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
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
20250306,160918,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3980,-40,5,-1.00,327695916,82357,66.24,4005,4040,3950,5220,2815,4020,3978.97,0.56,0,-30427,4143,4081,4003,3941,3863,4112,3972,20,1200,100,2570,5,1,20348454,810,58.53,2.58,12,0.40,68.00,1540.00,6940,20240522,-42.65,3110,20241025,27.97,5070,-21.50,20250210,3850,3.38,20250304,6940,-42.65,20240522,3110,27.97,20241025,1.99,N,215100,100,20 억,,114390,N,N,0,N,00,N
20250306,150918,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3975,-45,5,-1.12,306086523,76918,61.87,4005,4040,3950,5220,2815,4020,3979.39,0.56,0,-29619,4143,4081,4003,3941,3863,4112,3972,20,1200,100,2570,5,1,20348454,809,58.46,2.58,12,0.38,68.00,1540.00,6940,20240522,-42.72,3110,20241025,27.81,5070,-21.60,20250210,3850,3.25,20250304,6940,-42.72,20240522,3110,27.81,20241025,1.99,N,215100,100,20 억,,114390,N,N,0,N,00,N
20250306,140917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3970,-50,5,-1.24,231472575,58081,46.72,4005,4040,3960,5220,2815,4020,3985.34,0.56,0,-27856,4143,4081,4003,3941,3863,4112,3972,20,1200,100,2570,5,1,20348454,808,58.38,2.58,12,0.29,68.00,1540.00,6940,20240522,-42.80,3110,20241025,27.65,5070,-21.70,20250210,3850,3.12,20250304,6940,-42.80,20240522,3110,27.65,20241025,1.99,N,215100,100,20 억,,114390,N,N,0,N,00,N
20250306,130918,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3985,-35,5,-0.87,191384198,47992,38.60,4005,4040,3960,5220,2815,4020,3987.83,0.56,0,-21576,4143,4081,4003,3941,3863,4112,3972,20,1200,100,2570,5,1,20348454,811,58.60,2.59,12,0.24,68.00,1540.00,6940,20240522,-42.58,3110,20241025,28.14,5070,-21.40,20250210,3850,3.51,20250304,6940,-42.58,20240522,3110,28.14,20241025,1.99,N,215100,100,20 억,,114390,N,N,0,N,00,N
20250306,120917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4000,-20,5,-0.50,171008923,42876,34.49,4005,4040,3960,5220,2815,4020,3988.45,0.56,0,-18739,4143,4081,4003,3941,3863,4112,3972,20,1200,100,2570,5,1,20348454,814,58.82,2.60,12,0.21,68.00,1540.00,6940,20240522,-42.36,3110,20241025,28.62,5070,-21.10,20250210,3850,3.90,20250304,6940,-42.36,20240522,3110,28.62,20241025,1.99,N,215100,100,20 억,,114390,N,N,0,N,00,N
20250306,110914,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4010,-10,5,-0.25,166104969,41651,33.50,4005,4040,3960,5220,2815,4020,3988.02,0.56,0,-18623,4143,4081,4003,3941,3863,4112,3972,20,1200,100,2570,5,1,20348454,816,58.97,2.60,12,0.20,68.00,1540.00,6940,20240522,-42.22,3110,20241025,28.94,5070,-20.91,20250210,3850,4.16,20250304,6940,-42.22,20240522,3110,28.94,20241025,1.99,N,215100,100,20 억,,114390,N,N,0,N,00,N
20250306,100916,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3980,-40,5,-1.00,123541007,31008,24.94,4005,4040,3960,5220,2815,4020,3984.16,0.56,0,-13353,4143,4081,4003,3941,3863,4112,3972,20,1200,100,2570,5,1,20348454,810,58.53,2.58,12,0.15,68.00,1540.00,6940,20240522,-42.65,3110,20241025,27.97,5070,-21.50,20250210,3850,3.38,20250304,6940,-42.65,20240522,3110,27.97,20241025,1.99,N,215100,100,20 억,,114390,N,N,0,N,00,N
