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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1727,-16,5,-0.92,6618474,3822,83.56,1750,1751,1703,2265,1221,1743,1731.71,0.24,0,1,1768,1755,1749,1736,1730,1752,1733,45,522,500,1180,1,1,9000000,155,-8.18,0.38,12,0.04,-211.00,4603.00,3215,20240405,-46.28,1650,20241209,4.67,2285,-24.42,20250122,1661,3.97,20250307,3215,-46.28,20240405,1650,4.67,20241209,0.00,N,043360,500,45 억,,21857,N,N,0,N,00,N
20250318,150507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1729,-14,5,-0.80,6392217,3691,80.70,1750,1751,1703,2265,1221,1743,1731.84,0.24,0,23,1768,1755,1749,1736,1730,1752,1733,45,522,500,1180,1,1,9000000,156,-8.19,0.38,12,0.04,-211.00,4603.00,3215,20240405,-46.22,1650,20241209,4.79,2285,-24.33,20250122,1661,4.09,20250307,3215,-46.22,20240405,1650,4.79,20241209,0.00,N,043360,500,45 억,,21857,N,N,0,N,00,N
20250318,140506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1748,5,2,0.29,6164793,3560,77.83,1750,1751,1703,2265,1221,1743,1731.68,0.24,0,25,1768,1755,1749,1736,1730,1752,1733,45,522,500,1180,1,1,9000000,157,-8.28,0.38,12,0.04,-211.00,4603.00,3215,20240405,-45.63,1650,20241209,5.94,2285,-23.50,20250122,1661,5.24,20250307,3215,-45.63,20240405,1650,5.94,20241209,0.00,N,043360,500,45 억,,21857,N,N,0,N,00,N
20250318,130505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1749,6,2,0.34,5957723,3440,75.21,1750,1751,1703,2265,1221,1743,1731.90,0.24,0,26,1768,1755,1749,1736,1730,1752,1733,45,522,500,1180,1,1,9000000,157,-8.29,0.38,12,0.04,-211.00,4603.00,3215,20240405,-45.60,1650,20241209,6.00,2285,-23.46,20250122,1661,5.30,20250307,3215,-45.60,20240405,1650,6.00,20241209,0.00,N,043360,500,45 억,,21857,N,N,0,N,00,N
20250318,120505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1749,6,2,0.34,5957723,3440,75.21,1750,1751,1703,2265,1221,1743,1731.90,0.24,0,26,1768,1755,1749,1736,1730,1752,1733,45,522,500,1180,1,1,9000000,157,-8.29,0.38,12,0.04,-211.00,4603.00,3215,20240405,-45.60,1650,20241209,6.00,2285,-23.46,20250122,1661,5.30,20250307,3215,-45.60,20240405,1650,6.00,20241209,0.00,N,043360,500,45 억,,21857,N,N,0,N,00,N
20250318,110504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1749,6,2,0.34,5957723,3440,75.21,1750,1751,1703,2265,1221,1743,1731.90,0.24,0,26,1768,1755,1749,1736,1730,1752,1733,45,522,500,1180,1,1,9000000,157,-8.29,0.38,12,0.04,-211.00,4603.00,3215,20240405,-45.60,1650,20241209,6.00,2285,-23.46,20250122,1661,5.30,20250307,3215,-45.60,20240405,1650,6.00,20241209,0.00,N,043360,500,45 억,,21857,N,N,0,N,00,N
20250318,100505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1751,8,2,0.46,4229256,2434,53.21,1750,1751,1703,2265,1221,1743,1737.57,0.24,0,-34,1768,1755,1749,1736,1730,1752,1733,45,522,500,1180,1,1,9000000,158,-8.30,0.38,12,0.03,-211.00,4603.00,3215,20240405,-45.54,1650,20241209,6.12,2285,-23.37,20250122,1661,5.42,20250307,3215,-45.54,20240405,1650,6.12,20241209,0.00,N,043360,500,45 억,,21857,N,N,0,N,00,N
