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
215790/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
20250306,160920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,462,-7,5,-1.49,131900350,285151,63.74,493,493,458,609,329,469,462.56,13.34,0,-18121,505,487,472,454,439,496,463,201,140,500,300,1,1,40283149,186,-1.03,0.24,12,0.71,-449.00,1963.00,1027,20240223,-55.01,400,20241209,15.50,630,-26.67,20250228,450,2.67,20250304,887,-47.91,20240404,400,15.50,20241209,0.02,N,215790,500,201 억,,5372208,N,N,0,N,00,N
20250306,150920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,464,-5,5,-1.07,123296825,266493,59.57,493,493,458,609,329,469,462.66,13.34,0,-18521,505,487,472,454,439,496,463,201,140,500,300,1,1,40283149,187,-1.03,0.24,12,0.66,-449.00,1963.00,1027,20240223,-54.82,400,20241209,16.00,630,-26.35,20250228,450,3.11,20250304,887,-47.69,20240404,400,16.00,20241209,0.02,N,215790,500,201 억,,5372208,N,N,0,N,00,N
20250306,140919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,463,-6,5,-1.28,111178916,240134,53.68,493,493,458,609,329,469,462.99,13.34,0,-17430,505,487,472,454,439,496,463,201,140,500,300,1,1,40283149,187,-1.03,0.24,12,0.60,-449.00,1963.00,1027,20240223,-54.92,400,20241209,15.75,630,-26.51,20250228,450,2.89,20250304,887,-47.80,20240404,400,15.75,20241209,0.02,N,215790,500,201 억,,5372208,N,N,0,N,00,N
20250306,130920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,462,-7,5,-1.49,80763592,173886,38.87,493,493,458,609,329,469,464.46,13.34,0,-14248,505,487,472,454,439,496,463,201,140,500,300,1,1,40283149,186,-1.03,0.24,12,0.43,-449.00,1963.00,1027,20240223,-55.01,400,20241209,15.50,630,-26.67,20250228,450,2.67,20250304,887,-47.91,20240404,400,15.50,20241209,0.02,N,215790,500,201 억,,5372208,N,N,0,N,00,N
20250306,120919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,463,-6,5,-1.28,74190431,159597,35.67,493,493,458,609,329,469,464.86,13.34,0,-15717,505,487,472,454,439,496,463,201,140,500,300,1,1,40283149,187,-1.03,0.24,12,0.40,-449.00,1963.00,1027,20240223,-54.92,400,20241209,15.75,630,-26.51,20250228,450,2.89,20250304,887,-47.80,20240404,400,15.75,20241209,0.02,N,215790,500,201 억,,5372208,N,N,0,N,00,N
20250306,110916,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,465,-4,5,-0.85,68144083,146454,32.74,493,493,458,609,329,469,465.29,13.34,0,-15349,505,487,472,454,439,496,463,201,140,500,300,1,1,40283149,187,-1.04,0.24,12,0.36,-449.00,1963.00,1027,20240223,-54.72,400,20241209,16.25,630,-26.19,20250228,450,3.33,20250304,887,-47.58,20240404,400,16.25,20241209,0.02,N,215790,500,201 억,,5372208,N,N,0,N,00,N
20250306,100918,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,464,-5,5,-1.07,46623041,99764,22.30,493,493,460,609,329,469,467.33,13.34,0,-9015,505,487,472,454,439,496,463,201,140,500,300,1,1,40283149,187,-1.03,0.24,12,0.25,-449.00,1963.00,1027,20240223,-54.82,400,20241209,16.00,630,-26.35,20250228,450,3.11,20250304,887,-47.69,20240404,400,16.00,20241209,0.02,N,215790,500,201 억,,5372208,N,N,0,N,00,N
