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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1814,-13,5,-0.71,33406969,18509,54.53,1827,1882,1771,2375,1279,1827,1804.84,0.17,0,-226,1875,1851,1811,1787,1747,1831,1767,45,548,500,1240,1,1,9000000,163,-7.59,0.38,12,0.21,-239.00,4801.00,3215,20240405,-43.58,1650,20241209,9.94,2285,-20.61,20250122,1771,2.43,20250306,3215,-43.58,20240405,1650,9.94,20241209,0.00,N,043360,500,45 억,,15532,N,N,0,N,00,N
20250306,150449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1800,-27,5,-1.48,29963868,16609,48.93,1827,1882,1771,2375,1279,1827,1804.00,0.17,0,517,1875,1851,1811,1787,1747,1831,1767,45,548,500,1240,1,1,9000000,162,-7.53,0.37,12,0.18,-239.00,4801.00,3215,20240405,-44.01,1650,20241209,9.09,2285,-21.23,20250122,1771,1.64,20250306,3215,-44.01,20240405,1650,9.09,20241209,0.00,N,043360,500,45 억,,15532,N,N,0,N,00,N
20250306,140448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1802,-25,5,-1.37,29514636,16356,48.19,1827,1882,1780,2375,1279,1827,1804.44,0.17,0,519,1875,1851,1811,1787,1747,1831,1767,45,548,500,1240,1,1,9000000,162,-7.54,0.38,12,0.18,-239.00,4801.00,3215,20240405,-43.95,1650,20241209,9.21,2285,-21.14,20250122,1771,1.75,20250305,3215,-43.95,20240405,1650,9.21,20241209,0.00,N,043360,500,45 억,,15532,N,N,0,N,00,N
20250306,130448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1800,-27,5,-1.48,25424812,14071,41.45,1827,1882,1781,2375,1279,1827,1806.81,0.17,0,-131,1875,1851,1811,1787,1747,1831,1767,45,548,500,1240,1,1,9000000,162,-7.53,0.37,12,0.16,-239.00,4801.00,3215,20240405,-44.01,1650,20241209,9.09,2285,-21.23,20250122,1771,1.64,20250305,3215,-44.01,20240405,1650,9.09,20241209,0.00,N,043360,500,45 억,,15532,N,N,0,N,00,N
20250306,120449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1785,-42,5,-2.30,24920724,13791,40.63,1827,1882,1781,2375,1279,1827,1806.95,0.17,0,-58,1875,1851,1811,1787,1747,1831,1767,45,548,500,1240,1,1,9000000,161,-7.47,0.37,12,0.15,-239.00,4801.00,3215,20240405,-44.48,1650,20241209,8.18,2285,-21.88,20250122,1771,0.79,20250305,3215,-44.48,20240405,1650,8.18,20241209,0.00,N,043360,500,45 억,,15532,N,N,0,N,00,N
20250306,110447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1802,-25,5,-1.37,15950873,8773,25.85,1827,1882,1781,2375,1279,1827,1818.12,0.17,0,-58,1875,1851,1811,1787,1747,1831,1767,45,548,500,1240,1,1,9000000,162,-7.54,0.38,12,0.10,-239.00,4801.00,3215,20240405,-43.95,1650,20241209,9.21,2285,-21.14,20250122,1771,1.75,20250305,3215,-43.95,20240405,1650,9.21,20241209,0.00,N,043360,500,45 억,,15532,N,N,0,N,00,N
20250306,100448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1835,8,2,0.44,11665122,6382,18.80,1827,1882,1818,2375,1279,1827,1827.82,0.17,0,-117,1875,1851,1811,1787,1747,1831,1767,45,548,500,1240,1,1,9000000,165,-7.68,0.38,12,0.07,-239.00,4801.00,3215,20240405,-42.92,1650,20241209,11.21,2285,-19.69,20250122,1771,3.61,20250305,3215,-42.92,20240405,1650,11.21,20241209,0.00,N,043360,500,45 억,,15532,N,N,0,N,00,N