20250318,090507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1704,-39,5,-2.24,4022752,2316,50.63,1750,1750,1703,2265,1221,1743,1736.94,0.24,0,-11,1768,1755,1749,1736,1730,1752,1733,45,522,500,1180,1,1,9000000,153,-8.08,0.37,12,0.03,-211.00,4603.00,3215,20240405,-47.00,1650,20241209,3.27,2285,-25.43,20250122,1661,2.59,20250307,3215,-47.00,20240405,1650,3.27,20241209,0.00,N,043360,500,45 억,,21857,N,N,0,N,00,N
20250317,160503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1743,-18,5,-1.02,8043177,4574,84.07,1761,1762,1743,2285,1233,1761,1758.46,0.23,0,-30,1783,1771,1753,1741,1723,1778,1748,45,524,500,1190,1,1,9000000,157,-8.26,0.38,12,0.05,-211.00,4603.00,3215,20240405,-45.79,1650,20241209,5.64,2285,-23.72,20250122,1661,4.94,20250307,3215,-45.79,20240405,1650,5.64,20241209,0.00,N,043360,500,45 억,,20393,N,N,0,N,00,N
20250317,150503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1758,-3,5,-0.17,7516774,4272,78.51,1761,1762,1744,2285,1233,1761,1759.54,0.23,0,265,1783,1771,1753,1741,1723,1778,1748,45,524,500,1190,1,1,9000000,158,-8.33,0.38,12,0.05,-211.00,4603.00,3215,20240405,-45.32,1650,20241209,6.55,2285,-23.06,20250122,1661,5.84,20250307,3215,-45.32,20240405,1650,6.55,20241209,0.00,N,043360,500,45 억,,20393,N,N,0,N,00,N
20250317,140504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1760,-1,5,-0.06,7465738,4243,77.98,1761,1762,1744,2285,1233,1761,1759.54,0.23,0,294,1783,1771,1753,1741,1723,1778,1748,45,524,500,1190,1,1,9000000,158,-8.34,0.38,12,0.05,-211.00,4603.00,3215,20240405,-45.26,1650,20241209,6.67,2285,-22.98,20250122,1661,5.96,20250307,3215,-45.26,20240405,1650,6.67,20241209,0.00,N,043360,500,45 억,,20393,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 20250318 160504 57 100.00 KOSDAQ 전기·전자 N N N N N 1727 -16 5 -0.92 6618474 3822 83.56 1750 1751 1703 2265 1221 1743 1731.71 0.24 0 1 1768 1755 1749 1736 1730 1752 1733 45 522 500 1180 1 1 9000000 155 -8.18 0.38 12 0.04 -211.00 4603.00 3215 20240405 -46.28 1650 20241209 4.67 2285 -24.42 20250122 1661 3.97 20250307 3215 -46.28 20240405 1650 4.67 20241209 0.00 N 043360 500 45 억 21857 N N 0 N 00 N
3 20250318 150507 57 100.00 KOSDAQ 전기·전자 N N N N N 1729 -14 5 -0.80 6392217 3691 80.70 1750 1751 1703 2265 1221 1743 1731.84 0.24 0 23 1768 1755 1749 1736 1730 1752 1733 45 522 500 1180 1 1 9000000 156 -8.19 0.38 12 0.04 -211.00 4603.00 3215 20240405 -46.22 1650 20241209 4.79 2285 -24.33 20250122 1661 4.09 20250307 3215 -46.22 20240405 1650 4.79 20241209 0.00 N 043360 500 45 억 21857 N N 0 N 00 N
4 20250318 140506 57 100.00 KOSDAQ 전기·전자 N N N N N 1748 5 2 0.29 6164793 3560 77.83 1750 1751 1703 2265 1221 1743 1731.68 0.24 0 25 1768 1755 1749 1736 1730 1752 1733 45 522 500 1180 1 1 9000000 157 -8.28 0.38 12 0.04 -211.00 4603.00 3215 20240405 -45.63 1650 20241209 5.94 2285 -23.50 20250122 1661 5.24 20250307 3215 -45.63 20240405 1650 5.94 20241209 0.00 N 043360 500 45 억 21857 N N 0 N 00 N
