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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160621,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3175,-55,5,-1.70,278087220,88130,273.93,3230,3230,3120,4195,2265,3230,3155.40,1.47,0,449,3343,3286,3233,3176,3123,3260,3150,160,965,500,2260,5,1,32089259,1019,25.20,0.43,12,0.27,126.00,7353.00,4110,20240603,-22.75,2795,20241029,13.60,3960,-19.82,20250102,3110,2.09,20250310,4110,-22.75,20240603,2795,13.60,20241029,2.15,N,061040,500,160 억,,471741,N,N,0,N,00,N
20250321,150604,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3155,-75,5,-2.32,258521185,81941,254.70,3230,3230,3120,4195,2265,3230,3154.97,1.47,0,1405,3343,3286,3233,3176,3123,3260,3150,160,965,500,2260,5,1,32089259,1012,25.04,0.43,12,0.26,126.00,7353.00,4110,20240603,-23.24,2795,20241029,12.88,3960,-20.33,20250102,3110,1.45,20250310,4110,-23.24,20240603,2795,12.88,20241029,2.15,N,061040,500,160 억,,471741,N,N,0,N,00,N
20250321,140605,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3170,-60,5,-1.86,236818845,75031,233.22,3230,3230,3120,4195,2265,3230,3156.28,1.47,0,6646,3343,3286,3233,3176,3123,3260,3150,160,965,500,2260,5,1,32089259,1017,25.16,0.43,12,0.23,126.00,7353.00,4110,20240603,-22.87,2795,20241029,13.42,3960,-19.95,20250102,3110,1.93,20250310,4110,-22.87,20240603,2795,13.42,20241029,2.15,N,061040,500,160 억,,471741,N,N,0,N,00,N
20250321,130605,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3165,-65,5,-2.01,233320080,73923,229.77,3230,3230,3120,4195,2265,3230,3156.26,1.47,0,7319,3343,3286,3233,3176,3123,3260,3150,160,965,500,2260,5,1,32089259,1016,25.12,0.43,12,0.23,126.00,7353.00,4110,20240603,-22.99,2795,20241029,13.24,3960,-20.08,20250102,3110,1.77,20250310,4110,-22.99,20240603,2795,13.24,20241029,2.15,N,061040,500,160 억,,471741,N,N,0,N,00,N
20250321,120606,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3160,-70,5,-2.17,190907019,60433,187.84,3230,3230,3120,4195,2265,3230,3158.99,1.47,0,6211,3343,3286,3233,3176,3123,3260,3150,160,965,500,2260,5,1,32089259,1014,25.08,0.43,12,0.19,126.00,7353.00,4110,20240603,-23.11,2795,20241029,13.06,3960,-20.20,20250102,3110,1.61,20250310,4110,-23.11,20240603,2795,13.06,20241029,2.15,N,061040,500,160 억,,471741,N,N,0,N,00,N
20250321,110606,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3145,-85,5,-2.63,177859129,56280,174.93,3230,3230,3120,4195,2265,3230,3160.25,1.47,0,4710,3343,3286,3233,3176,3123,3260,3150,160,965,500,2260,5,1,32089259,1009,24.96,0.43,12,0.18,126.00,7353.00,4110,20240603,-23.48,2795,20241029,12.52,3960,-20.58,20250102,3110,1.13,20250310,4110,-23.48,20240603,2795,12.52,20241029,2.15,N,061040,500,160 억,,471741,N,N,0,N,00,N
20250321,100606,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3155,-75,5,-2.32,146091999,46114,143.34,3230,3230,3125,4195,2265,3230,3168.06,1.47,0,4238,3343,3286,3233,3176,3123,3260,3150,160,965,500,2260,5,1,32089259,1012,25.04,0.43,12,0.14,126.00,7353.00,4110,20240603,-23.24,2795,20241029,12.88,3960,-20.33,20250102,3110,1.45,20250310,4110,-23.24,20240603,2795,12.88,20241029,2.15,N,061040,500,160 억,,471741,N,N,0,N,00,N