20250306,090451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1882,55,2,3.01,5460258,2986,8.80,1827,1882,1818,2375,1279,1827,1828.65,0.17,0,-111,1875,1851,1811,1787,1747,1831,1767,45,548,500,1240,1,1,9000000,169,-7.87,0.39,12,0.03,-239.00,4801.00,3215,20240405,-41.46,1650,20241209,14.06,2285,-17.64,20250122,1771,6.27,20250305,3215,-41.46,20240405,1650,14.06,20241209,0.00,N,043360,500,45 억,,15532,N,N,0,N,00,N
20250305,160444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1827,-8,5,-0.44,61120571,33943,253.23,1835,1835,1771,2385,1285,1835,1800.63,0.18,0,-495,1868,1851,1818,1801,1768,1860,1810,45,550,500,1240,1,1,9000000,164,-7.64,0.38,12,0.38,-239.00,4801.00,3215,20240405,-43.17,1650,20241209,10.73,2285,-20.04,20250122,1771,3.16,20250305,3215,-43.17,20240405,1650,10.73,20241209,0.00,N,043360,500,45 억,,16027,N,N,0,N,00,N
20250305,150446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1811,-24,5,-1.31,39011044,21598,161.13,1835,1835,1790,2385,1285,1835,1806.16,0.18,0,249,1868,1851,1818,1801,1768,1860,1810,45,550,500,1240,1,1,9000000,163,-7.58,0.38,12,0.24,-239.00,4801.00,3215,20240405,-43.67,1650,20241209,9.76,2285,-20.74,20250122,1785,1.46,20250304,3215,-43.67,20240405,1650,9.76,20241209,0.00,N,043360,500,45 억,,16027,N,N,0,N,00,N
20250305,140444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1804,-31,5,-1.69,17804301,9808,73.17,1835,1835,1801,2385,1285,1835,1815.17,0.18,0,-272,1868,1851,1818,1801,1768,1860,1810,45,550,500,1240,1,1,9000000,162,-7.55,0.38,12,0.11,-239.00,4801.00,3215,20240405,-43.89,1650,20241209,9.33,2285,-21.05,20250122,1785,1.06,20250304,3215,-43.89,20240405,1650,9.33,20241209,0.00,N,043360,500,45 억,,16027,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 20250306 160449 57 100.00 KOSDAQ 전기·전자 N N N N N 1814 -13 5 -0.71 33406969 18509 54.53 1827 1882 1771 2375 1279 1827 1804.84 0.17 0 -226 1875 1851 1811 1787 1747 1831 1767 45 548 500 1240 1 1 9000000 163 -7.59 0.38 12 0.21 -239.00 4801.00 3215 20240405 -43.58 1650 20241209 9.94 2285 -20.61 20250122 1771 2.43 20250306 3215 -43.58 20240405 1650 9.94 20241209 0.00 N 043360 500 45 억 15532 N N 0 N 00 N
3 20250306 150449 57 100.00 KOSDAQ 전기·전자 N N N N N 1800 -27 5 -1.48 29963868 16609 48.93 1827 1882 1771 2375 1279 1827 1804.00 0.17 0 517 1875 1851 1811 1787 1747 1831 1767 45 548 500 1240 1 1 9000000 162 -7.53 0.37 12 0.18 -239.00 4801.00 3215 20240405 -44.01 1650 20241209 9.09 2285 -21.23 20250122 1771 1.64 20250306 3215 -44.01 20240405 1650 9.09 20241209 0.00 N 043360 500 45 억 15532 N N 0 N 00 N
4 20250306 140448 57 100.00 KOSDAQ 전기·전자 N N N N N 1802 -25 5 -1.37 29514636 16356 48.19 1827 1882 1780 2375 1279 1827 1804.44 0.17 0 519 1875 1851 1811 1787 1747 1831 1767 45 548 500 1240 1 1 9000000 162 -7.54 0.38 12 0.18 -239.00 4801.00 3215 20240405 -43.95 1650 20241209 9.21 2285 -21.14 20250122 1771 1.75 20250305 3215 -43.95 20240405 1650 9.21 20241209 0.00 N 043360 500 45 억 15532 N N 0 N 00 N
