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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1760,-1,5,-0.06,7397559,4204,77.27,1761,1762,1753,2285,1233,1761,1759.65,0.23,0,294,1783,1771,1753,1741,1723,1778,1748,45,524,500,1190,1,1,9000000,158,-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
20250317,120502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1761,0,3,0.00,5501152,3124,57.42,1761,1762,1753,2285,1233,1761,1760.93,0.23,0,373,1783,1771,1753,1741,1723,1778,1748,45,524,500,1190,1,1,9000000,158,-8.35,0.38,12,0.03,-211.00,4603.00,3215,20240405,-45.23,1650,20241209,6.73,2285,-22.93,20250122,1661,6.02,20250307,3215,-45.23,20240405,1650,6.73,20241209,0.00,N,043360,500,45 억,,20393,N,N,0,N,00,N
20250317,110503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1761,0,3,0.00,5501152,3124,57.42,1761,1762,1753,2285,1233,1761,1760.93,0.23,0,373,1783,1771,1753,1741,1723,1778,1748,45,524,500,1190,1,1,9000000,158,-8.35,0.38,12,0.03,-211.00,4603.00,3215,20240405,-45.23,1650,20241209,6.73,2285,-22.93,20250122,1661,6.02,20250307,3215,-45.23,20240405,1650,6.73,20241209,0.00,N,043360,500,45 억,,20393,N,N,0,N,00,N
20250317,100504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1761,0,3,0.00,5494108,3120,57.34,1761,1762,1753,2285,1233,1761,1760.93,0.23,0,373,1783,1771,1753,1741,1723,1778,1748,45,524,500,1190,1,1,9000000,158,-8.35,0.38,12,0.03,-211.00,4603.00,3215,20240405,-45.23,1650,20241209,6.73,2285,-22.93,20250122,1661,6.02,20250307,3215,-45.23,20240405,1650,6.73,20241209,0.00,N,043360,500,45 억,,20393,N,N,0,N,00,N
20250317,090504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1761,0,3,0.00,3569335,2027,37.25,1761,1762,1753,2285,1233,1761,1760.90,0.23,0,373,1783,1771,1753,1741,1723,1778,1748,45,524,500,1190,1,1,9000000,158,-8.35,0.38,12,0.02,-211.00,4603.00,3215,20240405,-45.23,1650,20241209,6.73,2285,-22.93,20250122,1661,6.02,20250307,3215,-45.23,20240405,1650,6.73,20241209,0.00,N,043360,500,45 억,,20393,N,N,0,N,00,N
20250314,160502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1761,9,2,0.51,9535493,5441,61.96,1752,1765,1735,2275,1227,1752,1752.52,0.23,0,-159,1794,1772,1751,1729,1708,1784,1741,45,523,500,1190,1,1,9000000,158,-7.37,0.37,12,0.06,-239.00,4801.00,3215,20240405,-45.23,1650,20241209,6.73,2285,-22.93,20250122,1661,6.02,20250307,3215,-45.23,20240405,1650,6.73,20241209,0.00,N,043360,500,45 억,,20558,N,N,0,N,00,N
20250314,150505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1761,9,2,0.51,9494990,5418,61.70,1752,1765,1735,2275,1227,1752,1752.49,0.23,0,-152,1794,1772,1751,1729,1708,1784,1741,45,523,500,1190,1,1,9000000,158,-7.37,0.37,12,0.06,-239.00,4801.00,3215,20240405,-45.23,1650,20241209,6.73,2285,-22.93,20250122,1661,6.02,20250307,3215,-45.23,20240405,1650,6.73,20241209,0.00,N,043360,500,45 억,,20558,N,N,0,N,00,N
20250314,140501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1764,12,2,0.68,7417527,4233,48.21,1752,1765,1735,2275,1227,1752,1752.31,0.23,0,-78,1794,1772,1751,1729,1708,1784,1741,45,523,500,1190,1,1,9000000,159,-7.38,0.37,12,0.05,-239.00,4801.00,3215,20240405,-45.13,1650,20241209,6.91,2285,-22.80,20250122,1661,6.20,20250307,3215,-45.13,20240405,1650,6.91,20241209,0.00,N,043360,500,45 억,,20558,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 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
