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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160554,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3200,0,3,0.00,120760860,38006,126.21,3230,3240,3135,4160,2240,3200,3177.36,1.38,0,939,3300,3250,3215,3165,3130,3232,3147,160,960,500,2240,5,1,32089259,1027,25.40,0.44,12,0.12,126.00,7353.00,4110,20240603,-22.14,2795,20241029,14.49,3960,-19.19,20250102,3110,2.89,20250310,4110,-22.14,20240603,2795,14.49,20241029,2.11,N,061040,500,160 억,,442336,N,N,0,N,00,N
20250313,150554,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3170,-30,5,-0.94,101521680,31940,106.06,3230,3240,3150,4160,2240,3200,3178.51,1.38,0,1226,3300,3250,3215,3165,3130,3232,3147,160,960,500,2240,5,1,32089259,1017,25.16,0.43,12,0.10,126.00,7353.00,4110,20240603,-22.87,2795,20241029,13.42,3960,-19.95,20250102,3110,1.93,20250310,4110,-22.87,20240603,2795,13.42,20241029,2.11,N,061040,500,160 억,,442336,N,N,0,N,00,N
20250313,140554,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3160,-40,5,-1.25,59113400,18498,61.43,3230,3240,3155,4160,2240,3200,3195.66,1.38,0,-275,3300,3250,3215,3165,3130,3232,3147,160,960,500,2240,5,1,32089259,1014,25.08,0.43,12,0.06,126.00,7353.00,4110,20240603,-23.11,2795,20241029,13.06,3960,-20.20,20250102,3110,1.61,20250310,4110,-23.11,20240603,2795,13.06,20241029,2.11,N,061040,500,160 억,,442336,N,N,0,N,00,N
20250313,130554,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3190,-10,5,-0.31,47236595,14745,48.96,3230,3240,3180,4160,2240,3200,3203.57,1.38,0,-312,3300,3250,3215,3165,3130,3232,3147,160,960,500,2240,5,1,32089259,1024,25.32,0.43,12,0.05,126.00,7353.00,4110,20240603,-22.38,2795,20241029,14.13,3960,-19.44,20250102,3110,2.57,20250310,4110,-22.38,20240603,2795,14.13,20241029,2.11,N,061040,500,160 억,,442336,N,N,0,N,00,N
20250313,120554,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3200,0,3,0.00,44429540,13865,46.04,3230,3240,3190,4160,2240,3200,3204.44,1.38,0,39,3300,3250,3215,3165,3130,3232,3147,160,960,500,2240,5,1,32089259,1027,25.40,0.44,12,0.04,126.00,7353.00,4110,20240603,-22.14,2795,20241029,14.49,3960,-19.19,20250102,3110,2.89,20250310,4110,-22.14,20240603,2795,14.49,20241029,2.11,N,061040,500,160 억,,442336,N,N,0,N,00,N
20250313,110553,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3215,15,2,0.47,42488945,13259,44.03,3230,3240,3190,4160,2240,3200,3204.54,1.38,0,37,3300,3250,3215,3165,3130,3232,3147,160,960,500,2240,5,1,32089259,1032,25.52,0.44,12,0.04,126.00,7353.00,4110,20240603,-21.78,2795,20241029,15.03,3960,-18.81,20250102,3110,3.38,20250310,4110,-21.78,20240603,2795,15.03,20241029,2.11,N,061040,500,160 억,,442336,N,N,0,N,00,N
20250313,100554,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3200,0,3,0.00,33524645,10460,34.73,3230,3240,3195,4160,2240,3200,3205.03,1.38,0,-492,3300,3250,3215,3165,3130,3232,3147,160,960,500,2240,5,1,32089259,1027,25.40,0.44,12,0.03,126.00,7353.00,4110,20240603,-22.14,2795,20241029,14.49,3960,-19.19,20250102,3110,2.89,20250310,4110,-22.14,20240603,2795,14.49,20241029,2.11,N,061040,500,160 억,,442336,N,N,0,N,00,N
20250313,090555,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3240,40,2,1.25,439280,136,0.45,3230,3240,3200,4160,2240,3200,3230.00,1.38,0,-16,3300,3250,3215,3165,3130,3232,3147,160,960,500,2240,5,1,32089259,1040,25.71,0.44,12,0.00,126.00,7353.00,4110,20240603,-21.17,2795,20241029,15.92,3960,-18.18,20250102,3110,4.18,20250310,4110,-21.17,20240603,2795,15.92,20241029,2.11,N,061040,500,160 억,,442336,N,N,0,N,00,N
