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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160922,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3925,-55,5,-1.38,604358678,153787,182.78,3970,4010,3885,5170,2790,3980,3929.85,0.45,0,25594,4080,4030,3990,3940,3900,4010,3920,20,1190,100,2540,5,1,20348454,799,57.72,2.55,12,0.76,68.00,1540.00,6940,20240522,-43.44,3110,20241025,26.21,5070,-22.58,20250210,3850,1.95,20250304,6940,-43.44,20240522,3110,26.21,20241025,1.99,N,215100,100,20 억,,90905,N,N,0,N,00,N
20250307,150926,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3920,-60,5,-1.51,583128701,148373,176.34,3970,4010,3885,5170,2790,3980,3930.15,0.45,0,27974,4080,4030,3990,3940,3900,4010,3920,20,1190,100,2540,5,1,20348454,798,57.65,2.55,12,0.73,68.00,1540.00,6940,20240522,-43.52,3110,20241025,26.05,5070,-22.68,20250210,3850,1.82,20250304,6940,-43.52,20240522,3110,26.05,20241025,1.99,N,215100,100,20 억,,90905,N,N,0,N,00,N
20250307,140923,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3905,-75,5,-1.88,475752919,120836,143.62,3970,4010,3905,5170,2790,3980,3937.18,0.45,0,29406,4080,4030,3990,3940,3900,4010,3920,20,1190,100,2540,5,1,20348454,795,57.43,2.54,12,0.59,68.00,1540.00,6940,20240522,-43.73,3110,20241025,25.56,5070,-22.98,20250210,3850,1.43,20250304,6940,-43.73,20240522,3110,25.56,20241025,1.99,N,215100,100,20 억,,90905,N,N,0,N,00,N
20250307,130925,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3935,-45,5,-1.13,412006975,104574,124.29,3970,4010,3915,5170,2790,3980,3939.86,0.45,0,40745,4080,4030,3990,3940,3900,4010,3920,20,1190,100,2540,5,1,20348454,801,57.87,2.56,12,0.51,68.00,1540.00,6940,20240522,-43.30,3110,20241025,26.53,5070,-22.39,20250210,3850,2.21,20250304,6940,-43.30,20240522,3110,26.53,20241025,1.99,N,215100,100,20 억,,90905,N,N,0,N,00,N
20250307,120925,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3925,-55,5,-1.38,192482995,48616,57.78,3970,4010,3915,5170,2790,3980,3959.25,0.45,0,-8100,4080,4030,3990,3940,3900,4010,3920,20,1190,100,2540,5,1,20348454,799,57.72,2.55,12,0.24,68.00,1540.00,6940,20240522,-43.44,3110,20241025,26.21,5070,-22.58,20250210,3850,1.95,20250304,6940,-43.44,20240522,3110,26.21,20241025,1.99,N,215100,100,20 억,,90905,N,N,0,N,00,N
20250307,110923,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3960,-20,5,-0.50,114126697,28711,34.12,3970,4010,3935,5170,2790,3980,3975.02,0.45,0,-5321,4080,4030,3990,3940,3900,4010,3920,20,1190,100,2540,5,1,20348454,806,58.24,2.57,12,0.14,68.00,1540.00,6940,20240522,-42.94,3110,20241025,27.33,5070,-21.89,20250210,3850,2.86,20250304,6940,-42.94,20240522,3110,27.33,20241025,1.99,N,215100,100,20 억,,90905,N,N,0,N,00,N
20250307,100921,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3980,0,3,0.00,90002312,22634,26.90,3970,4010,3935,5170,2790,3980,3976.42,0.45,0,-4536,4080,4030,3990,3940,3900,4010,3920,20,1190,100,2540,5,1,20348454,810,58.53,2.58,12,0.11,68.00,1540.00,6940,20240522,-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,,90905,N,N,0,N,00,N
20250307,090927,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3975,-5,5,-0.13,11812505,2979,3.54,3970,4010,3935,5170,2790,3980,3965.26,0.45,0,-1205,4080,4030,3990,3940,3900,4010,3920,20,1190,100,2540,5,1,20348454,809,58.46,2.58,12,0.01,68.00,1540.00,6940,20240522,-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,,90905,N,N,0,N,00,N
