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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
043360/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
20250312,160457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1730,9,2,0.52,10921789,6335,40.49,1721,1730,1717,2235,1205,1721,1724.04,0.21,0,276,1733,1726,1714,1707,1695,1730,1711,45,514,500,1170,1,1,9000000,156,-7.24,0.36,12,0.07,-239.00,4801.00,3215,20240405,-46.19,1650,20241209,4.85,2285,-24.29,20250122,1661,4.15,20250307,3215,-46.19,20240405,1650,4.85,20241209,0.00,N,043360,500,45 억,,18936,N,N,0,N,00,N
20250312,150457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1730,9,2,0.52,9795559,5684,36.33,1721,1730,1717,2235,1205,1721,1723.36,0.21,0,281,1733,1726,1714,1707,1695,1730,1711,45,514,500,1170,1,1,9000000,156,-7.24,0.36,12,0.06,-239.00,4801.00,3215,20240405,-46.19,1650,20241209,4.85,2285,-24.29,20250122,1661,4.15,20250307,3215,-46.19,20240405,1650,4.85,20241209,0.00,N,043360,500,45 억,,18936,N,N,0,N,00,N
20250312,140457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1730,9,2,0.52,7382263,4289,27.41,1721,1730,1717,2235,1205,1721,1721.21,0.21,0,81,1733,1726,1714,1707,1695,1730,1711,45,514,500,1170,1,1,9000000,156,-7.24,0.36,12,0.05,-239.00,4801.00,3215,20240405,-46.19,1650,20241209,4.85,2285,-24.29,20250122,1661,4.15,20250307,3215,-46.19,20240405,1650,4.85,20241209,0.00,N,043360,500,45 억,,18936,N,N,0,N,00,N
20250312,130457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1730,9,2,0.52,7380533,4288,27.41,1721,1730,1717,2235,1205,1721,1721.21,0.21,0,81,1733,1726,1714,1707,1695,1730,1711,45,514,500,1170,1,1,9000000,156,-7.24,0.36,12,0.05,-239.00,4801.00,3215,20240405,-46.19,1650,20241209,4.85,2285,-24.29,20250122,1661,4.15,20250307,3215,-46.19,20240405,1650,4.85,20241209,0.00,N,043360,500,45 억,,18936,N,N,0,N,00,N
20250312,120458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1730,9,2,0.52,7380533,4288,27.41,1721,1730,1717,2235,1205,1721,1721.21,0.21,0,81,1733,1726,1714,1707,1695,1730,1711,45,514,500,1170,1,1,9000000,156,-7.24,0.36,12,0.05,-239.00,4801.00,3215,20240405,-46.19,1650,20241209,4.85,2285,-24.29,20250122,1661,4.15,20250307,3215,-46.19,20240405,1650,4.85,20241209,0.00,N,043360,500,45 억,,18936,N,N,0,N,00,N
20250312,110454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1730,9,2,0.52,7045284,4093,26.16,1721,1730,1717,2235,1205,1721,1721.30,0.21,0,78,1733,1726,1714,1707,1695,1730,1711,45,514,500,1170,1,1,9000000,156,-7.24,0.36,12,0.05,-239.00,4801.00,3215,20240405,-46.19,1650,20241209,4.85,2285,-24.29,20250122,1661,4.15,20250307,3215,-46.19,20240405,1650,4.85,20241209,0.00,N,043360,500,45 억,,18936,N,N,0,N,00,N
20250312,100457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1721,0,3,0.00,7036634,4088,26.13,1721,1730,1717,2235,1205,1721,1721.29,0.21,0,78,1733,1726,1714,1707,1695,1730,1711,45,514,500,1170,1,1,9000000,155,-7.20,0.36,12,0.05,-239.00,4801.00,3215,20240405,-46.47,1650,20241209,4.30,2285,-24.68,20250122,1661,3.61,20250307,3215,-46.47,20240405,1650,4.30,20241209,0.00,N,043360,500,45 억,,18936,N,N,0,N,00,N