5 20250318 130505 57 100.00 KOSDAQ 전기·전자 N N N N N 1749 6 2 0.34 5957723 3440 75.21 1750 1751 1703 2265 1221 1743 1731.90 0.24 0 26 1768 1755 1749 1736 1730 1752 1733 45 522 500 1180 1 1 9000000 157 -8.29 0.38 12 0.04 -211.00 4603.00 3215 20240405 -45.60 1650 20241209 6.00 2285 -23.46 20250122 1661 5.30 20250307 3215 -45.60 20240405 1650 6.00 20241209 0.00 N 043360 500 45 억 21857 N N 0 N 00 N
6 20250318 120505 57 100.00 KOSDAQ 전기·전자 N N N N N 1749 6 2 0.34 5957723 3440 75.21 1750 1751 1703 2265 1221 1743 1731.90 0.24 0 26 1768 1755 1749 1736 1730 1752 1733 45 522 500 1180 1 1 9000000 157 -8.29 0.38 12 0.04 -211.00 4603.00 3215 20240405 -45.60 1650 20241209 6.00 2285 -23.46 20250122 1661 5.30 20250307 3215 -45.60 20240405 1650 6.00 20241209 0.00 N 043360 500 45 억 21857 N N 0 N 00 N
7 20250318 110504 57 100.00 KOSDAQ 전기·전자 N N N N N 1749 6 2 0.34 5957723 3440 75.21 1750 1751 1703 2265 1221 1743 1731.90 0.24 0 26 1768 1755 1749 1736 1730 1752 1733 45 522 500 1180 1 1 9000000 157 -8.29 0.38 12 0.04 -211.00 4603.00 3215 20240405 -45.60 1650 20241209 6.00 2285 -23.46 20250122 1661 5.30 20250307 3215 -45.60 20240405 1650 6.00 20241209 0.00 N 043360 500 45 억 21857 N N 0 N 00 N
8 20250318 100505 57 100.00 KOSDAQ 전기·전자 N N N N N 1751 8 2 0.46 4229256 2434 53.21 1750 1751 1703 2265 1221 1743 1737.57 0.24 0 -34 1768 1755 1749 1736 1730 1752 1733 45 522 500 1180 1 1 9000000 158 -8.30 0.38 12 0.03 -211.00 4603.00 3215 20240405 -45.54 1650 20241209 6.12 2285 -23.37 20250122 1661 5.42 20250307 3215 -45.54 20240405 1650 6.12 20241209 0.00 N 043360 500 45 억 21857 N N 0 N 00 N
9 20250318 090507 57 100.00 KOSDAQ 전기·전자 N N N N N 1704 -39 5 -2.24 4022752 2316 50.63 1750 1750 1703 2265 1221 1743 1736.94 0.24 0 -11 1768 1755 1749 1736 1730 1752 1733 45 522 500 1180 1 1 9000000 153 -8.08 0.37 12 0.03 -211.00 4603.00 3215 20240405 -47.00 1650 20241209 3.27 2285 -25.43 20250122 1661 2.59 20250307 3215 -47.00 20240405 1650 3.27 20241209 0.00 N 043360 500 45 억 21857 N N 0 N 00 N
10 20250317 160503 57 100.00 KOSDAQ 전기·전자 N N N N N 1743 -18 5 -1.02 8043177 4574 84.07 1761 1762 1743 2285 1233 1761 1758.46 0.23 0 -30 1783 1771 1753 1741 1723 1778 1748 45 524 500 1190 1 1 9000000 157 -8.26 0.38 12 0.05 -211.00 4603.00 3215 20240405 -45.79 1650 20241209 5.64 2285 -23.72 20250122 1661 4.94 20250307 3215 -45.79 20240405 1650 5.64 20241209 0.00 N 043360 500 45 억 20393 N N 0 N 00 N
11 20250317 150503 57 100.00 KOSDAQ 전기·전자 N N N N N 1758 -3 5 -0.17 7516774 4272 78.51 1761 1762 1744 2285 1233 1761 1759.54 0.23 0 265 1783 1771 1753 1741 1723 1778 1748 45 524 500 1190 1 1 9000000 158 -8.33 0.38 12 0.05 -211.00 4603.00 3215 20240405 -45.32 1650 20241209 6.55 2285 -23.06 20250122 1661 5.84 20250307 3215 -45.32 20240405 1650 6.55 20241209 0.00 N 043360 500 45 억 20393 N N 0 N 00 N
12 20250317 140504 57 100.00 KOSDAQ 전기·전자 N N N N N 1760 -1 5 -0.06 7465738 4243 77.98 1761 1762 1744 2285 1233 1761 1759.54 0.23 0 294 1783 1771 1753 1741 1723 1778 1748 45 524 500 1190 1 1 9000000 158 -8.34 0.38 12 0.05 -211.00 4603.00 3215 20240405 -45.26 1650 20241209 6.67 2285 -22.98 20250122 1661 5.96 20250307 3215 -45.26 20240405 1650 6.67 20241209 0.00 N 043360 500 45 억 20393 N N 0 N 00 N