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
015710/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
20250306,160309,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4220,30,2,0.72,216697595,51272,112.78,4175,4275,4135,5440,2935,4190,4226.43,1.61,0,-13733,4293,4241,4153,4101,4013,4267,4127,88,1250,500,2760,5,1,17530500,740,24.39,0.59,12,0.29,173.00,7196.00,5650,20241029,-25.31,3200,20240909,31.88,5040,-16.27,20250106,3910,7.93,20250304,5650,-25.31,20241029,3200,31.88,20240909,3.68,N,015710,500,87 억,,282087,N,N,0,N,00,N
20250306,150309,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4220,30,2,0.72,211122790,49950,109.87,4175,4275,4135,5440,2935,4190,4226.68,1.61,0,-13018,4293,4241,4153,4101,4013,4267,4127,88,1250,500,2760,5,1,17530500,740,24.39,0.59,12,0.28,173.00,7196.00,5650,20241029,-25.31,3200,20240909,31.88,5040,-16.27,20250106,3910,7.93,20250304,5650,-25.31,20241029,3200,31.88,20240909,3.68,N,015710,500,87 억,,282087,N,N,0,N,00,N
20250306,140309,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4230,40,2,0.95,200072650,47322,104.09,4175,4275,4135,5440,2935,4190,4227.90,1.61,0,-12761,4293,4241,4153,4101,4013,4267,4127,88,1250,500,2760,5,1,17530500,742,24.45,0.59,12,0.27,173.00,7196.00,5650,20241029,-25.13,3200,20240909,32.19,5040,-16.07,20250106,3910,8.18,20250304,5650,-25.13,20241029,3200,32.19,20240909,3.68,N,015710,500,87 억,,282087,N,N,0,N,00,N
20250306,130308,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4240,50,2,1.19,188319225,44540,97.97,4175,4275,4135,5440,2935,4190,4228.09,1.61,0,-11569,4293,4241,4153,4101,4013,4267,4127,88,1250,500,2760,5,1,17530500,743,24.51,0.59,12,0.25,173.00,7196.00,5650,20241029,-24.96,3200,20240909,32.50,5040,-15.87,20250106,3910,8.44,20250304,5650,-24.96,20241029,3200,32.50,20240909,3.68,N,015710,500,87 억,,282087,N,N,0,N,00,N
20250306,120309,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4230,40,2,0.95,175864095,41586,91.47,4175,4275,4135,5440,2935,4190,4228.93,1.61,0,-9804,4293,4241,4153,4101,4013,4267,4127,88,1250,500,2760,5,1,17530500,742,24.45,0.59,12,0.24,173.00,7196.00,5650,20241029,-25.13,3200,20240909,32.19,5040,-16.07,20250106,3910,8.18,20250304,5650,-25.13,20241029,3200,32.19,20240909,3.68,N,015710,500,87 억,,282087,N,N,0,N,00,N
20250306,110307,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4215,25,2,0.60,173449985,41014,90.21,4175,4275,4135,5440,2935,4190,4229.04,1.61,0,-9701,4293,4241,4153,4101,4013,4267,4127,88,1250,500,2760,5,1,17530500,739,24.36,0.59,12,0.23,173.00,7196.00,5650,20241029,-25.40,3200,20240909,31.72,5040,-16.37,20250106,3910,7.80,20250304,5650,-25.40,20241029,3200,31.72,20240909,3.68,N,015710,500,87 억,,282087,N,N,0,N,00,N
20250306,100309,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4230,40,2,0.95,148494440,35124,77.26,4175,4275,4135,5440,2935,4190,4227.72,1.61,0,-7217,4293,4241,4153,4101,4013,4267,4127,88,1250,500,2760,5,1,17530500,742,24.45,0.59,12,0.20,173.00,7196.00,5650,20241029,-25.13,3200,20240909,32.19,5040,-16.07,20250106,3910,8.18,20250304,5650,-25.13,20241029,3200,32.19,20240909,3.68,N,015710,500,87 억,,282087,N,N,0,N,00,N