20250312,090458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1721,0,3,0.00,3576360,2078,13.28,1721,1723,1721,2235,1205,1721,1721.06,0.21,0,79,1733,1726,1714,1707,1695,1730,1711,45,514,500,1170,1,1,9000000,155,-7.20,0.36,12,0.02,-239.00,4801.00,3215,20240405,-46.47,1650,20241209,4.30,2285,-24.68,20250122,1661,3.61,20250307,3215,-46.47,20240405,1650,4.30,20241209,0.00,N,043360,500,45 억,,18936,N,N,0,N,00,N
20250311,160452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1721,16,2,0.94,26687509,15646,87.54,1705,1721,1702,2215,1194,1705,1705.71,0.21,0,125,1781,1742,1722,1683,1663,1762,1703,45,510,500,1150,1,1,9000000,155,-7.20,0.36,12,0.17,-239.00,4801.00,3215,20240405,-46.47,1650,20241209,4.30,2285,-24.68,20250122,1661,3.61,20250307,3215,-46.47,20240405,1650,4.30,20241209,0.00,N,043360,500,45 억,,18817,N,N,0,N,00,N
20250311,150455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1721,16,2,0.94,26434522,15499,86.72,1705,1721,1702,2215,1194,1705,1705.56,0.21,0,104,1781,1742,1722,1683,1663,1762,1703,45,510,500,1150,1,1,9000000,155,-7.20,0.36,12,0.17,-239.00,4801.00,3215,20240405,-46.47,1650,20241209,4.30,2285,-24.68,20250122,1661,3.61,20250307,3215,-46.47,20240405,1650,4.30,20241209,0.00,N,043360,500,45 억,,18817,N,N,0,N,00,N
20250311,140455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1718,13,2,0.76,25757694,15105,84.51,1705,1721,1702,2215,1194,1705,1705.24,0.21,0,96,1781,1742,1722,1683,1663,1762,1703,45,510,500,1150,1,1,9000000,155,-7.19,0.36,12,0.17,-239.00,4801.00,3215,20240405,-46.56,1650,20241209,4.12,2285,-24.81,20250122,1661,3.43,20250307,3215,-46.56,20240405,1650,4.12,20241209,0.00,N,043360,500,45 억,,18817,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 20250312 160457 57 100.00 KOSDAQ 전기·전자 N N N N N 1730 9 2 0.52 10921789 6335 40.49 1721 1730 1717 2235 1205 1721 1724.04 0.21 0 276 1733 1726 1714 1707 1695 1730 1711 45 514 500 1170 1 1 9000000 156 -7.24 0.36 12 0.07 -239.00 4801.00 3215 20240405 -46.19 1650 20241209 4.85 2285 -24.29 20250122 1661 4.15 20250307 3215 -46.19 20240405 1650 4.85 20241209 0.00 N 043360 500 45 억 18936 N N 0 N 00 N
3 20250312 150457 57 100.00 KOSDAQ 전기·전자 N N N N N 1730 9 2 0.52 9795559 5684 36.33 1721 1730 1717 2235 1205 1721 1723.36 0.21 0 281 1733 1726 1714 1707 1695 1730 1711 45 514 500 1170 1 1 9000000 156 -7.24 0.36 12 0.06 -239.00 4801.00 3215 20240405 -46.19 1650 20241209 4.85 2285 -24.29 20250122 1661 4.15 20250307 3215 -46.19 20240405 1650 4.85 20241209 0.00 N 043360 500 45 억 18936 N N 0 N 00 N
4 20250312 140457 57 100.00 KOSDAQ 전기·전자 N N N N N 1730 9 2 0.52 7382263 4289 27.41 1721 1730 1717 2235 1205 1721 1721.21 0.21 0 81 1733 1726 1714 1707 1695 1730 1711 45 514 500 1170 1 1 9000000 156 -7.24 0.36 12 0.05 -239.00 4801.00 3215 20240405 -46.19 1650 20241209 4.85 2285 -24.29 20250122 1661 4.15 20250307 3215 -46.19 20240405 1650 4.85 20241209 0.00 N 043360 500 45 억 18936 N N 0 N 00 N
