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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
215100/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
20250312,160936,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3990,30,2,0.76,534787176,133192,81.34,3965,4045,3965,5140,2775,3960,4015.19,0.40,0,21577,4140,4050,3905,3815,3670,4095,3860,20,1180,100,2530,5,1,20348454,812,58.68,2.59,12,0.65,68.00,1540.00,6940,20240522,-42.51,3110,20241025,28.30,5070,-21.30,20250210,3760,6.12,20250311,6940,-42.51,20240522,3110,28.30,20241025,2.01,N,215100,100,20 억,,81909,N,N,0,N,00,N
20250312,150937,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4000,40,2,1.01,508942797,126714,77.39,3965,4045,3965,5140,2775,3960,4016.47,0.40,0,21305,4140,4050,3905,3815,3670,4095,3860,20,1180,100,2530,5,1,20348454,814,58.82,2.60,12,0.62,68.00,1540.00,6940,20240522,-42.36,3110,20241025,28.62,5070,-21.10,20250210,3760,6.38,20250311,6940,-42.36,20240522,3110,28.62,20241025,2.01,N,215100,100,20 억,,81909,N,N,0,N,00,N
20250312,140935,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4020,60,2,1.52,424263028,105521,64.44,3965,4045,3965,5140,2775,3960,4020.65,0.40,0,18696,4140,4050,3905,3815,3670,4095,3860,20,1180,100,2530,5,1,20348454,818,59.12,2.61,12,0.52,68.00,1540.00,6940,20240522,-42.07,3110,20241025,29.26,5070,-20.71,20250210,3760,6.91,20250311,6940,-42.07,20240522,3110,29.26,20241025,2.01,N,215100,100,20 억,,81909,N,N,0,N,00,N
20250312,130936,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4015,55,2,1.39,399303366,99300,60.65,3965,4045,3965,5140,2775,3960,4021.18,0.40,0,18139,4140,4050,3905,3815,3670,4095,3860,20,1180,100,2530,5,1,20348454,817,59.04,2.61,12,0.49,68.00,1540.00,6940,20240522,-42.15,3110,20241025,29.10,5070,-20.81,20250210,3760,6.78,20250311,6940,-42.15,20240522,3110,29.10,20241025,2.01,N,215100,100,20 억,,81909,N,N,0,N,00,N
20250312,120938,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4025,65,2,1.64,360304236,89628,54.74,3965,4045,3965,5140,2775,3960,4020.00,0.40,0,17619,4140,4050,3905,3815,3670,4095,3860,20,1180,100,2530,5,1,20348454,819,59.19,2.61,12,0.44,68.00,1540.00,6940,20240522,-42.00,3110,20241025,29.42,5070,-20.61,20250210,3760,7.05,20250311,6940,-42.00,20240522,3110,29.42,20241025,2.01,N,215100,100,20 억,,81909,N,N,0,N,00,N
20250312,110931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4025,65,2,1.64,321459786,79957,48.83,3965,4045,3965,5140,2775,3960,4020.41,0.40,0,13404,4140,4050,3905,3815,3670,4095,3860,20,1180,100,2530,5,1,20348454,819,59.19,2.61,12,0.39,68.00,1540.00,6940,20240522,-42.00,3110,20241025,29.42,5070,-20.61,20250210,3760,7.05,20250311,6940,-42.00,20240522,3110,29.42,20241025,2.01,N,215100,100,20 억,,81909,N,N,0,N,00,N
20250312,100933,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4025,65,2,1.64,229556751,57171,34.92,3965,4035,3965,5140,2775,3960,4015.27,0.40,0,3429,4140,4050,3905,3815,3670,4095,3860,20,1180,100,2530,5,1,20348454,819,59.19,2.61,12,0.28,68.00,1540.00,6940,20240522,-42.00,3110,20241025,29.42,5070,-20.61,20250210,3760,7.05,20250311,6940,-42.00,20240522,3110,29.42,20241025,2.01,N,215100,100,20 억,,81909,N,N,0,N,00,N