20250306,090311,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4215,25,2,0.60,2195985,523,1.15,4175,4215,4175,5440,2935,4190,4198.82,1.61,0,-273,4293,4241,4153,4101,4013,4267,4127,88,1250,500,2760,5,1,17530500,739,24.36,0.59,12,0.00,173.00,7196.00,5650,20241029,-25.40,3200,20240909,31.72,5040,-16.37,20250106,3910,7.80,20250304,5650,-25.40,20241029,3200,31.72,20240909,3.68,N,015710,500,87 억,,282087,N,N,0,N,00,N
20250305,160306,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4190,70,2,1.70,188052210,45368,61.96,4065,4205,4065,5350,2885,4120,4144.75,1.51,0,18380,4420,4270,4090,3940,3760,4180,3850,88,1230,500,2710,5,1,17530500,735,24.22,0.58,12,0.26,173.00,7196.00,5650,20241029,-25.84,3200,20240909,30.94,5040,-16.87,20250106,3910,7.16,20250304,5650,-25.84,20241029,3200,30.94,20240909,3.76,N,015710,500,87 억,,263878,N,N,0,N,00,N
20250305,150308,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4180,60,2,1.46,178142560,43002,58.73,4065,4205,4065,5350,2885,4120,4142.66,1.51,0,18301,4420,4270,4090,3940,3760,4180,3850,88,1230,500,2710,5,1,17530500,733,24.16,0.58,12,0.25,173.00,7196.00,5650,20241029,-26.02,3200,20240909,30.62,5040,-17.06,20250106,3910,6.91,20250304,5650,-26.02,20241029,3200,30.62,20240909,3.76,N,015710,500,87 억,,263878,N,N,0,N,00,N
20250305,140305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4155,35,2,0.85,143315115,34648,47.32,4065,4205,4065,5350,2885,4120,4136.32,1.51,0,10653,4420,4270,4090,3940,3760,4180,3850,88,1230,500,2710,5,1,17530500,728,24.02,0.58,12,0.20,173.00,7196.00,5650,20241029,-26.46,3200,20240909,29.84,5040,-17.56,20250106,3910,6.27,20250304,5650,-26.46,20241029,3200,29.84,20240909,3.76,N,015710,500,87 억,,263878,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 160309 57 100.00 KOSDAQ 전기·전자 N N N N N 4220 30 2 0.72 216697595 51272 112.78 4175 4275 4135 5440 2935 4190 4226.43 1.61 0 -13733 4293 4241 4153 4101 4013 4267 4127 88 1250 500 2760 5 1 17530500 740 24.39 0.59 12 0.29 173.00 7196.00 5650 20241029 -25.31 3200 20240909 31.88 5040 -16.27 20250106 3910 7.93 20250304 5650 -25.31 20241029 3200 31.88 20240909 3.68 N 015710 500 87 억 282087 N N 0 N 00 N
3 20250306 150309 57 100.00 KOSDAQ 전기·전자 N N N N N 4220 30 2 0.72 211122790 49950 109.87 4175 4275 4135 5440 2935 4190 4226.68 1.61 0 -13018 4293 4241 4153 4101 4013 4267 4127 88 1250 500 2760 5 1 17530500 740 24.39 0.59 12 0.28 173.00 7196.00 5650 20241029 -25.31 3200 20240909 31.88 5040 -16.27 20250106 3910 7.93 20250304 5650 -25.31 20241029 3200 31.88 20240909 3.68 N 015710 500 87 억 282087 N N 0 N 00 N
4 20250306 140309 57 100.00 KOSDAQ 전기·전자 N N N N N 4230 40 2 0.95 200072650 47322 104.09 4175 4275 4135 5440 2935 4190 4227.90 1.61 0 -12761 4293 4241 4153 4101 4013 4267 4127 88 1250 500 2760 5 1 17530500 742 24.45 0.59 12 0.27 173.00 7196.00 5650 20241029 -25.13 3200 20240909 32.19 5040 -16.07 20250106 3910 8.18 20250304 5650 -25.13 20241029 3200 32.19 20240909 3.68 N 015710 500 87 억 282087 N N 0 N 00 N