20250321,090609,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3190,-40,5,-1.24,45298910,14204,44.15,3230,3230,3180,4195,2265,3230,3189.17,1.47,0,6416,3343,3286,3233,3176,3123,3260,3150,160,965,500,2260,5,1,32089259,1024,25.32,0.43,12,0.04,126.00,7353.00,4110,20240603,-22.38,2795,20241029,14.13,3960,-19.44,20250102,3110,2.57,20250310,4110,-22.38,20240603,2795,14.13,20241029,2.15,N,061040,500,160 억,,471741,N,N,0,N,00,N
20250320,160858,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3230,-35,5,-1.07,96444448,29879,58.46,3250,3290,3180,4240,2290,3265,3227.83,1.48,0,-101,3375,3320,3260,3205,3145,3290,3175,160,975,500,2280,5,1,32089259,1036,25.63,0.44,12,0.09,126.00,7353.00,4110,20240603,-21.41,2795,20241029,15.56,3960,-18.43,20250102,3110,3.86,20250310,4110,-21.41,20240603,2795,15.56,20241029,2.15,N,061040,500,160 억,,473741,N,N,0,N,00,N
20250320,150605,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3215,-50,5,-1.53,76154878,23551,46.08,3250,3290,3200,4240,2290,3265,3233.62,1.48,0,970,3375,3320,3260,3205,3145,3290,3175,160,975,500,2280,5,1,32089259,1032,25.52,0.44,12,0.07,126.00,7353.00,4110,20240603,-21.78,2795,20241029,15.03,3960,-18.81,20250102,3110,3.38,20250310,4110,-21.78,20240603,2795,15.03,20241029,2.15,N,061040,500,160 억,,473741,N,N,0,N,00,N
20250320,140607,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3215,-50,5,-1.53,70404200,21757,42.57,3250,3290,3200,4240,2290,3265,3235.93,1.48,0,1047,3375,3320,3260,3205,3145,3290,3175,160,975,500,2280,5,1,32089259,1032,25.52,0.44,12,0.07,126.00,7353.00,4110,20240603,-21.78,2795,20241029,15.03,3960,-18.81,20250102,3110,3.38,20250310,4110,-21.78,20240603,2795,15.03,20241029,2.15,N,061040,500,160 억,,473741,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 20250321 160621 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3175 -55 5 -1.70 278087220 88130 273.93 3230 3230 3120 4195 2265 3230 3155.40 1.47 0 449 3343 3286 3233 3176 3123 3260 3150 160 965 500 2260 5 1 32089259 1019 25.20 0.43 12 0.27 126.00 7353.00 4110 20240603 -22.75 2795 20241029 13.60 3960 -19.82 20250102 3110 2.09 20250310 4110 -22.75 20240603 2795 13.60 20241029 2.15 N 061040 500 160 억 471741 N N 0 N 00 N
3 20250321 150604 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3155 -75 5 -2.32 258521185 81941 254.70 3230 3230 3120 4195 2265 3230 3154.97 1.47 0 1405 3343 3286 3233 3176 3123 3260 3150 160 965 500 2260 5 1 32089259 1012 25.04 0.43 12 0.26 126.00 7353.00 4110 20240603 -23.24 2795 20241029 12.88 3960 -20.33 20250102 3110 1.45 20250310 4110 -23.24 20240603 2795 12.88 20241029 2.15 N 061040 500 160 억 471741 N N 0 N 00 N
4 20250321 140605 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3170 -60 5 -1.86 236818845 75031 233.22 3230 3230 3120 4195 2265 3230 3156.28 1.47 0 6646 3343 3286 3233 3176 3123 3260 3150 160 965 500 2260 5 1 32089259 1017 25.16 0.43 12 0.23 126.00 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 2.15 N 061040 500 160 억 471741 N N 0 N 00 N
