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
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
20250313,160940,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3945,-45,5,-1.13,298837447,75263,55.93,4015,4070,3940,5180,2795,3990,3970.67,0.51,0,-32881,4080,4035,4000,3955,3920,4057,3977,20,1190,100,2550,5,1,20348454,803,58.01,2.56,12,0.37,68.00,1540.00,6940,20240522,-43.16,3110,20241025,26.85,5070,-22.19,20250210,3760,4.92,20250311,6940,-43.16,20240522,3110,26.85,20241025,1.97,N,215100,100,20 억,,103742,N,N,0,N,00,N
20250313,150942,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3950,-40,5,-1.00,272936302,68696,51.05,4015,4070,3940,5180,2795,3990,3973.10,0.51,0,-32279,4080,4035,4000,3955,3920,4057,3977,20,1190,100,2550,5,1,20348454,804,58.09,2.56,12,0.34,68.00,1540.00,6940,20240522,-43.08,3110,20241025,27.01,5070,-22.09,20250210,3760,5.05,20250311,6940,-43.08,20240522,3110,27.01,20241025,1.97,N,215100,100,20 억,,103742,N,N,0,N,00,N
20250313,140941,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3955,-35,5,-0.88,251308097,63215,46.98,4015,4070,3940,5180,2795,3990,3975.45,0.51,0,-31952,4080,4035,4000,3955,3920,4057,3977,20,1190,100,2550,5,1,20348454,805,58.16,2.57,12,0.31,68.00,1540.00,6940,20240522,-43.01,3110,20241025,27.17,5070,-21.99,20250210,3760,5.19,20250311,6940,-43.01,20240522,3110,27.17,20241025,1.97,N,215100,100,20 억,,103742,N,N,0,N,00,N
20250313,130941,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3950,-40,5,-1.00,243727979,61297,45.55,4015,4070,3940,5180,2795,3990,3976.18,0.51,0,-31180,4080,4035,4000,3955,3920,4057,3977,20,1190,100,2550,5,1,20348454,804,58.09,2.56,12,0.30,68.00,1540.00,6940,20240522,-43.08,3110,20241025,27.01,5070,-22.09,20250210,3760,5.05,20250311,6940,-43.08,20240522,3110,27.01,20241025,1.97,N,215100,100,20 억,,103742,N,N,0,N,00,N
20250313,120941,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3960,-30,5,-0.75,236765159,59533,44.24,4015,4070,3945,5180,2795,3990,3977.04,0.51,0,-30884,4080,4035,4000,3955,3920,4057,3977,20,1190,100,2550,5,1,20348454,806,58.24,2.57,12,0.29,68.00,1540.00,6940,20240522,-42.94,3110,20241025,27.33,5070,-21.89,20250210,3760,5.32,20250311,6940,-42.94,20240522,3110,27.33,20241025,1.97,N,215100,100,20 억,,103742,N,N,0,N,00,N
20250313,110942,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3980,-10,5,-0.25,175783764,44131,32.79,4015,4070,3950,5180,2795,3990,3983.23,0.51,0,-18860,4080,4035,4000,3955,3920,4057,3977,20,1190,100,2550,5,1,20348454,810,58.53,2.58,12,0.22,68.00,1540.00,6940,20240522,-42.65,3110,20241025,27.97,5070,-21.50,20250210,3760,5.85,20250311,6940,-42.65,20240522,3110,27.97,20241025,1.97,N,215100,100,20 억,,103742,N,N,0,N,00,N
20250313,100941,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3960,-30,5,-0.75,157771543,39588,29.42,4015,4070,3950,5180,2795,3990,3985.34,0.51,0,-18144,4080,4035,4000,3955,3920,4057,3977,20,1190,100,2550,5,1,20348454,806,58.24,2.57,12,0.19,68.00,1540.00,6940,20240522,-42.94,3110,20241025,27.33,5070,-21.89,20250210,3760,5.32,20250311,6940,-42.94,20240522,3110,27.33,20241025,1.97,N,215100,100,20 억,,103742,N,N,0,N,00,N