3 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
4 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
5 20250317 130503 57 100.00 KOSDAQ 전기·전자 N N N N N 1760 -1 5 -0.06 7397559 4204 77.27 1761 1762 1753 2285 1233 1761 1759.65 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
6 20250317 120502 57 100.00 KOSDAQ 전기·전자 N N N N N 1761 0 3 0.00 5501152 3124 57.42 1761 1762 1753 2285 1233 1761 1760.93 0.23 0 373 1783 1771 1753 1741 1723 1778 1748 45 524 500 1190 1 1 9000000 158 -8.35 0.38 12 0.03 -211.00 4603.00 3215 20240405 -45.23 1650 20241209 6.73 2285 -22.93 20250122 1661 6.02 20250307 3215 -45.23 20240405 1650 6.73 20241209 0.00 N 043360 500 45 억 20393 N N 0 N 00 N
7 20250317 110503 57 100.00 KOSDAQ 전기·전자 N N N N N 1761 0 3 0.00 5501152 3124 57.42 1761 1762 1753 2285 1233 1761 1760.93 0.23 0 373 1783 1771 1753 1741 1723 1778 1748 45 524 500 1190 1 1 9000000 158 -8.35 0.38 12 0.03 -211.00 4603.00 3215 20240405 -45.23 1650 20241209 6.73 2285 -22.93 20250122 1661 6.02 20250307 3215 -45.23 20240405 1650 6.73 20241209 0.00 N 043360 500 45 억 20393 N N 0 N 00 N
8 20250317 100504 57 100.00 KOSDAQ 전기·전자 N N N N N 1761 0 3 0.00 5494108 3120 57.34 1761 1762 1753 2285 1233 1761 1760.93 0.23 0 373 1783 1771 1753 1741 1723 1778 1748 45 524 500 1190 1 1 9000000 158 -8.35 0.38 12 0.03 -211.00 4603.00 3215 20240405 -45.23 1650 20241209 6.73 2285 -22.93 20250122 1661 6.02 20250307 3215 -45.23 20240405 1650 6.73 20241209 0.00 N 043360 500 45 억 20393 N N 0 N 00 N
9 20250317 090504 57 100.00 KOSDAQ 전기·전자 N N N N N 1761 0 3 0.00 3569335 2027 37.25 1761 1762 1753 2285 1233 1761 1760.90 0.23 0 373 1783 1771 1753 1741 1723 1778 1748 45 524 500 1190 1 1 9000000 158 -8.35 0.38 12 0.02 -211.00 4603.00 3215 20240405 -45.23 1650 20241209 6.73 2285 -22.93 20250122 1661 6.02 20250307 3215 -45.23 20240405 1650 6.73 20241209 0.00 N 043360 500 45 억 20393 N N 0 N 00 N
10 20250314 160502 57 100.00 KOSDAQ 전기·전자 N N N N N 1761 9 2 0.51 9535493 5441 61.96 1752 1765 1735 2275 1227 1752 1752.52 0.23 0 -159 1794 1772 1751 1729 1708 1784 1741 45 523 500 1190 1 1 9000000 158 -7.37 0.37 12 0.06 -239.00 4801.00 3215 20240405 -45.23 1650 20241209 6.73 2285 -22.93 20250122 1661 6.02 20250307 3215 -45.23 20240405 1650 6.73 20241209 0.00 N 043360 500 45 억 20558 N N 0 N 00 N
11 20250314 150505 57 100.00 KOSDAQ 전기·전자 N N N N N 1761 9 2 0.51 9494990 5418 61.70 1752 1765 1735 2275 1227 1752 1752.49 0.23 0 -152 1794 1772 1751 1729 1708 1784 1741 45 523 500 1190 1 1 9000000 158 -7.37 0.37 12 0.06 -239.00 4801.00 3215 20240405 -45.23 1650 20241209 6.73 2285 -22.93 20250122 1661 6.02 20250307 3215 -45.23 20240405 1650 6.73 20241209 0.00 N 043360 500 45 억 20558 N N 0 N 00 N
12 20250314 140501 57 100.00 KOSDAQ 전기·전자 N N N N N 1764 12 2 0.68 7417527 4233 48.21 1752 1765 1735 2275 1227 1752 1752.31 0.23 0 -78 1794 1772 1751 1729 1708 1784 1741 45 523 500 1190 1 1 9000000 159 -7.38 0.37 12 0.05 -239.00 4801.00 3215 20240405 -45.13 1650 20241209 6.91 2285 -22.80 20250122 1661 6.20 20250307 3215 -45.13 20240405 1650 6.91 20241209 0.00 N 043360 500 45 억 20558 N N 0 N 00 N