5 20250321 130605 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3165 -65 5 -2.01 233320080 73923 229.77 3230 3230 3120 4195 2265 3230 3156.26 1.47 0 7319 3343 3286 3233 3176 3123 3260 3150 160 965 500 2260 5 1 32089259 1016 25.12 0.43 12 0.23 126.00 7353.00 4110 20240603 -22.99 2795 20241029 13.24 3960 -20.08 20250102 3110 1.77 20250310 4110 -22.99 20240603 2795 13.24 20241029 2.15 N 061040 500 160 억 471741 N N 0 N 00 N
6 20250321 120606 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3160 -70 5 -2.17 190907019 60433 187.84 3230 3230 3120 4195 2265 3230 3158.99 1.47 0 6211 3343 3286 3233 3176 3123 3260 3150 160 965 500 2260 5 1 32089259 1014 25.08 0.43 12 0.19 126.00 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 2.15 N 061040 500 160 억 471741 N N 0 N 00 N
7 20250321 110606 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3145 -85 5 -2.63 177859129 56280 174.93 3230 3230 3120 4195 2265 3230 3160.25 1.47 0 4710 3343 3286 3233 3176 3123 3260 3150 160 965 500 2260 5 1 32089259 1009 24.96 0.43 12 0.18 126.00 7353.00 4110 20240603 -23.48 2795 20241029 12.52 3960 -20.58 20250102 3110 1.13 20250310 4110 -23.48 20240603 2795 12.52 20241029 2.15 N 061040 500 160 억 471741 N N 0 N 00 N
8 20250321 100606 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3155 -75 5 -2.32 146091999 46114 143.34 3230 3230 3125 4195 2265 3230 3168.06 1.47 0 4238 3343 3286 3233 3176 3123 3260 3150 160 965 500 2260 5 1 32089259 1012 25.04 0.43 12 0.14 126.00 7353.00 4110 20240603 -23.24 2795 20241029 12.88 3960 -20.33 20250102 3110 1.45 20250310 4110 -23.24 20240603 2795 12.88 20241029 2.15 N 061040 500 160 억 471741 N N 0 N 00 N
9 20250321 090609 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3190 -40 5 -1.24 45298910 14204 44.15 3230 3230 3180 4195 2265 3230 3189.17 1.47 0 6416 3343 3286 3233 3176 3123 3260 3150 160 965 500 2260 5 1 32089259 1024 25.32 0.43 12 0.04 126.00 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 2.15 N 061040 500 160 억 471741 N N 0 N 00 N
10 20250320 160858 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3230 -35 5 -1.07 96444448 29879 58.46 3250 3290 3180 4240 2290 3265 3227.83 1.48 0 -101 3375 3320 3260 3205 3145 3290 3175 160 975 500 2280 5 1 32089259 1036 25.63 0.44 12 0.09 126.00 7353.00 4110 20240603 -21.41 2795 20241029 15.56 3960 -18.43 20250102 3110 3.86 20250310 4110 -21.41 20240603 2795 15.56 20241029 2.15 N 061040 500 160 억 473741 N N 0 N 00 N
11 20250320 150605 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3215 -50 5 -1.53 76154878 23551 46.08 3250 3290 3200 4240 2290 3265 3233.62 1.48 0 970 3375 3320 3260 3205 3145 3290 3175 160 975 500 2280 5 1 32089259 1032 25.52 0.44 12 0.07 126.00 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 2.15 N 061040 500 160 억 473741 N N 0 N 00 N
12 20250320 140607 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3215 -50 5 -1.53 70404200 21757 42.57 3250 3290 3200 4240 2290 3265 3235.93 1.48 0 1047 3375 3320 3260 3205 3145 3290 3175 160 975 500 2280 5 1 32089259 1032 25.52 0.44 12 0.07 126.00 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 2.15 N 061040 500 160 억 473741 N N 0 N 00 N