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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1925,-58,5,-2.92,74511525,37744,77.58,1983,2075,1925,2575,1389,1983,1974.33,0.41,0,-920,2112,2047,1934,1869,1756,2080,1902,45,592,500,1340,1,1,9000000,173,-9.12,0.42,12,0.42,-211.00,4603.00,3215,20240405,-40.12,1650,20241209,16.67,2285,-15.75,20250122,1661,15.89,20250307,3215,-40.12,20240405,1650,16.67,20241209,0.00,N,043360,500,45 억,,36646,N,N,0,N,00,N
20250321,150508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1965,-18,5,-0.91,71743115,36313,74.64,1983,2075,1944,2575,1389,1983,1975.68,0.41,0,-309,2112,2047,1934,1869,1756,2080,1902,45,592,500,1340,1,1,9000000,177,-9.31,0.43,12,0.40,-211.00,4603.00,3215,20240405,-38.88,1650,20241209,19.09,2285,-14.00,20250122,1661,18.30,20250307,3215,-38.88,20240405,1650,19.09,20241209,0.00,N,043360,500,45 억,,36646,N,N,0,N,00,N
20250321,140508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1974,-9,5,-0.45,68607365,34703,71.33,1983,2075,1944,2575,1389,1983,1976.98,0.41,0,-1209,2112,2047,1934,1869,1756,2080,1902,45,592,500,1340,1,1,9000000,178,-9.36,0.43,12,0.39,-211.00,4603.00,3215,20240405,-38.60,1650,20241209,19.64,2285,-13.61,20250122,1661,18.84,20250307,3215,-38.60,20240405,1650,19.64,20241209,0.00,N,043360,500,45 억,,36646,N,N,0,N,00,N
20250321,130508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1975,-8,5,-0.40,53786571,27190,55.89,1983,2075,1949,2575,1389,1983,1978.17,0.41,0,-1203,2112,2047,1934,1869,1756,2080,1902,45,592,500,1340,1,1,9000000,178,-9.36,0.43,12,0.30,-211.00,4603.00,3215,20240405,-38.57,1650,20241209,19.70,2285,-13.57,20250122,1661,18.90,20250307,3215,-38.57,20240405,1650,19.70,20241209,0.00,N,043360,500,45 억,,36646,N,N,0,N,00,N
20250321,120509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1977,-6,5,-0.30,52973629,26774,55.04,1983,2075,1949,2575,1389,1983,1978.54,0.41,0,-1203,2112,2047,1934,1869,1756,2080,1902,45,592,500,1340,1,1,9000000,178,-9.37,0.43,12,0.30,-211.00,4603.00,3215,20240405,-38.51,1650,20241209,19.82,2285,-13.48,20250122,1661,19.02,20250307,3215,-38.51,20240405,1650,19.82,20241209,0.00,N,043360,500,45 억,,36646,N,N,0,N,00,N
20250321,110508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1988,5,2,0.25,27208459,13719,28.20,1983,2075,1954,2575,1389,1983,1983.27,0.41,0,-873,2112,2047,1934,1869,1756,2080,1902,45,592,500,1340,1,1,9000000,179,-9.42,0.43,12,0.15,-211.00,4603.00,3215,20240405,-38.16,1650,20241209,20.48,2285,-13.00,20250122,1661,19.69,20250307,3215,-38.16,20240405,1650,20.48,20241209,0.00,N,043360,500,45 억,,36646,N,N,0,N,00,N
20250321,100509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1958,-25,5,-1.26,20186957,10187,20.94,1983,2075,1954,2575,1389,1983,1981.63,0.41,0,-1016,2112,2047,1934,1869,1756,2080,1902,45,592,500,1340,1,1,9000000,176,-9.28,0.43,12,0.11,-211.00,4603.00,3215,20240405,-39.10,1650,20241209,18.67,2285,-14.31,20250122,1661,17.88,20250307,3215,-39.10,20240405,1650,18.67,20241209,0.00,N,043360,500,45 억,,36646,N,N,0,N,00,N
20250321,090510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1961,-22,5,-1.11,4945815,2511,5.16,1983,1983,1955,2575,1389,1983,1969.49,0.41,0,281,2112,2047,1934,1869,1756,2080,1902,45,592,500,1340,1,1,9000000,176,-9.29,0.43,12,0.03,-211.00,4603.00,3215,20240405,-39.00,1650,20241209,18.85,2285,-14.18,20250122,1661,18.06,20250307,3215,-39.00,20240405,1650,18.85,20241209,0.00,N,043360,500,45 억,,36646,N,N,0,N,00,N
20250320,160802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1983,152,2,8.30,93753245,48647,15.61,1831,1999,1821,2380,1282,1831,1927.21,0.40,0,280,2231,2030,1869,1668,1507,2131,1769,45,549,500,1240,1,1,9000000,178,-9.40,0.43,12,0.54,-211.00,4603.00,3215,20240405,-38.32,1650,20241209,20.18,2285,-13.22,20250122,1661,19.39,20250307,3215,-38.32,20240405,1650,20.18,20241209,0.00,N,043360,500,45 억,,36371,N,N,0,N,00,N
