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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160952,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4015,-45,5,-1.11,438454622,108983,97.99,4070,4090,3980,5270,2845,4060,4023.15,0.74,0,-10901,4143,4101,4048,4006,3953,4122,4027,20,1210,100,2590,5,1,20348454,817,59.04,2.61,12,0.54,68.00,1540.00,6940,20240522,-42.15,3110,20241025,29.10,5070,-20.81,20250210,3760,6.78,20250311,6940,-42.15,20240522,3110,29.10,20241025,1.97,N,215100,100,20 억,,150490,N,N,0,N,00,N
20250318,150956,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4015,-45,5,-1.11,425494472,105753,95.09,4070,4090,3980,5270,2845,4060,4023.47,0.74,0,-9290,4143,4101,4048,4006,3953,4122,4027,20,1210,100,2590,5,1,20348454,817,59.04,2.61,12,0.52,68.00,1540.00,6940,20240522,-42.15,3110,20241025,29.10,5070,-20.81,20250210,3760,6.78,20250311,6940,-42.15,20240522,3110,29.10,20241025,1.97,N,215100,100,20 억,,150490,N,N,0,N,00,N
20250318,140953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3995,-65,5,-1.60,380927976,94606,85.06,4070,4090,3980,5270,2845,4060,4026.47,0.74,0,-9859,4143,4101,4048,4006,3953,4122,4027,20,1210,100,2590,5,1,20348454,813,58.75,2.59,12,0.46,68.00,1540.00,6940,20240522,-42.44,3110,20241025,28.46,5070,-21.20,20250210,3760,6.25,20250311,6940,-42.44,20240522,3110,28.46,20241025,1.97,N,215100,100,20 억,,150490,N,N,0,N,00,N
20250318,130952,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4015,-45,5,-1.11,355748576,88296,79.39,4070,4090,3980,5270,2845,4060,4029.05,0.74,0,-8330,4143,4101,4048,4006,3953,4122,4027,20,1210,100,2590,5,1,20348454,817,59.04,2.61,12,0.43,68.00,1540.00,6940,20240522,-42.15,3110,20241025,29.10,5070,-20.81,20250210,3760,6.78,20250311,6940,-42.15,20240522,3110,29.10,20241025,1.97,N,215100,100,20 억,,150490,N,N,0,N,00,N
20250318,120953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4015,-45,5,-1.11,258492616,63986,57.53,4070,4090,4010,5270,2845,4060,4039.83,0.74,0,-8308,4143,4101,4048,4006,3953,4122,4027,20,1210,100,2590,5,1,20348454,817,59.04,2.61,12,0.31,68.00,1540.00,6940,20240522,-42.15,3110,20241025,29.10,5070,-20.81,20250210,3760,6.78,20250311,6940,-42.15,20240522,3110,29.10,20241025,1.97,N,215100,100,20 억,,150490,N,N,0,N,00,N
20250318,110952,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4020,-40,5,-0.99,228518259,56531,50.83,4070,4090,4010,5270,2845,4060,4042.35,0.74,0,-7872,4143,4101,4048,4006,3953,4122,4027,20,1210,100,2590,5,1,20348454,818,59.12,2.61,12,0.28,68.00,1540.00,6940,20240522,-42.07,3110,20241025,29.26,5070,-20.71,20250210,3760,6.91,20250311,6940,-42.07,20240522,3110,29.26,20241025,1.97,N,215100,100,20 억,,150490,N,N,0,N,00,N
20250318,100955,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4015,-45,5,-1.11,162707759,40157,36.11,4070,4090,4015,5270,2845,4060,4051.79,0.74,0,-10061,4143,4101,4048,4006,3953,4122,4027,20,1210,100,2590,5,1,20348454,817,59.04,2.61,12,0.20,68.00,1540.00,6940,20240522,-42.15,3110,20241025,29.10,5070,-20.81,20250210,3760,6.78,20250311,6940,-42.15,20240522,3110,29.10,20241025,1.97,N,215100,100,20 억,,150490,N,N,0,N,00,N
