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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160314,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4045,-50,5,-1.22,169296670,41610,196.51,4090,4140,4040,5320,2870,4095,4068.68,1.74,0,-11228,4225,4160,4110,4045,3995,4192,4077,88,1225,500,2700,5,1,17530500,709,23.38,0.56,12,0.24,173.00,7196.00,5650,20241029,-28.41,3200,20240909,26.41,5040,-19.74,20250106,3910,3.45,20250304,5650,-28.41,20241029,3200,26.41,20240909,3.58,N,015710,500,87 억,,305729,N,N,0,N,00,N
20250313,150315,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4070,-25,5,-0.61,155316590,38155,180.20,4090,4140,4040,5320,2870,4095,4070.67,1.74,0,-9098,4225,4160,4110,4045,3995,4192,4077,88,1225,500,2700,5,1,17530500,713,23.53,0.57,12,0.22,173.00,7196.00,5650,20241029,-27.96,3200,20240909,27.19,5040,-19.25,20250106,3910,4.09,20250304,5650,-27.96,20241029,3200,27.19,20240909,3.58,N,015710,500,87 억,,305729,N,N,0,N,00,N
20250313,140314,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4055,-40,5,-0.98,126149315,30955,146.19,4090,4140,4040,5320,2870,4095,4075.25,1.74,0,-3913,4225,4160,4110,4045,3995,4192,4077,88,1225,500,2700,5,1,17530500,711,23.44,0.56,12,0.18,173.00,7196.00,5650,20241029,-28.23,3200,20240909,26.72,5040,-19.54,20250106,3910,3.71,20250304,5650,-28.23,20241029,3200,26.72,20240909,3.58,N,015710,500,87 억,,305729,N,N,0,N,00,N
20250313,130315,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4080,-15,5,-0.37,102432165,25105,118.57,4090,4140,4055,5320,2870,4095,4080.15,1.74,0,-5113,4225,4160,4110,4045,3995,4192,4077,88,1225,500,2700,5,1,17530500,715,23.58,0.57,12,0.14,173.00,7196.00,5650,20241029,-27.79,3200,20240909,27.50,5040,-19.05,20250106,3910,4.35,20250304,5650,-27.79,20241029,3200,27.50,20240909,3.58,N,015710,500,87 억,,305729,N,N,0,N,00,N
20250313,120315,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4090,-5,5,-0.12,68928985,16873,79.69,4090,4140,4055,5320,2870,4095,4085.16,1.74,0,-4578,4225,4160,4110,4045,3995,4192,4077,88,1225,500,2700,5,1,17530500,717,23.64,0.57,12,0.10,173.00,7196.00,5650,20241029,-27.61,3200,20240909,27.81,5040,-18.85,20250106,3910,4.60,20250304,5650,-27.61,20241029,3200,27.81,20240909,3.58,N,015710,500,87 억,,305729,N,N,0,N,00,N
20250313,110314,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4120,25,2,0.61,57010290,13966,65.96,4090,4140,4055,5320,2870,4095,4082.08,1.74,0,-3766,4225,4160,4110,4045,3995,4192,4077,88,1225,500,2700,5,1,17530500,722,23.82,0.57,12,0.08,173.00,7196.00,5650,20241029,-27.08,3200,20240909,28.75,5040,-18.25,20250106,3910,5.37,20250304,5650,-27.08,20241029,3200,28.75,20240909,3.58,N,015710,500,87 억,,305729,N,N,0,N,00,N
20250313,100314,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4095,0,3,0.00,52807520,12944,61.13,4090,4140,4055,5320,2870,4095,4079.69,1.74,0,-3805,4225,4160,4110,4045,3995,4192,4077,88,1225,500,2700,5,1,17530500,718,23.67,0.57,12,0.07,173.00,7196.00,5650,20241029,-27.52,3200,20240909,27.97,5040,-18.75,20250106,3910,4.73,20250304,5650,-27.52,20241029,3200,27.97,20240909,3.58,N,015710,500,87 억,,305729,N,N,0,N,00,N