20250306,090921,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,467,-2,5,-0.43,19140555,40352,9.02,493,493,467,609,329,469,474.34,13.34,0,-7116,505,487,472,454,439,496,463,201,140,500,300,1,1,40283149,188,-1.04,0.24,12,0.10,-449.00,1963.00,1027,20240223,-54.53,400,20241209,16.75,630,-25.87,20250228,450,3.78,20250304,887,-47.35,20240404,400,16.75,20241209,0.02,N,215790,500,201 억,,5372208,N,N,0,N,00,N
20250305,160909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,469,4,2,0.86,203879793,438541,44.65,464,490,457,604,326,465,464.90,13.29,0,20172,555,510,480,435,405,495,420,201,139,500,300,1,1,40283149,189,-1.04,0.24,12,1.09,-449.00,1963.00,1027,20240223,-54.33,400,20241209,17.25,630,-25.56,20250228,450,4.22,20250304,887,-47.13,20240404,400,17.25,20241209,0.02,N,215790,500,201 억,,5351992,N,N,0,N,00,N
20250305,150913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,465,0,3,0.00,195152847,419826,42.75,464,490,457,604,326,465,464.84,13.29,0,19536,555,510,480,435,405,495,420,201,139,500,300,1,1,40283149,187,-1.04,0.24,12,1.04,-449.00,1963.00,1027,20240223,-54.72,400,20241209,16.25,630,-26.19,20250228,450,3.33,20250304,887,-47.58,20240404,400,16.25,20241209,0.02,N,215790,500,201 억,,5351992,N,N,0,N,00,N
20250305,140911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,466,1,2,0.22,180501135,388400,39.55,464,490,457,604,326,465,464.73,13.29,0,18036,555,510,480,435,405,495,420,201,139,500,300,1,1,40283149,188,-1.04,0.24,12,0.96,-449.00,1963.00,1027,20240223,-54.63,400,20241209,16.50,630,-26.03,20250228,450,3.56,20250304,887,-47.46,20240404,400,16.50,20241209,0.02,N,215790,500,201 억,,5351992,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 160920 57 100.00 KOSDAQ 전기·전자 N N N N N 462 -7 5 -1.49 131900350 285151 63.74 493 493 458 609 329 469 462.56 13.34 0 -18121 505 487 472 454 439 496 463 201 140 500 300 1 1 40283149 186 -1.03 0.24 12 0.71 -449.00 1963.00 1027 20240223 -55.01 400 20241209 15.50 630 -26.67 20250228 450 2.67 20250304 887 -47.91 20240404 400 15.50 20241209 0.02 N 215790 500 201 억 5372208 N N 0 N 00 N
3 20250306 150920 57 100.00 KOSDAQ 전기·전자 N N N N N 464 -5 5 -1.07 123296825 266493 59.57 493 493 458 609 329 469 462.66 13.34 0 -18521 505 487 472 454 439 496 463 201 140 500 300 1 1 40283149 187 -1.03 0.24 12 0.66 -449.00 1963.00 1027 20240223 -54.82 400 20241209 16.00 630 -26.35 20250228 450 3.11 20250304 887 -47.69 20240404 400 16.00 20241209 0.02 N 215790 500 201 억 5372208 N N 0 N 00 N
4 20250306 140919 57 100.00 KOSDAQ 전기·전자 N N N N N 463 -6 5 -1.28 111178916 240134 53.68 493 493 458 609 329 469 462.99 13.34 0 -17430 505 487 472 454 439 496 463 201 140 500 300 1 1 40283149 187 -1.03 0.24 12 0.60 -449.00 1963.00 1027 20240223 -54.92 400 20241209 15.75 630 -26.51 20250228 450 2.89 20250304 887 -47.80 20240404 400 15.75 20241209 0.02 N 215790 500 201 억 5372208 N N 0 N 00 N