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
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 20250307 160922 57 100.00 KOSDAQ 전기·전자 N N N N N 3925 -55 5 -1.38 604358678 153787 182.78 3970 4010 3885 5170 2790 3980 3929.85 0.45 0 25594 4080 4030 3990 3940 3900 4010 3920 20 1190 100 2540 5 1 20348454 799 57.72 2.55 12 0.76 68.00 1540.00 6940 20240522 -43.44 3110 20241025 26.21 5070 -22.58 20250210 3850 1.95 20250304 6940 -43.44 20240522 3110 26.21 20241025 1.99 N 215100 100 20 억 90905 N N 0 N 00 N
3 20250307 150926 57 100.00 KOSDAQ 전기·전자 N N N N N 3920 -60 5 -1.51 583128701 148373 176.34 3970 4010 3885 5170 2790 3980 3930.15 0.45 0 27974 4080 4030 3990 3940 3900 4010 3920 20 1190 100 2540 5 1 20348454 798 57.65 2.55 12 0.73 68.00 1540.00 6940 20240522 -43.52 3110 20241025 26.05 5070 -22.68 20250210 3850 1.82 20250304 6940 -43.52 20240522 3110 26.05 20241025 1.99 N 215100 100 20 억 90905 N N 0 N 00 N
4 20250307 140923 57 100.00 KOSDAQ 전기·전자 N N N N N 3905 -75 5 -1.88 475752919 120836 143.62 3970 4010 3905 5170 2790 3980 3937.18 0.45 0 29406 4080 4030 3990 3940 3900 4010 3920 20 1190 100 2540 5 1 20348454 795 57.43 2.54 12 0.59 68.00 1540.00 6940 20240522 -43.73 3110 20241025 25.56 5070 -22.98 20250210 3850 1.43 20250304 6940 -43.73 20240522 3110 25.56 20241025 1.99 N 215100 100 20 억 90905 N N 0 N 00 N
5 20250307 130925 57 100.00 KOSDAQ 전기·전자 N N N N N 3935 -45 5 -1.13 412006975 104574 124.29 3970 4010 3915 5170 2790 3980 3939.86 0.45 0 40745 4080 4030 3990 3940 3900 4010 3920 20 1190 100 2540 5 1 20348454 801 57.87 2.56 12 0.51 68.00 1540.00 6940 20240522 -43.30 3110 20241025 26.53 5070 -22.39 20250210 3850 2.21 20250304 6940 -43.30 20240522 3110 26.53 20241025 1.99 N 215100 100 20 억 90905 N N 0 N 00 N
6 20250307 120925 57 100.00 KOSDAQ 전기·전자 N N N N N 3925 -55 5 -1.38 192482995 48616 57.78 3970 4010 3915 5170 2790 3980 3959.25 0.45 0 -8100 4080 4030 3990 3940 3900 4010 3920 20 1190 100 2540 5 1 20348454 799 57.72 2.55 12 0.24 68.00 1540.00 6940 20240522 -43.44 3110 20241025 26.21 5070 -22.58 20250210 3850 1.95 20250304 6940 -43.44 20240522 3110 26.21 20241025 1.99 N 215100 100 20 억 90905 N N 0 N 00 N
7 20250307 110923 57 100.00 KOSDAQ 전기·전자 N N N N N 3960 -20 5 -0.50 114126697 28711 34.12 3970 4010 3935 5170 2790 3980 3975.02 0.45 0 -5321 4080 4030 3990 3940 3900 4010 3920 20 1190 100 2540 5 1 20348454 806 58.24 2.57 12 0.14 68.00 1540.00 6940 20240522 -42.94 3110 20241025 27.33 5070 -21.89 20250210 3850 2.86 20250304 6940 -42.94 20240522 3110 27.33 20241025 1.99 N 215100 100 20 억 90905 N N 0 N 00 N
8 20250307 100921 57 100.00 KOSDAQ 전기·전자 N N N N N 3980 0 3 0.00 90002312 22634 26.90 3970 4010 3935 5170 2790 3980 3976.42 0.45 0 -4536 4080 4030 3990 3940 3900 4010 3920 20 1190 100 2540 5 1 20348454 810 58.53 2.58 12 0.11 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 90905 N N 0 N 00 N
9 20250307 090927 57 100.00 KOSDAQ 전기·전자 N N N N N 3975 -5 5 -0.13 11812505 2979 3.54 3970 4010 3935 5170 2790 3980 3965.26 0.45 0 -1205 4080 4030 3990 3940 3900 4010 3920 20 1190 100 2540 5 1 20348454 809 58.46 2.58 12 0.01 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 90905 N N 0 N 00 N
10 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
11 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
12 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