20250313,090315,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4085,-10,5,-0.24,1246630,304,1.44,4090,4115,4085,5320,2870,4095,4100.76,1.74,0,275,4225,4160,4110,4045,3995,4192,4077,88,1225,500,2700,5,1,17530500,716,23.61,0.57,12,0.00,173.00,7196.00,5650,20241029,-27.70,3200,20240909,27.66,5040,-18.95,20250106,3910,4.48,20250304,5650,-27.70,20241029,3200,27.66,20240909,3.58,N,015710,500,87 억,,305729,N,N,0,N,00,N
20250312,160313,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4095,0,3,0.00,84135330,20479,38.12,4060,4175,4060,5320,2870,4095,4108.37,1.75,0,-1689,4241,4167,4051,3977,3861,4205,4015,88,1225,500,2700,5,1,17530500,718,23.67,0.57,12,0.12,173.00,7196.00,5650,20241029,-27.52,3200,20240909,27.97,5040,-18.75,20250106,3910,4.73,20250304,5650,-27.52,20241029,3200,27.97,20240909,3.58,N,015710,500,87 억,,307384,N,N,0,N,00,N
20250312,150314,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4100,5,2,0.12,74488460,18117,33.72,4060,4175,4060,5320,2870,4095,4111.52,1.75,0,-793,4241,4167,4051,3977,3861,4205,4015,88,1225,500,2700,5,1,17530500,719,23.70,0.57,12,0.10,173.00,7196.00,5650,20241029,-27.43,3200,20240909,28.12,5040,-18.65,20250106,3910,4.86,20250304,5650,-27.43,20241029,3200,28.12,20240909,3.58,N,015710,500,87 억,,307384,N,N,0,N,00,N
20250312,140313,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4125,30,2,0.73,61163360,14863,27.66,4060,4175,4060,5320,2870,4095,4115.14,1.75,0,499,4241,4167,4051,3977,3861,4205,4015,88,1225,500,2700,5,1,17530500,723,23.84,0.57,12,0.08,173.00,7196.00,5650,20241029,-26.99,3200,20240909,28.91,5040,-18.15,20250106,3910,5.50,20250304,5650,-26.99,20241029,3200,28.91,20240909,3.58,N,015710,500,87 억,,307384,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 20250313 160314 57 100.00 KOSDAQ 전기·전자 N N N N N 4045 -50 5 -1.22 169296670 41610 196.51 4090 4140 4040 5320 2870 4095 4068.68 1.74 0 -11228 4225 4160 4110 4045 3995 4192 4077 88 1225 500 2700 5 1 17530500 709 23.38 0.56 12 0.24 173.00 7196.00 5650 20241029 -28.41 3200 20240909 26.41 5040 -19.74 20250106 3910 3.45 20250304 5650 -28.41 20241029 3200 26.41 20240909 3.58 N 015710 500 87 억 305729 N N 0 N 00 N
3 20250313 150315 57 100.00 KOSDAQ 전기·전자 N N N N N 4070 -25 5 -0.61 155316590 38155 180.20 4090 4140 4040 5320 2870 4095 4070.67 1.74 0 -9098 4225 4160 4110 4045 3995 4192 4077 88 1225 500 2700 5 1 17530500 713 23.53 0.57 12 0.22 173.00 7196.00 5650 20241029 -27.96 3200 20240909 27.19 5040 -19.25 20250106 3910 4.09 20250304 5650 -27.96 20241029 3200 27.19 20240909 3.58 N 015710 500 87 억 305729 N N 0 N 00 N
4 20250313 140314 57 100.00 KOSDAQ 전기·전자 N N N N N 4055 -40 5 -0.98 126149315 30955 146.19 4090 4140 4040 5320 2870 4095 4075.25 1.74 0 -3913 4225 4160 4110 4045 3995 4192 4077 88 1225 500 2700 5 1 17530500 711 23.44 0.56 12 0.18 173.00 7196.00 5650 20241029 -28.23 3200 20240909 26.72 5040 -19.54 20250106 3910 3.71 20250304 5650 -28.23 20241029 3200 26.72 20240909 3.58 N 015710 500 87 억 305729 N N 0 N 00 N