20250306,090919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3985,-35,5,-0.87,21729260,5440,4.38,4005,4040,3965,5220,2815,4020,3994.33,0.56,0,-1045,4143,4081,4003,3941,3863,4112,3972,20,1200,100,2570,5,1,20348454,811,58.60,2.59,12,0.03,68.00,1540.00,6940,20240522,-42.58,3110,20241025,28.14,5070,-21.40,20250210,3850,3.51,20250304,6940,-42.58,20240522,3110,28.14,20241025,1.99,N,215100,100,20 억,,114390,N,N,0,N,00,N
20250305,160907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4020,95,2,2.42,495681267,123820,118.86,3925,4065,3925,5100,2750,3925,4003.24,0.51,0,11052,4075,4000,3925,3850,3775,3962,3812,20,1175,100,2510,5,1,20348454,818,59.12,2.61,12,0.61,68.00,1540.00,6940,20240522,-42.07,3110,20241025,29.26,5070,-20.71,20250210,3850,4.42,20250304,6940,-42.07,20240522,3110,29.26,20241025,2.08,N,215100,100,20 억,,103117,N,N,0,N,00,N
20250305,150911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4000,75,2,1.91,477084872,119192,114.42,3925,4065,3925,5100,2750,3925,4002.66,0.51,0,10271,4075,4000,3925,3850,3775,3962,3812,20,1175,100,2510,5,1,20348454,814,58.82,2.60,12,0.59,68.00,1540.00,6940,20240522,-42.36,3110,20241025,28.62,5070,-21.10,20250210,3850,3.90,20250304,6940,-42.36,20240522,3110,28.62,20241025,2.08,N,215100,100,20 억,,103117,N,N,0,N,00,N
20250305,140909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4002,77,2,1.96,410405430,102587,98.48,3925,4065,3925,5100,2750,3925,4000.56,0.51,0,3447,4075,4000,3925,3850,3775,3962,3812,20,1175,100,2510,5,1,20348454,814,58.85,2.60,12,0.50,68.00,1540.00,6940,20240522,-42.33,3110,20241025,28.68,5070,-21.07,20250210,3850,3.95,20250304,6940,-42.33,20240522,3110,28.68,20241025,2.08,N,215100,100,20 억,,103117,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 160918 57 100.00 KOSDAQ 전기·전자 N N N N N 3980 -40 5 -1.00 327695916 82357 66.24 4005 4040 3950 5220 2815 4020 3978.97 0.56 0 -30427 4143 4081 4003 3941 3863 4112 3972 20 1200 100 2570 5 1 20348454 810 58.53 2.58 12 0.40 68.00 1540.00 6940 20240522 -42.65 3110 20241025 27.97 5070 -21.50 20250210 3850 3.38 20250304 6940 -42.65 20240522 3110 27.97 20241025 1.99 N 215100 100 20 억 114390 N N 0 N 00 N
3 20250306 150918 57 100.00 KOSDAQ 전기·전자 N N N N N 3975 -45 5 -1.12 306086523 76918 61.87 4005 4040 3950 5220 2815 4020 3979.39 0.56 0 -29619 4143 4081 4003 3941 3863 4112 3972 20 1200 100 2570 5 1 20348454 809 58.46 2.58 12 0.38 68.00 1540.00 6940 20240522 -42.72 3110 20241025 27.81 5070 -21.60 20250210 3850 3.25 20250304 6940 -42.72 20240522 3110 27.81 20241025 1.99 N 215100 100 20 억 114390 N N 0 N 00 N
4 20250306 140917 57 100.00 KOSDAQ 전기·전자 N N N N N 3970 -50 5 -1.24 231472575 58081 46.72 4005 4040 3960 5220 2815 4020 3985.34 0.56 0 -27856 4143 4081 4003 3941 3863 4112 3972 20 1200 100 2570 5 1 20348454 808 58.38 2.58 12 0.29 68.00 1540.00 6940 20240522 -42.80 3110 20241025 27.65 5070 -21.70 20250210 3850 3.12 20250304 6940 -42.80 20240522 3110 27.65 20241025 1.99 N 215100 100 20 억 114390 N N 0 N 00 N