5 20250306 130308 57 100.00 KOSDAQ 전기·전자 N N N N N 4240 50 2 1.19 188319225 44540 97.97 4175 4275 4135 5440 2935 4190 4228.09 1.61 0 -11569 4293 4241 4153 4101 4013 4267 4127 88 1250 500 2760 5 1 17530500 743 24.51 0.59 12 0.25 173.00 7196.00 5650 20241029 -24.96 3200 20240909 32.50 5040 -15.87 20250106 3910 8.44 20250304 5650 -24.96 20241029 3200 32.50 20240909 3.68 N 015710 500 87 억 282087 N N 0 N 00 N
6 20250306 120309 57 100.00 KOSDAQ 전기·전자 N N N N N 4230 40 2 0.95 175864095 41586 91.47 4175 4275 4135 5440 2935 4190 4228.93 1.61 0 -9804 4293 4241 4153 4101 4013 4267 4127 88 1250 500 2760 5 1 17530500 742 24.45 0.59 12 0.24 173.00 7196.00 5650 20241029 -25.13 3200 20240909 32.19 5040 -16.07 20250106 3910 8.18 20250304 5650 -25.13 20241029 3200 32.19 20240909 3.68 N 015710 500 87 억 282087 N N 0 N 00 N
7 20250306 110307 57 100.00 KOSDAQ 전기·전자 N N N N N 4215 25 2 0.60 173449985 41014 90.21 4175 4275 4135 5440 2935 4190 4229.04 1.61 0 -9701 4293 4241 4153 4101 4013 4267 4127 88 1250 500 2760 5 1 17530500 739 24.36 0.59 12 0.23 173.00 7196.00 5650 20241029 -25.40 3200 20240909 31.72 5040 -16.37 20250106 3910 7.80 20250304 5650 -25.40 20241029 3200 31.72 20240909 3.68 N 015710 500 87 억 282087 N N 0 N 00 N
8 20250306 100309 57 100.00 KOSDAQ 전기·전자 N N N N N 4230 40 2 0.95 148494440 35124 77.26 4175 4275 4135 5440 2935 4190 4227.72 1.61 0 -7217 4293 4241 4153 4101 4013 4267 4127 88 1250 500 2760 5 1 17530500 742 24.45 0.59 12 0.20 173.00 7196.00 5650 20241029 -25.13 3200 20240909 32.19 5040 -16.07 20250106 3910 8.18 20250304 5650 -25.13 20241029 3200 32.19 20240909 3.68 N 015710 500 87 억 282087 N N 0 N 00 N
9 20250306 090311 57 100.00 KOSDAQ 전기·전자 N N N N N 4215 25 2 0.60 2195985 523 1.15 4175 4215 4175 5440 2935 4190 4198.82 1.61 0 -273 4293 4241 4153 4101 4013 4267 4127 88 1250 500 2760 5 1 17530500 739 24.36 0.59 12 0.00 173.00 7196.00 5650 20241029 -25.40 3200 20240909 31.72 5040 -16.37 20250106 3910 7.80 20250304 5650 -25.40 20241029 3200 31.72 20240909 3.68 N 015710 500 87 억 282087 N N 0 N 00 N
10 20250305 160306 57 100.00 KOSDAQ 전기·전자 N N N N N 4190 70 2 1.70 188052210 45368 61.96 4065 4205 4065 5350 2885 4120 4144.75 1.51 0 18380 4420 4270 4090 3940 3760 4180 3850 88 1230 500 2710 5 1 17530500 735 24.22 0.58 12 0.26 173.00 7196.00 5650 20241029 -25.84 3200 20240909 30.94 5040 -16.87 20250106 3910 7.16 20250304 5650 -25.84 20241029 3200 30.94 20240909 3.76 N 015710 500 87 억 263878 N N 0 N 00 N
11 20250305 150308 57 100.00 KOSDAQ 전기·전자 N N N N N 4180 60 2 1.46 178142560 43002 58.73 4065 4205 4065 5350 2885 4120 4142.66 1.51 0 18301 4420 4270 4090 3940 3760 4180 3850 88 1230 500 2710 5 1 17530500 733 24.16 0.58 12 0.25 173.00 7196.00 5650 20241029 -26.02 3200 20240909 30.62 5040 -17.06 20250106 3910 6.91 20250304 5650 -26.02 20241029 3200 30.62 20240909 3.76 N 015710 500 87 억 263878 N N 0 N 00 N
12 20250305 140305 57 100.00 KOSDAQ 전기·전자 N N N N N 4155 35 2 0.85 143315115 34648 47.32 4065 4205 4065 5350 2885 4120 4136.32 1.51 0 10653 4420 4270 4090 3940 3760 4180 3850 88 1230 500 2710 5 1 17530500 728 24.02 0.58 12 0.20 173.00 7196.00 5650 20241029 -26.46 3200 20240909 29.84 5040 -17.56 20250106 3910 6.27 20250304 5650 -26.46 20241029 3200 29.84 20240909 3.76 N 015710 500 87 억 263878 N N 0 N 00 N