20250313,090944,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4020,30,2,0.75,29798133,7414,5.51,4015,4070,3995,5180,2795,3990,4019.17,0.51,0,-2188,4080,4035,4000,3955,3920,4057,3977,20,1190,100,2550,5,1,20348454,818,59.12,2.61,12,0.04,68.00,1540.00,6940,20240522,-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,,103742,N,N,0,N,00,N
20250312,160936,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3990,30,2,0.76,534787176,133192,81.34,3965,4045,3965,5140,2775,3960,4015.19,0.40,0,21577,4140,4050,3905,3815,3670,4095,3860,20,1180,100,2530,5,1,20348454,812,58.68,2.59,12,0.65,68.00,1540.00,6940,20240522,-42.51,3110,20241025,28.30,5070,-21.30,20250210,3760,6.12,20250311,6940,-42.51,20240522,3110,28.30,20241025,2.01,N,215100,100,20 억,,81909,N,N,0,N,00,N
20250312,150937,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4000,40,2,1.01,508942797,126714,77.39,3965,4045,3965,5140,2775,3960,4016.47,0.40,0,21305,4140,4050,3905,3815,3670,4095,3860,20,1180,100,2530,5,1,20348454,814,58.82,2.60,12,0.62,68.00,1540.00,6940,20240522,-42.36,3110,20241025,28.62,5070,-21.10,20250210,3760,6.38,20250311,6940,-42.36,20240522,3110,28.62,20241025,2.01,N,215100,100,20 억,,81909,N,N,0,N,00,N
20250312,140935,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4020,60,2,1.52,424263028,105521,64.44,3965,4045,3965,5140,2775,3960,4020.65,0.40,0,18696,4140,4050,3905,3815,3670,4095,3860,20,1180,100,2530,5,1,20348454,818,59.12,2.61,12,0.52,68.00,1540.00,6940,20240522,-42.07,3110,20241025,29.26,5070,-20.71,20250210,3760,6.91,20250311,6940,-42.07,20240522,3110,29.26,20241025,2.01,N,215100,100,20 억,,81909,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 160940 57 100.00 KOSDAQ 전기·전자 N N N N N 3945 -45 5 -1.13 298837447 75263 55.93 4015 4070 3940 5180 2795 3990 3970.67 0.51 0 -32881 4080 4035 4000 3955 3920 4057 3977 20 1190 100 2550 5 1 20348454 803 58.01 2.56 12 0.37 68.00 1540.00 6940 20240522 -43.16 3110 20241025 26.85 5070 -22.19 20250210 3760 4.92 20250311 6940 -43.16 20240522 3110 26.85 20241025 1.97 N 215100 100 20 억 103742 N N 0 N 00 N
3 20250313 150942 57 100.00 KOSDAQ 전기·전자 N N N N N 3950 -40 5 -1.00 272936302 68696 51.05 4015 4070 3940 5180 2795 3990 3973.10 0.51 0 -32279 4080 4035 4000 3955 3920 4057 3977 20 1190 100 2550 5 1 20348454 804 58.09 2.56 12 0.34 68.00 1540.00 6940 20240522 -43.08 3110 20241025 27.01 5070 -22.09 20250210 3760 5.05 20250311 6940 -43.08 20240522 3110 27.01 20241025 1.97 N 215100 100 20 억 103742 N N 0 N 00 N
4 20250313 140941 57 100.00 KOSDAQ 전기·전자 N N N N N 3955 -35 5 -0.88 251308097 63215 46.98 4015 4070 3940 5180 2795 3990 3975.45 0.51 0 -31952 4080 4035 4000 3955 3920 4057 3977 20 1190 100 2550 5 1 20348454 805 58.16 2.57 12 0.31 68.00 1540.00 6940 20240522 -43.01 3110 20241025 27.17 5070 -21.99 20250210 3760 5.19 20250311 6940 -43.01 20240522 3110 27.17 20241025 1.97 N 215100 100 20 억 103742 N N 0 N 00 N