5 20250313 130315 57 100.00 KOSDAQ 전기·전자 N N N N N 4080 -15 5 -0.37 102432165 25105 118.57 4090 4140 4055 5320 2870 4095 4080.15 1.74 0 -5113 4225 4160 4110 4045 3995 4192 4077 88 1225 500 2700 5 1 17530500 715 23.58 0.57 12 0.14 173.00 7196.00 5650 20241029 -27.79 3200 20240909 27.50 5040 -19.05 20250106 3910 4.35 20250304 5650 -27.79 20241029 3200 27.50 20240909 3.58 N 015710 500 87 억 305729 N N 0 N 00 N
6 20250313 120315 57 100.00 KOSDAQ 전기·전자 N N N N N 4090 -5 5 -0.12 68928985 16873 79.69 4090 4140 4055 5320 2870 4095 4085.16 1.74 0 -4578 4225 4160 4110 4045 3995 4192 4077 88 1225 500 2700 5 1 17530500 717 23.64 0.57 12 0.10 173.00 7196.00 5650 20241029 -27.61 3200 20240909 27.81 5040 -18.85 20250106 3910 4.60 20250304 5650 -27.61 20241029 3200 27.81 20240909 3.58 N 015710 500 87 억 305729 N N 0 N 00 N
7 20250313 110314 57 100.00 KOSDAQ 전기·전자 N N N N N 4120 25 2 0.61 57010290 13966 65.96 4090 4140 4055 5320 2870 4095 4082.08 1.74 0 -3766 4225 4160 4110 4045 3995 4192 4077 88 1225 500 2700 5 1 17530500 722 23.82 0.57 12 0.08 173.00 7196.00 5650 20241029 -27.08 3200 20240909 28.75 5040 -18.25 20250106 3910 5.37 20250304 5650 -27.08 20241029 3200 28.75 20240909 3.58 N 015710 500 87 억 305729 N N 0 N 00 N
8 20250313 100314 57 100.00 KOSDAQ 전기·전자 N N N N N 4095 0 3 0.00 52807520 12944 61.13 4090 4140 4055 5320 2870 4095 4079.69 1.74 0 -3805 4225 4160 4110 4045 3995 4192 4077 88 1225 500 2700 5 1 17530500 718 23.67 0.57 12 0.07 173.00 7196.00 5650 20241029 -27.52 3200 20240909 27.97 5040 -18.75 20250106 3910 4.73 20250304 5650 -27.52 20241029 3200 27.97 20240909 3.58 N 015710 500 87 억 305729 N N 0 N 00 N
9 20250313 090315 57 100.00 KOSDAQ 전기·전자 N N N N N 4085 -10 5 -0.24 1246630 304 1.44 4090 4115 4085 5320 2870 4095 4100.76 1.74 0 275 4225 4160 4110 4045 3995 4192 4077 88 1225 500 2700 5 1 17530500 716 23.61 0.57 12 0.00 173.00 7196.00 5650 20241029 -27.70 3200 20240909 27.66 5040 -18.95 20250106 3910 4.48 20250304 5650 -27.70 20241029 3200 27.66 20240909 3.58 N 015710 500 87 억 305729 N N 0 N 00 N
10 20250312 160313 57 100.00 KOSDAQ 전기·전자 N N N N N 4095 0 3 0.00 84135330 20479 38.12 4060 4175 4060 5320 2870 4095 4108.37 1.75 0 -1689 4241 4167 4051 3977 3861 4205 4015 88 1225 500 2700 5 1 17530500 718 23.67 0.57 12 0.12 173.00 7196.00 5650 20241029 -27.52 3200 20240909 27.97 5040 -18.75 20250106 3910 4.73 20250304 5650 -27.52 20241029 3200 27.97 20240909 3.58 N 015710 500 87 억 307384 N N 0 N 00 N
11 20250312 150314 57 100.00 KOSDAQ 전기·전자 N N N N N 4100 5 2 0.12 74488460 18117 33.72 4060 4175 4060 5320 2870 4095 4111.52 1.75 0 -793 4241 4167 4051 3977 3861 4205 4015 88 1225 500 2700 5 1 17530500 719 23.70 0.57 12 0.10 173.00 7196.00 5650 20241029 -27.43 3200 20240909 28.12 5040 -18.65 20250106 3910 4.86 20250304 5650 -27.43 20241029 3200 28.12 20240909 3.58 N 015710 500 87 억 307384 N N 0 N 00 N
12 20250312 140313 57 100.00 KOSDAQ 전기·전자 N N N N N 4125 30 2 0.73 61163360 14863 27.66 4060 4175 4060 5320 2870 4095 4115.14 1.75 0 499 4241 4167 4051 3977 3861 4205 4015 88 1225 500 2700 5 1 17530500 723 23.84 0.57 12 0.08 173.00 7196.00 5650 20241029 -26.99 3200 20240909 28.91 5040 -18.15 20250106 3910 5.50 20250304 5650 -26.99 20241029 3200 28.91 20240909 3.58 N 015710 500 87 억 307384 N N 0 N 00 N