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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1752,22,2,1.27,15420001,8781,138.61,1740,1773,1730,2245,1211,1730,1756.06,0.21,0,658,1738,1733,1725,1720,1712,1736,1723,45,515,500,1170,1,1,9000000,158,-7.33,0.36,12,0.10,-239.00,4801.00,3215,20240405,-45.51,1650,20241209,6.18,2285,-23.33,20250122,1661,5.48,20250307,3215,-45.51,20240405,1650,6.18,20241209,0.00,N,043360,500,45 억,,19206,N,N,0,N,00,N
20250313,150500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1733,3,2,0.17,15018812,8552,135.00,1740,1773,1730,2245,1211,1730,1756.18,0.21,0,705,1738,1733,1725,1720,1712,1736,1723,45,515,500,1170,1,1,9000000,156,-7.25,0.36,12,0.10,-239.00,4801.00,3215,20240405,-46.10,1650,20241209,5.03,2285,-24.16,20250122,1661,4.33,20250307,3215,-46.10,20240405,1650,5.03,20241209,0.00,N,043360,500,45 억,,19206,N,N,0,N,00,N
20250313,140459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1756,26,2,1.50,9620299,5464,86.25,1740,1773,1730,2245,1211,1730,1760.67,0.21,0,625,1738,1733,1725,1720,1712,1736,1723,45,515,500,1170,1,1,9000000,158,-7.35,0.37,12,0.06,-239.00,4801.00,3215,20240405,-45.38,1650,20241209,6.42,2285,-23.15,20250122,1661,5.72,20250307,3215,-45.38,20240405,1650,6.42,20241209,0.00,N,043360,500,45 억,,19206,N,N,0,N,00,N
20250313,130459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1758,28,2,1.62,8196167,4653,73.45,1740,1773,1730,2245,1211,1730,1761.48,0.21,0,501,1738,1733,1725,1720,1712,1736,1723,45,515,500,1170,1,1,9000000,158,-7.36,0.37,12,0.05,-239.00,4801.00,3215,20240405,-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,,19206,N,N,0,N,00,N
20250313,120500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1771,41,2,2.37,3636622,2062,32.55,1740,1773,1730,2245,1211,1730,1763.64,0.21,0,-10,1738,1733,1725,1720,1712,1736,1723,45,515,500,1170,1,1,9000000,159,-7.41,0.37,12,0.02,-239.00,4801.00,3215,20240405,-44.91,1650,20241209,7.33,2285,-22.49,20250122,1661,6.62,20250307,3215,-44.91,20240405,1650,7.33,20241209,0.00,N,043360,500,45 억,,19206,N,N,0,N,00,N
20250313,110459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1772,42,2,2.43,1566502,893,14.10,1740,1773,1730,2245,1211,1730,1754.20,0.21,0,-42,1738,1733,1725,1720,1712,1736,1723,45,515,500,1170,1,1,9000000,159,-7.41,0.37,12,0.01,-239.00,4801.00,3215,20240405,-44.88,1650,20241209,7.39,2285,-22.45,20250122,1661,6.68,20250307,3215,-44.88,20240405,1650,7.39,20241209,0.00,N,043360,500,45 억,,19206,N,N,0,N,00,N
20250313,100458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1773,43,2,2.49,1559414,889,14.03,1740,1773,1730,2245,1211,1730,1754.12,0.21,0,-42,1738,1733,1725,1720,1712,1736,1723,45,515,500,1170,1,1,9000000,160,-7.42,0.37,12,0.01,-239.00,4801.00,3215,20240405,-44.85,1650,20241209,7.45,2285,-22.41,20250122,1661,6.74,20250307,3215,-44.85,20240405,1650,7.45,20241209,0.00,N,043360,500,45 억,,19206,N,N,0,N,00,N
20250313,090500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1765,35,2,2.02,1555868,887,14.00,1740,1766,1730,2245,1211,1730,1754.08,0.21,0,-42,1738,1733,1725,1720,1712,1736,1723,45,515,500,1170,1,1,9000000,159,-7.38,0.37,12,0.01,-239.00,4801.00,3215,20240405,-45.10,1650,20241209,6.97,2285,-22.76,20250122,1661,6.26,20250307,3215,-45.10,20240405,1650,6.97,20241209,0.00,N,043360,500,45 억,,19206,N,N,0,N,00,N
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