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
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 20250313 160554 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3200 0 3 0.00 120760860 38006 126.21 3230 3240 3135 4160 2240 3200 3177.36 1.38 0 939 3300 3250 3215 3165 3130 3232 3147 160 960 500 2240 5 1 32089259 1027 25.40 0.44 12 0.12 126.00 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 2.11 N 061040 500 160 억 442336 N N 0 N 00 N
3 20250313 150554 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3170 -30 5 -0.94 101521680 31940 106.06 3230 3240 3150 4160 2240 3200 3178.51 1.38 0 1226 3300 3250 3215 3165 3130 3232 3147 160 960 500 2240 5 1 32089259 1017 25.16 0.43 12 0.10 126.00 7353.00 4110 20240603 -22.87 2795 20241029 13.42 3960 -19.95 20250102 3110 1.93 20250310 4110 -22.87 20240603 2795 13.42 20241029 2.11 N 061040 500 160 억 442336 N N 0 N 00 N
4 20250313 140554 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3160 -40 5 -1.25 59113400 18498 61.43 3230 3240 3155 4160 2240 3200 3195.66 1.38 0 -275 3300 3250 3215 3165 3130 3232 3147 160 960 500 2240 5 1 32089259 1014 25.08 0.43 12 0.06 126.00 7353.00 4110 20240603 -23.11 2795 20241029 13.06 3960 -20.20 20250102 3110 1.61 20250310 4110 -23.11 20240603 2795 13.06 20241029 2.11 N 061040 500 160 억 442336 N N 0 N 00 N
5 20250313 130554 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3190 -10 5 -0.31 47236595 14745 48.96 3230 3240 3180 4160 2240 3200 3203.57 1.38 0 -312 3300 3250 3215 3165 3130 3232 3147 160 960 500 2240 5 1 32089259 1024 25.32 0.43 12 0.05 126.00 7353.00 4110 20240603 -22.38 2795 20241029 14.13 3960 -19.44 20250102 3110 2.57 20250310 4110 -22.38 20240603 2795 14.13 20241029 2.11 N 061040 500 160 억 442336 N N 0 N 00 N
6 20250313 120554 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3200 0 3 0.00 44429540 13865 46.04 3230 3240 3190 4160 2240 3200 3204.44 1.38 0 39 3300 3250 3215 3165 3130 3232 3147 160 960 500 2240 5 1 32089259 1027 25.40 0.44 12 0.04 126.00 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 2.11 N 061040 500 160 억 442336 N N 0 N 00 N
7 20250313 110553 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3215 15 2 0.47 42488945 13259 44.03 3230 3240 3190 4160 2240 3200 3204.54 1.38 0 37 3300 3250 3215 3165 3130 3232 3147 160 960 500 2240 5 1 32089259 1032 25.52 0.44 12 0.04 126.00 7353.00 4110 20240603 -21.78 2795 20241029 15.03 3960 -18.81 20250102 3110 3.38 20250310 4110 -21.78 20240603 2795 15.03 20241029 2.11 N 061040 500 160 억 442336 N N 0 N 00 N
8 20250313 100554 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3200 0 3 0.00 33524645 10460 34.73 3230 3240 3195 4160 2240 3200 3205.03 1.38 0 -492 3300 3250 3215 3165 3130 3232 3147 160 960 500 2240 5 1 32089259 1027 25.40 0.44 12 0.03 126.00 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 2.11 N 061040 500 160 억 442336 N N 0 N 00 N
9 20250313 090555 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3240 40 2 1.25 439280 136 0.45 3230 3240 3200 4160 2240 3200 3230.00 1.38 0 -16 3300 3250 3215 3165 3130 3232 3147 160 960 500 2240 5 1 32089259 1040 25.71 0.44 12 0.00 126.00 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 2.11 N 061040 500 160 억 442336 N N 0 N 00 N
10 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
11 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
12 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