20250318,090957,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4060,0,3,0.00,51695710,12719,11.44,4070,4090,4050,5270,2845,4060,4064.45,0.74,0,-9284,4143,4101,4048,4006,3953,4122,4027,20,1210,100,2590,5,1,20348454,826,59.71,2.64,12,0.06,68.00,1540.00,6940,20240522,-41.50,3110,20241025,30.55,5070,-19.92,20250210,3760,7.98,20250311,6940,-41.50,20240522,3110,30.55,20241025,1.97,N,215100,100,20 억,,150490,N,N,0,N,00,N
20250317,160950,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4060,15,2,0.37,444007476,110032,46.66,4050,4090,3995,5250,2835,4045,4035.13,0.70,0,5794,4148,4096,4048,3996,3948,4122,4022,20,1205,100,2580,5,1,20348454,826,59.71,2.64,12,0.54,68.00,1540.00,6940,20240522,-41.50,3110,20241025,30.55,5070,-19.92,20250210,3760,7.98,20250311,6940,-41.50,20240522,3110,30.55,20241025,1.98,N,215100,100,20 억,,142933,N,N,0,N,00,N
20250317,150949,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4055,10,2,0.25,423304226,104926,44.49,4050,4090,3995,5250,2835,4045,4034.31,0.70,0,5906,4148,4096,4048,3996,3948,4122,4022,20,1205,100,2580,5,1,20348454,825,59.63,2.63,12,0.52,68.00,1540.00,6940,20240522,-41.57,3110,20241025,30.39,5070,-20.02,20250210,3760,7.85,20250311,6940,-41.57,20240522,3110,30.39,20241025,1.98,N,215100,100,20 억,,142933,N,N,0,N,00,N
20250317,140951,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4055,10,2,0.25,344089736,85425,36.22,4050,4065,3995,5250,2835,4045,4027.97,0.70,0,91,4148,4096,4048,3996,3948,4122,4022,20,1205,100,2580,5,1,20348454,825,59.63,2.63,12,0.42,68.00,1540.00,6940,20240522,-41.57,3110,20241025,30.39,5070,-20.02,20250210,3760,7.85,20250311,6940,-41.57,20240522,3110,30.39,20241025,1.98,N,215100,100,20 억,,142933,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 20250318 160952 57 100.00 KOSDAQ 전기·전자 N N N N N 4015 -45 5 -1.11 438454622 108983 97.99 4070 4090 3980 5270 2845 4060 4023.15 0.74 0 -10901 4143 4101 4048 4006 3953 4122 4027 20 1210 100 2590 5 1 20348454 817 59.04 2.61 12 0.54 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 1.97 N 215100 100 20 억 150490 N N 0 N 00 N
3 20250318 150956 57 100.00 KOSDAQ 전기·전자 N N N N N 4015 -45 5 -1.11 425494472 105753 95.09 4070 4090 3980 5270 2845 4060 4023.47 0.74 0 -9290 4143 4101 4048 4006 3953 4122 4027 20 1210 100 2590 5 1 20348454 817 59.04 2.61 12 0.52 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 1.97 N 215100 100 20 억 150490 N N 0 N 00 N
4 20250318 140953 57 100.00 KOSDAQ 전기·전자 N N N N N 3995 -65 5 -1.60 380927976 94606 85.06 4070 4090 3980 5270 2845 4060 4026.47 0.74 0 -9859 4143 4101 4048 4006 3953 4122 4027 20 1210 100 2590 5 1 20348454 813 58.75 2.59 12 0.46 68.00 1540.00 6940 20240522 -42.44 3110 20241025 28.46 5070 -21.20 20250210 3760 6.25 20250311 6940 -42.44 20240522 3110 28.46 20241025 1.97 N 215100 100 20 억 150490 N N 0 N 00 N