5 20250313 130941 57 100.00 KOSDAQ 전기·전자 N N N N N 3950 -40 5 -1.00 243727979 61297 45.55 4015 4070 3940 5180 2795 3990 3976.18 0.51 0 -31180 4080 4035 4000 3955 3920 4057 3977 20 1190 100 2550 5 1 20348454 804 58.09 2.56 12 0.30 68.00 1540.00 6940 20240522 -43.08 3110 20241025 27.01 5070 -22.09 20250210 3760 5.05 20250311 6940 -43.08 20240522 3110 27.01 20241025 1.97 N 215100 100 20 억 103742 N N 0 N 00 N
6 20250313 120941 57 100.00 KOSDAQ 전기·전자 N N N N N 3960 -30 5 -0.75 236765159 59533 44.24 4015 4070 3945 5180 2795 3990 3977.04 0.51 0 -30884 4080 4035 4000 3955 3920 4057 3977 20 1190 100 2550 5 1 20348454 806 58.24 2.57 12 0.29 68.00 1540.00 6940 20240522 -42.94 3110 20241025 27.33 5070 -21.89 20250210 3760 5.32 20250311 6940 -42.94 20240522 3110 27.33 20241025 1.97 N 215100 100 20 억 103742 N N 0 N 00 N
7 20250313 110942 57 100.00 KOSDAQ 전기·전자 N N N N N 3980 -10 5 -0.25 175783764 44131 32.79 4015 4070 3950 5180 2795 3990 3983.23 0.51 0 -18860 4080 4035 4000 3955 3920 4057 3977 20 1190 100 2550 5 1 20348454 810 58.53 2.58 12 0.22 68.00 1540.00 6940 20240522 -42.65 3110 20241025 27.97 5070 -21.50 20250210 3760 5.85 20250311 6940 -42.65 20240522 3110 27.97 20241025 1.97 N 215100 100 20 억 103742 N N 0 N 00 N
8 20250313 100941 57 100.00 KOSDAQ 전기·전자 N N N N N 3960 -30 5 -0.75 157771543 39588 29.42 4015 4070 3950 5180 2795 3990 3985.34 0.51 0 -18144 4080 4035 4000 3955 3920 4057 3977 20 1190 100 2550 5 1 20348454 806 58.24 2.57 12 0.19 68.00 1540.00 6940 20240522 -42.94 3110 20241025 27.33 5070 -21.89 20250210 3760 5.32 20250311 6940 -42.94 20240522 3110 27.33 20241025 1.97 N 215100 100 20 억 103742 N N 0 N 00 N
9 20250313 090944 57 100.00 KOSDAQ 전기·전자 N N N N N 4020 30 2 0.75 29798133 7414 5.51 4015 4070 3995 5180 2795 3990 4019.17 0.51 0 -2188 4080 4035 4000 3955 3920 4057 3977 20 1190 100 2550 5 1 20348454 818 59.12 2.61 12 0.04 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 103742 N N 0 N 00 N
10 20250312 160936 57 100.00 KOSDAQ 전기·전자 N N N N N 3990 30 2 0.76 534787176 133192 81.34 3965 4045 3965 5140 2775 3960 4015.19 0.40 0 21577 4140 4050 3905 3815 3670 4095 3860 20 1180 100 2530 5 1 20348454 812 58.68 2.59 12 0.65 68.00 1540.00 6940 20240522 -42.51 3110 20241025 28.30 5070 -21.30 20250210 3760 6.12 20250311 6940 -42.51 20240522 3110 28.30 20241025 2.01 N 215100 100 20 억 81909 N N 0 N 00 N
11 20250312 150937 57 100.00 KOSDAQ 전기·전자 N N N N N 4000 40 2 1.01 508942797 126714 77.39 3965 4045 3965 5140 2775 3960 4016.47 0.40 0 21305 4140 4050 3905 3815 3670 4095 3860 20 1180 100 2530 5 1 20348454 814 58.82 2.60 12 0.62 68.00 1540.00 6940 20240522 -42.36 3110 20241025 28.62 5070 -21.10 20250210 3760 6.38 20250311 6940 -42.36 20240522 3110 28.62 20241025 2.01 N 215100 100 20 억 81909 N N 0 N 00 N
12 20250312 140935 57 100.00 KOSDAQ 전기·전자 N N N N N 4020 60 2 1.52 424263028 105521 64.44 3965 4045 3965 5140 2775 3960 4020.65 0.40 0 18696 4140 4050 3905 3815 3670 4095 3860 20 1180 100 2530 5 1 20348454 818 59.12 2.61 12 0.52 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 2.01 N 215100 100 20 억 81909 N N 0 N 00 N