5 20250306 130920 57 100.00 KOSDAQ 전기·전자 N N N N N 462 -7 5 -1.49 80763592 173886 38.87 493 493 458 609 329 469 464.46 13.34 0 -14248 505 487 472 454 439 496 463 201 140 500 300 1 1 40283149 186 -1.03 0.24 12 0.43 -449.00 1963.00 1027 20240223 -55.01 400 20241209 15.50 630 -26.67 20250228 450 2.67 20250304 887 -47.91 20240404 400 15.50 20241209 0.02 N 215790 500 201 억 5372208 N N 0 N 00 N
6 20250306 120919 57 100.00 KOSDAQ 전기·전자 N N N N N 463 -6 5 -1.28 74190431 159597 35.67 493 493 458 609 329 469 464.86 13.34 0 -15717 505 487 472 454 439 496 463 201 140 500 300 1 1 40283149 187 -1.03 0.24 12 0.40 -449.00 1963.00 1027 20240223 -54.92 400 20241209 15.75 630 -26.51 20250228 450 2.89 20250304 887 -47.80 20240404 400 15.75 20241209 0.02 N 215790 500 201 억 5372208 N N 0 N 00 N
7 20250306 110916 57 100.00 KOSDAQ 전기·전자 N N N N N 465 -4 5 -0.85 68144083 146454 32.74 493 493 458 609 329 469 465.29 13.34 0 -15349 505 487 472 454 439 496 463 201 140 500 300 1 1 40283149 187 -1.04 0.24 12 0.36 -449.00 1963.00 1027 20240223 -54.72 400 20241209 16.25 630 -26.19 20250228 450 3.33 20250304 887 -47.58 20240404 400 16.25 20241209 0.02 N 215790 500 201 억 5372208 N N 0 N 00 N
8 20250306 100918 57 100.00 KOSDAQ 전기·전자 N N N N N 464 -5 5 -1.07 46623041 99764 22.30 493 493 460 609 329 469 467.33 13.34 0 -9015 505 487 472 454 439 496 463 201 140 500 300 1 1 40283149 187 -1.03 0.24 12 0.25 -449.00 1963.00 1027 20240223 -54.82 400 20241209 16.00 630 -26.35 20250228 450 3.11 20250304 887 -47.69 20240404 400 16.00 20241209 0.02 N 215790 500 201 억 5372208 N N 0 N 00 N
9 20250306 090921 57 100.00 KOSDAQ 전기·전자 N N N N N 467 -2 5 -0.43 19140555 40352 9.02 493 493 467 609 329 469 474.34 13.34 0 -7116 505 487 472 454 439 496 463 201 140 500 300 1 1 40283149 188 -1.04 0.24 12 0.10 -449.00 1963.00 1027 20240223 -54.53 400 20241209 16.75 630 -25.87 20250228 450 3.78 20250304 887 -47.35 20240404 400 16.75 20241209 0.02 N 215790 500 201 억 5372208 N N 0 N 00 N
10 20250305 160909 57 100.00 KOSDAQ 전기·전자 N N N N N 469 4 2 0.86 203879793 438541 44.65 464 490 457 604 326 465 464.90 13.29 0 20172 555 510 480 435 405 495 420 201 139 500 300 1 1 40283149 189 -1.04 0.24 12 1.09 -449.00 1963.00 1027 20240223 -54.33 400 20241209 17.25 630 -25.56 20250228 450 4.22 20250304 887 -47.13 20240404 400 17.25 20241209 0.02 N 215790 500 201 억 5351992 N N 0 N 00 N
11 20250305 150913 57 100.00 KOSDAQ 전기·전자 N N N N N 465 0 3 0.00 195152847 419826 42.75 464 490 457 604 326 465 464.84 13.29 0 19536 555 510 480 435 405 495 420 201 139 500 300 1 1 40283149 187 -1.04 0.24 12 1.04 -449.00 1963.00 1027 20240223 -54.72 400 20241209 16.25 630 -26.19 20250228 450 3.33 20250304 887 -47.58 20240404 400 16.25 20241209 0.02 N 215790 500 201 억 5351992 N N 0 N 00 N
12 20250305 140911 57 100.00 KOSDAQ 전기·전자 N N N N N 466 1 2 0.22 180501135 388400 39.55 464 490 457 604 326 465 464.73 13.29 0 18036 555 510 480 435 405 495 420 201 139 500 300 1 1 40283149 188 -1.04 0.24 12 0.96 -449.00 1963.00 1027 20240223 -54.63 400 20241209 16.50 630 -26.03 20250228 450 3.56 20250304 887 -47.46 20240404 400 16.50 20241209 0.02 N 215790 500 201 억 5351992 N N 0 N 00 N