20250312,090939,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4020,60,2,1.52,44847828,11222,6.85,3965,4030,3965,5140,2775,3960,3996.42,0.40,0,-734,4140,4050,3905,3815,3670,4095,3860,20,1180,100,2530,5,1,20348454,818,59.12,2.61,12,0.06,68.00,1540.00,6940,20240522,-42.07,3110,20241025,29.26,5070,-20.71,20250210,3760,6.91,20250311,6940,-42.07,20240522,3110,29.26,20241025,2.01,N,215100,100,20 억,,81909,N,N,0,N,00,N
20250311,160928,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3960,55,2,1.41,641646137,163469,144.86,3790,3995,3760,5070,2735,3905,3925.16,0.34,0,12154,4155,4030,3965,3840,3775,3997,3807,20,1165,100,2490,5,1,20348454,806,58.24,2.57,12,0.80,68.00,1540.00,6940,20240522,-42.94,3110,20241025,27.33,5070,-21.89,20250210,3760,5.32,20250311,6940,-42.94,20240522,3110,27.33,20241025,1.97,N,215100,100,20 억,,70015,N,N,0,N,00,N
20250311,150931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3950,45,2,1.15,616402372,157086,139.20,3790,3995,3760,5070,2735,3905,3923.98,0.34,0,11926,4155,4030,3965,3840,3775,3997,3807,20,1165,100,2490,5,1,20348454,804,58.09,2.56,12,0.77,68.00,1540.00,6940,20240522,-43.08,3110,20241025,27.01,5070,-22.09,20250210,3760,5.05,20250311,6940,-43.08,20240522,3110,27.01,20241025,1.97,N,215100,100,20 억,,70015,N,N,0,N,00,N
20250311,140933,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3980,75,2,1.92,563861137,143841,127.47,3790,3995,3760,5070,2735,3905,3920.03,0.34,0,14931,4155,4030,3965,3840,3775,3997,3807,20,1165,100,2490,5,1,20348454,810,58.53,2.58,12,0.71,68.00,1540.00,6940,20240522,-42.65,3110,20241025,27.97,5070,-21.50,20250210,3760,5.85,20250311,6940,-42.65,20240522,3110,27.97,20241025,1.97,N,215100,100,20 억,,70015,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 20250312 160936 57 100.00 KOSDAQ 전기·전자 N N N N N 3990 30 2 0.76 534787176 133192 81.34 3965 4045 3965 5140 2775 3960 4015.19 0.40 0 21577 4140 4050 3905 3815 3670 4095 3860 20 1180 100 2530 5 1 20348454 812 58.68 2.59 12 0.65 68.00 1540.00 6940 20240522 -42.51 3110 20241025 28.30 5070 -21.30 20250210 3760 6.12 20250311 6940 -42.51 20240522 3110 28.30 20241025 2.01 N 215100 100 20 억 81909 N N 0 N 00 N
3 20250312 150937 57 100.00 KOSDAQ 전기·전자 N N N N N 4000 40 2 1.01 508942797 126714 77.39 3965 4045 3965 5140 2775 3960 4016.47 0.40 0 21305 4140 4050 3905 3815 3670 4095 3860 20 1180 100 2530 5 1 20348454 814 58.82 2.60 12 0.62 68.00 1540.00 6940 20240522 -42.36 3110 20241025 28.62 5070 -21.10 20250210 3760 6.38 20250311 6940 -42.36 20240522 3110 28.62 20241025 2.01 N 215100 100 20 억 81909 N N 0 N 00 N
4 20250312 140935 57 100.00 KOSDAQ 전기·전자 N N N N N 4020 60 2 1.52 424263028 105521 64.44 3965 4045 3965 5140 2775 3960 4020.65 0.40 0 18696 4140 4050 3905 3815 3670 4095 3860 20 1180 100 2530 5 1 20348454 818 59.12 2.61 12 0.52 68.00 1540.00 6940 20240522 -42.07 3110 20241025 29.26 5070 -20.71 20250210 3760 6.91 20250311 6940 -42.07 20240522 3110 29.26 20241025 2.01 N 215100 100 20 억 81909 N N 0 N 00 N