5 20250306 130918 57 100.00 KOSDAQ 전기·전자 N N N N N 3985 -35 5 -0.87 191384198 47992 38.60 4005 4040 3960 5220 2815 4020 3987.83 0.56 0 -21576 4143 4081 4003 3941 3863 4112 3972 20 1200 100 2570 5 1 20348454 811 58.60 2.59 12 0.24 68.00 1540.00 6940 20240522 -42.58 3110 20241025 28.14 5070 -21.40 20250210 3850 3.51 20250304 6940 -42.58 20240522 3110 28.14 20241025 1.99 N 215100 100 20 억 114390 N N 0 N 00 N
6 20250306 120917 57 100.00 KOSDAQ 전기·전자 N N N N N 4000 -20 5 -0.50 171008923 42876 34.49 4005 4040 3960 5220 2815 4020 3988.45 0.56 0 -18739 4143 4081 4003 3941 3863 4112 3972 20 1200 100 2570 5 1 20348454 814 58.82 2.60 12 0.21 68.00 1540.00 6940 20240522 -42.36 3110 20241025 28.62 5070 -21.10 20250210 3850 3.90 20250304 6940 -42.36 20240522 3110 28.62 20241025 1.99 N 215100 100 20 억 114390 N N 0 N 00 N
7 20250306 110914 57 100.00 KOSDAQ 전기·전자 N N N N N 4010 -10 5 -0.25 166104969 41651 33.50 4005 4040 3960 5220 2815 4020 3988.02 0.56 0 -18623 4143 4081 4003 3941 3863 4112 3972 20 1200 100 2570 5 1 20348454 816 58.97 2.60 12 0.20 68.00 1540.00 6940 20240522 -42.22 3110 20241025 28.94 5070 -20.91 20250210 3850 4.16 20250304 6940 -42.22 20240522 3110 28.94 20241025 1.99 N 215100 100 20 억 114390 N N 0 N 00 N
8 20250306 100916 57 100.00 KOSDAQ 전기·전자 N N N N N 3980 -40 5 -1.00 123541007 31008 24.94 4005 4040 3960 5220 2815 4020 3984.16 0.56 0 -13353 4143 4081 4003 3941 3863 4112 3972 20 1200 100 2570 5 1 20348454 810 58.53 2.58 12 0.15 68.00 1540.00 6940 20240522 -42.65 3110 20241025 27.97 5070 -21.50 20250210 3850 3.38 20250304 6940 -42.65 20240522 3110 27.97 20241025 1.99 N 215100 100 20 억 114390 N N 0 N 00 N
9 20250306 090919 57 100.00 KOSDAQ 전기·전자 N N N N N 3985 -35 5 -0.87 21729260 5440 4.38 4005 4040 3965 5220 2815 4020 3994.33 0.56 0 -1045 4143 4081 4003 3941 3863 4112 3972 20 1200 100 2570 5 1 20348454 811 58.60 2.59 12 0.03 68.00 1540.00 6940 20240522 -42.58 3110 20241025 28.14 5070 -21.40 20250210 3850 3.51 20250304 6940 -42.58 20240522 3110 28.14 20241025 1.99 N 215100 100 20 억 114390 N N 0 N 00 N
10 20250305 160907 57 100.00 KOSDAQ 전기·전자 N N N N N 4020 95 2 2.42 495681267 123820 118.86 3925 4065 3925 5100 2750 3925 4003.24 0.51 0 11052 4075 4000 3925 3850 3775 3962 3812 20 1175 100 2510 5 1 20348454 818 59.12 2.61 12 0.61 68.00 1540.00 6940 20240522 -42.07 3110 20241025 29.26 5070 -20.71 20250210 3850 4.42 20250304 6940 -42.07 20240522 3110 29.26 20241025 2.08 N 215100 100 20 억 103117 N N 0 N 00 N
11 20250305 150911 57 100.00 KOSDAQ 전기·전자 N N N N N 4000 75 2 1.91 477084872 119192 114.42 3925 4065 3925 5100 2750 3925 4002.66 0.51 0 10271 4075 4000 3925 3850 3775 3962 3812 20 1175 100 2510 5 1 20348454 814 58.82 2.60 12 0.59 68.00 1540.00 6940 20240522 -42.36 3110 20241025 28.62 5070 -21.10 20250210 3850 3.90 20250304 6940 -42.36 20240522 3110 28.62 20241025 2.08 N 215100 100 20 억 103117 N N 0 N 00 N
12 20250305 140909 57 100.00 KOSDAQ 전기·전자 N N N N N 4002 77 2 1.96 410405430 102587 98.48 3925 4065 3925 5100 2750 3925 4000.56 0.51 0 3447 4075 4000 3925 3850 3775 3962 3812 20 1175 100 2510 5 1 20348454 814 58.85 2.60 12 0.50 68.00 1540.00 6940 20240522 -42.33 3110 20241025 28.68 5070 -21.07 20250210 3850 3.95 20250304 6940 -42.33 20240522 3110 28.68 20241025 2.08 N 215100 100 20 억 103117 N N 0 N 00 N