5 20250318 130952 57 100.00 KOSDAQ 전기·전자 N N N N N 4015 -45 5 -1.11 355748576 88296 79.39 4070 4090 3980 5270 2845 4060 4029.05 0.74 0 -8330 4143 4101 4048 4006 3953 4122 4027 20 1210 100 2590 5 1 20348454 817 59.04 2.61 12 0.43 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 1.97 N 215100 100 20 억 150490 N N 0 N 00 N
6 20250318 120953 57 100.00 KOSDAQ 전기·전자 N N N N N 4015 -45 5 -1.11 258492616 63986 57.53 4070 4090 4010 5270 2845 4060 4039.83 0.74 0 -8308 4143 4101 4048 4006 3953 4122 4027 20 1210 100 2590 5 1 20348454 817 59.04 2.61 12 0.31 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 1.97 N 215100 100 20 억 150490 N N 0 N 00 N
7 20250318 110952 57 100.00 KOSDAQ 전기·전자 N N N N N 4020 -40 5 -0.99 228518259 56531 50.83 4070 4090 4010 5270 2845 4060 4042.35 0.74 0 -7872 4143 4101 4048 4006 3953 4122 4027 20 1210 100 2590 5 1 20348454 818 59.12 2.61 12 0.28 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 1.97 N 215100 100 20 억 150490 N N 0 N 00 N
8 20250318 100955 57 100.00 KOSDAQ 전기·전자 N N N N N 4015 -45 5 -1.11 162707759 40157 36.11 4070 4090 4015 5270 2845 4060 4051.79 0.74 0 -10061 4143 4101 4048 4006 3953 4122 4027 20 1210 100 2590 5 1 20348454 817 59.04 2.61 12 0.20 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 1.97 N 215100 100 20 억 150490 N N 0 N 00 N
9 20250318 090957 57 100.00 KOSDAQ 전기·전자 N N N N N 4060 0 3 0.00 51695710 12719 11.44 4070 4090 4050 5270 2845 4060 4064.45 0.74 0 -9284 4143 4101 4048 4006 3953 4122 4027 20 1210 100 2590 5 1 20348454 826 59.71 2.64 12 0.06 68.00 1540.00 6940 20240522 -41.50 3110 20241025 30.55 5070 -19.92 20250210 3760 7.98 20250311 6940 -41.50 20240522 3110 30.55 20241025 1.97 N 215100 100 20 억 150490 N N 0 N 00 N
10 20250317 160950 57 100.00 KOSDAQ 전기·전자 N N N N N 4060 15 2 0.37 444007476 110032 46.66 4050 4090 3995 5250 2835 4045 4035.13 0.70 0 5794 4148 4096 4048 3996 3948 4122 4022 20 1205 100 2580 5 1 20348454 826 59.71 2.64 12 0.54 68.00 1540.00 6940 20240522 -41.50 3110 20241025 30.55 5070 -19.92 20250210 3760 7.98 20250311 6940 -41.50 20240522 3110 30.55 20241025 1.98 N 215100 100 20 억 142933 N N 0 N 00 N
11 20250317 150949 57 100.00 KOSDAQ 전기·전자 N N N N N 4055 10 2 0.25 423304226 104926 44.49 4050 4090 3995 5250 2835 4045 4034.31 0.70 0 5906 4148 4096 4048 3996 3948 4122 4022 20 1205 100 2580 5 1 20348454 825 59.63 2.63 12 0.52 68.00 1540.00 6940 20240522 -41.57 3110 20241025 30.39 5070 -20.02 20250210 3760 7.85 20250311 6940 -41.57 20240522 3110 30.39 20241025 1.98 N 215100 100 20 억 142933 N N 0 N 00 N
12 20250317 140951 57 100.00 KOSDAQ 전기·전자 N N N N N 4055 10 2 0.25 344089736 85425 36.22 4050 4065 3995 5250 2835 4045 4027.97 0.70 0 91 4148 4096 4048 3996 3948 4122 4022 20 1205 100 2580 5 1 20348454 825 59.63 2.63 12 0.42 68.00 1540.00 6940 20240522 -41.57 3110 20241025 30.39 5070 -20.02 20250210 3760 7.85 20250311 6940 -41.57 20240522 3110 30.39 20241025 1.98 N 215100 100 20 억 142933 N N 0 N 00 N