 20250306 150541 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3665 -110 5 -2.91 366282976 98754 110.84 3750 3800 3650 4905 2645 3775 3709.04 27.85 0 -10882 3835 3805 3750 3720 3665 3820 3735 290 1130 500 2710 5 1 58083006 2129 -10.56 0.64 12 0.17 -347.00 5769.00 9410 20240325 -61.05 3000 20241210 22.17 4770 -23.17 20250221 3520 4.12 20250102 9410 -61.05 20240325 3000 22.17 20241210 2.37 N 061970 500 290 억 16177618 N N 0 N 00 N
4 20250306 140541 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3700 -75 5 -1.99 250887132 67349 75.59 3750 3800 3690 4905 2645 3775 3725.18 27.85 0 -11334 3835 3805 3750 3720 3665 3820 3735 290 1130 500 2710 5 1 58083006 2149 -10.66 0.64 12 0.12 -347.00 5769.00 9410 20240325 -60.68 3000 20241210 23.33 4770 -22.43 20250221 3520 5.11 20250102 9410 -60.68 20240325 3000 23.33 20241210 2.37 N 061970 500 290 억 16177618 N N 0 N 00 N
5 20250306 130542 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3700 -75 5 -1.99 205866130 55169 61.92 3750 3800 3700 4905 2645 3775 3731.55 27.85 0 -5968 3835 3805 3750 3720 3665 3820 3735 290 1130 500 2710 5 1 58083006 2149 -10.66 0.64 12 0.09 -347.00 5769.00 9410 20240325 -60.68 3000 20241210 23.33 4770 -22.43 20250221 3520 5.11 20250102 9410 -60.68 20240325 3000 23.33 20241210 2.37 N 061970 500 290 억 16177618 N N 0 N 00 N
6 20250306 120541 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3725 -50 5 -1.32 146567960 39188 43.99 3750 3800 3715 4905 2645 3775 3740.12 27.85 0 -3786 3835 3805 3750 3720 3665 3820 3735 290 1130 500 2710 5 1 58083006 2164 -10.73 0.65 12 0.07 -347.00 5769.00 9410 20240325 -60.41 3000 20241210 24.17 4770 -21.91 20250221 3520 5.82 20250102 9410 -60.41 20240325 3000 24.17 20241210 2.37 N 061970 500 290 억 16177618 N N 0 N 00 N
7 20250306 110539 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3745 -30 5 -0.79 118643220 31691 35.57 3750 3800 3720 4905 2645 3775 3743.75 27.85 0 -4380 3835 3805 3750 3720 3665 3820 3735 290 1130 500 2710 5 1 58083006 2175 -10.79 0.65 12 0.05 -347.00 5769.00 9410 20240325 -60.20 3000 20241210 24.83 4770 -21.49 20250221 3520 6.39 20250102 9410 -60.20 20240325 3000 24.83 20241210 2.37 N 061970 500 290 억 16177618 N N 0 N 00 N
8 20250306 100541 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3725 -50 5 -1.32 97802780 26114 29.31 3750 3800 3720 4905 2645 3775 3745.22 27.85 0 -3995 3835 3805 3750 3720 3665 3820 3735 290 1130 500 2710 5 1 58083006 2164 -10.73 0.65 12 0.04 -347.00 5769.00 9410 20240325 -60.41 3000 20241210 24.17 4770 -21.91 20250221 3520 5.82 20250102 9410 -60.41 20240325 3000 24.17 20241210 2.37 N 061970 500 290 억 16177618 N N 0 N 00 N
9 20250306 090544 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3790 15 2 0.40 14686405 3887 4.36 3750 3800 3750 4905 2645 3775 3778.34 27.85 0 766 3835 3805 3750 3720 3665 3820 3735 290 1130 500 2710 5 1 58083006 2201 -10.92 0.66 12 0.01 -347.00 5769.00 9410 20240325 -59.72 3000 20241210 26.33 4770 -20.55 20250221 3520 7.67 20250102 9410 -59.72 20240325 3000 26.33 20241210 2.37 N 061970 500 290 억 16177618 N N 0 N 00 N
10 20250305 160536 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3775 45 2 1.21 330656168 88439 75.26 3695 3780 3695 4845 2615 3730 3738.73 27.85 0 -2204 3906 3817 3761 3672 3616 3790 3645 290 1115 500 2680 5 1 58083006 2193 -10.88 0.65 12 0.15 -347.00 5769.00 9410 20240325 -59.88 3000 20241210 25.83 4770 -20.86 20250221 3520 7.24 20250102 9410 -59.88 20240325 3000 25.83 20241210 2.39 N 061970 500 290 억 16179001 N N 0 N 00 N
11 20250305 150538 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3770 40 2 1.07 222460363 59512 50.65 3695 3780 3695 4845 2615 3730 3738.08 27.85 0 -2835 3906 3817 3761 3672 3616 3790 3645 290 1115 500 2680 5 1 58083006 2190 -10.86 0.65 12 0.10 -347.00 5769.00 9410 20240325 -59.94 3000 20241210 25.67 4770 -20.96 20250221 3520 7.10 20250102 9410 -59.94 20240325 3000 25.67 20241210 2.39 N 061970 500 290 억 16179001 N N 0 N 00 N
12 20250305 140536 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3765 35 2 0.94 187818101 50329 42.83 3695 3770 3695 4845 2615 3730 3731.81 27.85 0 -3814 3906 3817 3761 3672 3616 3790 3645 290 1115 500 2680 5 1 58083006 2187 -10.85 0.65 12 0.09 -347.00 5769.00 9410 20240325 -59.99 3000 20241210 25.50 4770 -21.07 20250221 3520 6.96 20250102 9410 -59.99 20240325 3000 25.50 20241210 2.39 N 061970 500 290 억 16179001 N N 0 N 00 N