5 20250306 130448 57 100.00 KOSDAQ 전기·전자 N N N N N 1800 -27 5 -1.48 25424812 14071 41.45 1827 1882 1781 2375 1279 1827 1806.81 0.17 0 -131 1875 1851 1811 1787 1747 1831 1767 45 548 500 1240 1 1 9000000 162 -7.53 0.37 12 0.16 -239.00 4801.00 3215 20240405 -44.01 1650 20241209 9.09 2285 -21.23 20250122 1771 1.64 20250305 3215 -44.01 20240405 1650 9.09 20241209 0.00 N 043360 500 45 억 15532 N N 0 N 00 N
6 20250306 120449 57 100.00 KOSDAQ 전기·전자 N N N N N 1785 -42 5 -2.30 24920724 13791 40.63 1827 1882 1781 2375 1279 1827 1806.95 0.17 0 -58 1875 1851 1811 1787 1747 1831 1767 45 548 500 1240 1 1 9000000 161 -7.47 0.37 12 0.15 -239.00 4801.00 3215 20240405 -44.48 1650 20241209 8.18 2285 -21.88 20250122 1771 0.79 20250305 3215 -44.48 20240405 1650 8.18 20241209 0.00 N 043360 500 45 억 15532 N N 0 N 00 N
7 20250306 110447 57 100.00 KOSDAQ 전기·전자 N N N N N 1802 -25 5 -1.37 15950873 8773 25.85 1827 1882 1781 2375 1279 1827 1818.12 0.17 0 -58 1875 1851 1811 1787 1747 1831 1767 45 548 500 1240 1 1 9000000 162 -7.54 0.38 12 0.10 -239.00 4801.00 3215 20240405 -43.95 1650 20241209 9.21 2285 -21.14 20250122 1771 1.75 20250305 3215 -43.95 20240405 1650 9.21 20241209 0.00 N 043360 500 45 억 15532 N N 0 N 00 N
8 20250306 100448 57 100.00 KOSDAQ 전기·전자 N N N N N 1835 8 2 0.44 11665122 6382 18.80 1827 1882 1818 2375 1279 1827 1827.82 0.17 0 -117 1875 1851 1811 1787 1747 1831 1767 45 548 500 1240 1 1 9000000 165 -7.68 0.38 12 0.07 -239.00 4801.00 3215 20240405 -42.92 1650 20241209 11.21 2285 -19.69 20250122 1771 3.61 20250305 3215 -42.92 20240405 1650 11.21 20241209 0.00 N 043360 500 45 억 15532 N N 0 N 00 N
9 20250306 090451 57 100.00 KOSDAQ 전기·전자 N N N N N 1882 55 2 3.01 5460258 2986 8.80 1827 1882 1818 2375 1279 1827 1828.65 0.17 0 -111 1875 1851 1811 1787 1747 1831 1767 45 548 500 1240 1 1 9000000 169 -7.87 0.39 12 0.03 -239.00 4801.00 3215 20240405 -41.46 1650 20241209 14.06 2285 -17.64 20250122 1771 6.27 20250305 3215 -41.46 20240405 1650 14.06 20241209 0.00 N 043360 500 45 억 15532 N N 0 N 00 N
10 20250305 160444 57 100.00 KOSDAQ 전기·전자 N N N N N 1827 -8 5 -0.44 61120571 33943 253.23 1835 1835 1771 2385 1285 1835 1800.63 0.18 0 -495 1868 1851 1818 1801 1768 1860 1810 45 550 500 1240 1 1 9000000 164 -7.64 0.38 12 0.38 -239.00 4801.00 3215 20240405 -43.17 1650 20241209 10.73 2285 -20.04 20250122 1771 3.16 20250305 3215 -43.17 20240405 1650 10.73 20241209 0.00 N 043360 500 45 억 16027 N N 0 N 00 N
11 20250305 150446 57 100.00 KOSDAQ 전기·전자 N N N N N 1811 -24 5 -1.31 39011044 21598 161.13 1835 1835 1790 2385 1285 1835 1806.16 0.18 0 249 1868 1851 1818 1801 1768 1860 1810 45 550 500 1240 1 1 9000000 163 -7.58 0.38 12 0.24 -239.00 4801.00 3215 20240405 -43.67 1650 20241209 9.76 2285 -20.74 20250122 1785 1.46 20250304 3215 -43.67 20240405 1650 9.76 20241209 0.00 N 043360 500 45 억 16027 N N 0 N 00 N
12 20250305 140444 57 100.00 KOSDAQ 전기·전자 N N N N N 1804 -31 5 -1.69 17804301 9808 73.17 1835 1835 1801 2385 1285 1835 1815.17 0.18 0 -272 1868 1851 1818 1801 1768 1860 1810 45 550 500 1240 1 1 9000000 162 -7.55 0.38 12 0.11 -239.00 4801.00 3215 20240405 -43.89 1650 20241209 9.33 2285 -21.05 20250122 1785 1.06 20250304 3215 -43.89 20240405 1650 9.33 20241209 0.00 N 043360 500 45 억 16027 N N 0 N 00 N