5 20250312 130457 57 100.00 KOSDAQ 전기·전자 N N N N N 1730 9 2 0.52 7380533 4288 27.41 1721 1730 1717 2235 1205 1721 1721.21 0.21 0 81 1733 1726 1714 1707 1695 1730 1711 45 514 500 1170 1 1 9000000 156 -7.24 0.36 12 0.05 -239.00 4801.00 3215 20240405 -46.19 1650 20241209 4.85 2285 -24.29 20250122 1661 4.15 20250307 3215 -46.19 20240405 1650 4.85 20241209 0.00 N 043360 500 45 억 18936 N N 0 N 00 N
6 20250312 120458 57 100.00 KOSDAQ 전기·전자 N N N N N 1730 9 2 0.52 7380533 4288 27.41 1721 1730 1717 2235 1205 1721 1721.21 0.21 0 81 1733 1726 1714 1707 1695 1730 1711 45 514 500 1170 1 1 9000000 156 -7.24 0.36 12 0.05 -239.00 4801.00 3215 20240405 -46.19 1650 20241209 4.85 2285 -24.29 20250122 1661 4.15 20250307 3215 -46.19 20240405 1650 4.85 20241209 0.00 N 043360 500 45 억 18936 N N 0 N 00 N
7 20250312 110454 57 100.00 KOSDAQ 전기·전자 N N N N N 1730 9 2 0.52 7045284 4093 26.16 1721 1730 1717 2235 1205 1721 1721.30 0.21 0 78 1733 1726 1714 1707 1695 1730 1711 45 514 500 1170 1 1 9000000 156 -7.24 0.36 12 0.05 -239.00 4801.00 3215 20240405 -46.19 1650 20241209 4.85 2285 -24.29 20250122 1661 4.15 20250307 3215 -46.19 20240405 1650 4.85 20241209 0.00 N 043360 500 45 억 18936 N N 0 N 00 N
8 20250312 100457 57 100.00 KOSDAQ 전기·전자 N N N N N 1721 0 3 0.00 7036634 4088 26.13 1721 1730 1717 2235 1205 1721 1721.29 0.21 0 78 1733 1726 1714 1707 1695 1730 1711 45 514 500 1170 1 1 9000000 155 -7.20 0.36 12 0.05 -239.00 4801.00 3215 20240405 -46.47 1650 20241209 4.30 2285 -24.68 20250122 1661 3.61 20250307 3215 -46.47 20240405 1650 4.30 20241209 0.00 N 043360 500 45 억 18936 N N 0 N 00 N
9 20250312 090458 57 100.00 KOSDAQ 전기·전자 N N N N N 1721 0 3 0.00 3576360 2078 13.28 1721 1723 1721 2235 1205 1721 1721.06 0.21 0 79 1733 1726 1714 1707 1695 1730 1711 45 514 500 1170 1 1 9000000 155 -7.20 0.36 12 0.02 -239.00 4801.00 3215 20240405 -46.47 1650 20241209 4.30 2285 -24.68 20250122 1661 3.61 20250307 3215 -46.47 20240405 1650 4.30 20241209 0.00 N 043360 500 45 억 18936 N N 0 N 00 N
10 20250311 160452 57 100.00 KOSDAQ 전기·전자 N N N N N 1721 16 2 0.94 26687509 15646 87.54 1705 1721 1702 2215 1194 1705 1705.71 0.21 0 125 1781 1742 1722 1683 1663 1762 1703 45 510 500 1150 1 1 9000000 155 -7.20 0.36 12 0.17 -239.00 4801.00 3215 20240405 -46.47 1650 20241209 4.30 2285 -24.68 20250122 1661 3.61 20250307 3215 -46.47 20240405 1650 4.30 20241209 0.00 N 043360 500 45 억 18817 N N 0 N 00 N
11 20250311 150455 57 100.00 KOSDAQ 전기·전자 N N N N N 1721 16 2 0.94 26434522 15499 86.72 1705 1721 1702 2215 1194 1705 1705.56 0.21 0 104 1781 1742 1722 1683 1663 1762 1703 45 510 500 1150 1 1 9000000 155 -7.20 0.36 12 0.17 -239.00 4801.00 3215 20240405 -46.47 1650 20241209 4.30 2285 -24.68 20250122 1661 3.61 20250307 3215 -46.47 20240405 1650 4.30 20241209 0.00 N 043360 500 45 억 18817 N N 0 N 00 N
12 20250311 140455 57 100.00 KOSDAQ 전기·전자 N N N N N 1718 13 2 0.76 25757694 15105 84.51 1705 1721 1702 2215 1194 1705 1705.24 0.21 0 96 1781 1742 1722 1683 1663 1762 1703 45 510 500 1150 1 1 9000000 155 -7.19 0.36 12 0.17 -239.00 4801.00 3215 20240405 -46.56 1650 20241209 4.12 2285 -24.81 20250122 1661 3.43 20250307 3215 -46.56 20240405 1650 4.12 20241209 0.00 N 043360 500 45 억 18817 N N 0 N 00 N