5 20250312 130936 57 100.00 KOSDAQ 전기·전자 N N N N N 4015 55 2 1.39 399303366 99300 60.65 3965 4045 3965 5140 2775 3960 4021.18 0.40 0 18139 4140 4050 3905 3815 3670 4095 3860 20 1180 100 2530 5 1 20348454 817 59.04 2.61 12 0.49 68.00 1540.00 6940 20240522 -42.15 3110 20241025 29.10 5070 -20.81 20250210 3760 6.78 20250311 6940 -42.15 20240522 3110 29.10 20241025 2.01 N 215100 100 20 억 81909 N N 0 N 00 N
6 20250312 120938 57 100.00 KOSDAQ 전기·전자 N N N N N 4025 65 2 1.64 360304236 89628 54.74 3965 4045 3965 5140 2775 3960 4020.00 0.40 0 17619 4140 4050 3905 3815 3670 4095 3860 20 1180 100 2530 5 1 20348454 819 59.19 2.61 12 0.44 68.00 1540.00 6940 20240522 -42.00 3110 20241025 29.42 5070 -20.61 20250210 3760 7.05 20250311 6940 -42.00 20240522 3110 29.42 20241025 2.01 N 215100 100 20 억 81909 N N 0 N 00 N
7 20250312 110931 57 100.00 KOSDAQ 전기·전자 N N N N N 4025 65 2 1.64 321459786 79957 48.83 3965 4045 3965 5140 2775 3960 4020.41 0.40 0 13404 4140 4050 3905 3815 3670 4095 3860 20 1180 100 2530 5 1 20348454 819 59.19 2.61 12 0.39 68.00 1540.00 6940 20240522 -42.00 3110 20241025 29.42 5070 -20.61 20250210 3760 7.05 20250311 6940 -42.00 20240522 3110 29.42 20241025 2.01 N 215100 100 20 억 81909 N N 0 N 00 N
8 20250312 100933 57 100.00 KOSDAQ 전기·전자 N N N N N 4025 65 2 1.64 229556751 57171 34.92 3965 4035 3965 5140 2775 3960 4015.27 0.40 0 3429 4140 4050 3905 3815 3670 4095 3860 20 1180 100 2530 5 1 20348454 819 59.19 2.61 12 0.28 68.00 1540.00 6940 20240522 -42.00 3110 20241025 29.42 5070 -20.61 20250210 3760 7.05 20250311 6940 -42.00 20240522 3110 29.42 20241025 2.01 N 215100 100 20 억 81909 N N 0 N 00 N
9 20250312 090939 57 100.00 KOSDAQ 전기·전자 N N N N N 4020 60 2 1.52 44847828 11222 6.85 3965 4030 3965 5140 2775 3960 3996.42 0.40 0 -734 4140 4050 3905 3815 3670 4095 3860 20 1180 100 2530 5 1 20348454 818 59.12 2.61 12 0.06 68.00 1540.00 6940 20240522 -42.07 3110 20241025 29.26 5070 -20.71 20250210 3760 6.91 20250311 6940 -42.07 20240522 3110 29.26 20241025 2.01 N 215100 100 20 억 81909 N N 0 N 00 N
10 20250311 160928 57 100.00 KOSDAQ 전기·전자 N N N N N 3960 55 2 1.41 641646137 163469 144.86 3790 3995 3760 5070 2735 3905 3925.16 0.34 0 12154 4155 4030 3965 3840 3775 3997 3807 20 1165 100 2490 5 1 20348454 806 58.24 2.57 12 0.80 68.00 1540.00 6940 20240522 -42.94 3110 20241025 27.33 5070 -21.89 20250210 3760 5.32 20250311 6940 -42.94 20240522 3110 27.33 20241025 1.97 N 215100 100 20 억 70015 N N 0 N 00 N
11 20250311 150931 57 100.00 KOSDAQ 전기·전자 N N N N N 3950 45 2 1.15 616402372 157086 139.20 3790 3995 3760 5070 2735 3905 3923.98 0.34 0 11926 4155 4030 3965 3840 3775 3997 3807 20 1165 100 2490 5 1 20348454 804 58.09 2.56 12 0.77 68.00 1540.00 6940 20240522 -43.08 3110 20241025 27.01 5070 -22.09 20250210 3760 5.05 20250311 6940 -43.08 20240522 3110 27.01 20241025 1.97 N 215100 100 20 억 70015 N N 0 N 00 N
12 20250311 140933 57 100.00 KOSDAQ 전기·전자 N N N N N 3980 75 2 1.92 563861137 143841 127.47 3790 3995 3760 5070 2735 3905 3920.03 0.34 0 14931 4155 4030 3965 3840 3775 3997 3807 20 1165 100 2490 5 1 20348454 810 58.53 2.58 12 0.71 68.00 1540.00 6940 20240522 -42.65 3110 20241025 27.97 5070 -21.50 20250210 3760 5.85 20250311 6940 -42.65 20240522 3110 27.97 20241025 1.97 N 215100 100 20 억 70015 N N 0 N 00 N