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 20250313 160459 57 100.00 KOSDAQ 전기·전자 N N N N N 1752 22 2 1.27 15420001 8781 138.61 1740 1773 1730 2245 1211 1730 1756.06 0.21 0 658 1738 1733 1725 1720 1712 1736 1723 45 515 500 1170 1 1 9000000 158 -7.33 0.36 12 0.10 -239.00 4801.00 3215 20240405 -45.51 1650 20241209 6.18 2285 -23.33 20250122 1661 5.48 20250307 3215 -45.51 20240405 1650 6.18 20241209 0.00 N 043360 500 45 억 19206 N N 0 N 00 N
3 20250313 150500 57 100.00 KOSDAQ 전기·전자 N N N N N 1733 3 2 0.17 15018812 8552 135.00 1740 1773 1730 2245 1211 1730 1756.18 0.21 0 705 1738 1733 1725 1720 1712 1736 1723 45 515 500 1170 1 1 9000000 156 -7.25 0.36 12 0.10 -239.00 4801.00 3215 20240405 -46.10 1650 20241209 5.03 2285 -24.16 20250122 1661 4.33 20250307 3215 -46.10 20240405 1650 5.03 20241209 0.00 N 043360 500 45 억 19206 N N 0 N 00 N
4 20250313 140459 57 100.00 KOSDAQ 전기·전자 N N N N N 1756 26 2 1.50 9620299 5464 86.25 1740 1773 1730 2245 1211 1730 1760.67 0.21 0 625 1738 1733 1725 1720 1712 1736 1723 45 515 500 1170 1 1 9000000 158 -7.35 0.37 12 0.06 -239.00 4801.00 3215 20240405 -45.38 1650 20241209 6.42 2285 -23.15 20250122 1661 5.72 20250307 3215 -45.38 20240405 1650 6.42 20241209 0.00 N 043360 500 45 억 19206 N N 0 N 00 N
5 20250313 130459 57 100.00 KOSDAQ 전기·전자 N N N N N 1758 28 2 1.62 8196167 4653 73.45 1740 1773 1730 2245 1211 1730 1761.48 0.21 0 501 1738 1733 1725 1720 1712 1736 1723 45 515 500 1170 1 1 9000000 158 -7.36 0.37 12 0.05 -239.00 4801.00 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 19206 N N 0 N 00 N
6 20250313 120500 57 100.00 KOSDAQ 전기·전자 N N N N N 1771 41 2 2.37 3636622 2062 32.55 1740 1773 1730 2245 1211 1730 1763.64 0.21 0 -10 1738 1733 1725 1720 1712 1736 1723 45 515 500 1170 1 1 9000000 159 -7.41 0.37 12 0.02 -239.00 4801.00 3215 20240405 -44.91 1650 20241209 7.33 2285 -22.49 20250122 1661 6.62 20250307 3215 -44.91 20240405 1650 7.33 20241209 0.00 N 043360 500 45 억 19206 N N 0 N 00 N
7 20250313 110459 57 100.00 KOSDAQ 전기·전자 N N N N N 1772 42 2 2.43 1566502 893 14.10 1740 1773 1730 2245 1211 1730 1754.20 0.21 0 -42 1738 1733 1725 1720 1712 1736 1723 45 515 500 1170 1 1 9000000 159 -7.41 0.37 12 0.01 -239.00 4801.00 3215 20240405 -44.88 1650 20241209 7.39 2285 -22.45 20250122 1661 6.68 20250307 3215 -44.88 20240405 1650 7.39 20241209 0.00 N 043360 500 45 억 19206 N N 0 N 00 N
8 20250313 100458 57 100.00 KOSDAQ 전기·전자 N N N N N 1773 43 2 2.49 1559414 889 14.03 1740 1773 1730 2245 1211 1730 1754.12 0.21 0 -42 1738 1733 1725 1720 1712 1736 1723 45 515 500 1170 1 1 9000000 160 -7.42 0.37 12 0.01 -239.00 4801.00 3215 20240405 -44.85 1650 20241209 7.45 2285 -22.41 20250122 1661 6.74 20250307 3215 -44.85 20240405 1650 7.45 20241209 0.00 N 043360 500 45 억 19206 N N 0 N 00 N
9 20250313 090500 57 100.00 KOSDAQ 전기·전자 N N N N N 1765 35 2 2.02 1555868 887 14.00 1740 1766 1730 2245 1211 1730 1754.08 0.21 0 -42 1738 1733 1725 1720 1712 1736 1723 45 515 500 1170 1 1 9000000 159 -7.38 0.37 12 0.01 -239.00 4801.00 3215 20240405 -45.10 1650 20241209 6.97 2285 -22.76 20250122 1661 6.26 20250307 3215 -45.10 20240405 1650 6.97 20241209 0.00 N 043360 500 45 억 19206 N N 0 N 00 N
10 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
11 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
12 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