20250320,150508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1965,134,2,7.32,73081738,38199,12.26,1831,1979,1821,2380,1282,1831,1913.18,0.40,0,215,2231,2030,1869,1668,1507,2131,1769,45,549,500,1240,1,1,9000000,177,-9.31,0.43,12,0.42,-211.00,4603.00,3215,20240405,-38.88,1650,20241209,19.09,2285,-14.00,20250122,1661,18.30,20250307,3215,-38.88,20240405,1650,19.09,20241209,0.00,N,043360,500,45 억,,36371,N,N,0,N,00,N
20250320,140510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1953,122,2,6.66,69292646,36272,11.64,1831,1979,1821,2380,1282,1831,1910.36,0.40,0,245,2231,2030,1869,1668,1507,2131,1769,45,549,500,1240,1,1,9000000,176,-9.26,0.42,12,0.40,-211.00,4603.00,3215,20240405,-39.25,1650,20241209,18.36,2285,-14.53,20250122,1661,17.58,20250307,3215,-39.25,20240405,1650,18.36,20241209,0.00,N,043360,500,45 억,,36371,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 20250321 160524 57 100.00 KOSDAQ 전기·전자 N N N N N 1925 -58 5 -2.92 74511525 37744 77.58 1983 2075 1925 2575 1389 1983 1974.33 0.41 0 -920 2112 2047 1934 1869 1756 2080 1902 45 592 500 1340 1 1 9000000 173 -9.12 0.42 12 0.42 -211.00 4603.00 3215 20240405 -40.12 1650 20241209 16.67 2285 -15.75 20250122 1661 15.89 20250307 3215 -40.12 20240405 1650 16.67 20241209 0.00 N 043360 500 45 억 36646 N N 0 N 00 N
3 20250321 150508 57 100.00 KOSDAQ 전기·전자 N N N N N 1965 -18 5 -0.91 71743115 36313 74.64 1983 2075 1944 2575 1389 1983 1975.68 0.41 0 -309 2112 2047 1934 1869 1756 2080 1902 45 592 500 1340 1 1 9000000 177 -9.31 0.43 12 0.40 -211.00 4603.00 3215 20240405 -38.88 1650 20241209 19.09 2285 -14.00 20250122 1661 18.30 20250307 3215 -38.88 20240405 1650 19.09 20241209 0.00 N 043360 500 45 억 36646 N N 0 N 00 N
4 20250321 140508 57 100.00 KOSDAQ 전기·전자 N N N N N 1974 -9 5 -0.45 68607365 34703 71.33 1983 2075 1944 2575 1389 1983 1976.98 0.41 0 -1209 2112 2047 1934 1869 1756 2080 1902 45 592 500 1340 1 1 9000000 178 -9.36 0.43 12 0.39 -211.00 4603.00 3215 20240405 -38.60 1650 20241209 19.64 2285 -13.61 20250122 1661 18.84 20250307 3215 -38.60 20240405 1650 19.64 20241209 0.00 N 043360 500 45 억 36646 N N 0 N 00 N
5 20250321 130508 57 100.00 KOSDAQ 전기·전자 N N N N N 1975 -8 5 -0.40 53786571 27190 55.89 1983 2075 1949 2575 1389 1983 1978.17 0.41 0 -1203 2112 2047 1934 1869 1756 2080 1902 45 592 500 1340 1 1 9000000 178 -9.36 0.43 12 0.30 -211.00 4603.00 3215 20240405 -38.57 1650 20241209 19.70 2285 -13.57 20250122 1661 18.90 20250307 3215 -38.57 20240405 1650 19.70 20241209 0.00 N 043360 500 45 억 36646 N N 0 N 00 N
6 20250321 120509 57 100.00 KOSDAQ 전기·전자 N N N N N 1977 -6 5 -0.30 52973629 26774 55.04 1983 2075 1949 2575 1389 1983 1978.54 0.41 0 -1203 2112 2047 1934 1869 1756 2080 1902 45 592 500 1340 1 1 9000000 178 -9.37 0.43 12 0.30 -211.00 4603.00 3215 20240405 -38.51 1650 20241209 19.82 2285 -13.48 20250122 1661 19.02 20250307 3215 -38.51 20240405 1650 19.82 20241209 0.00 N 043360 500 45 억 36646 N N 0 N 00 N
7 20250321 110508 57 100.00 KOSDAQ 전기·전자 N N N N N 1988 5 2 0.25 27208459 13719 28.20 1983 2075 1954 2575 1389 1983 1983.27 0.41 0 -873 2112 2047 1934 1869 1756 2080 1902 45 592 500 1340 1 1 9000000 179 -9.42 0.43 12 0.15 -211.00 4603.00 3215 20240405 -38.16 1650 20241209 20.48 2285 -13.00 20250122 1661 19.69 20250307 3215 -38.16 20240405 1650 20.48 20241209 0.00 N 043360 500 45 억 36646 N N 0 N 00 N
8 20250321 100509 57 100.00 KOSDAQ 전기·전자 N N N N N 1958 -25 5 -1.26 20186957 10187 20.94 1983 2075 1954 2575 1389 1983 1981.63 0.41 0 -1016 2112 2047 1934 1869 1756 2080 1902 45 592 500 1340 1 1 9000000 176 -9.28 0.43 12 0.11 -211.00 4603.00 3215 20240405 -39.10 1650 20241209 18.67 2285 -14.31 20250122 1661 17.88 20250307 3215 -39.10 20240405 1650 18.67 20241209 0.00 N 043360 500 45 억 36646 N N 0 N 00 N
9 20250321 090510 57 100.00 KOSDAQ 전기·전자 N N N N N 1961 -22 5 -1.11 4945815 2511 5.16 1983 1983 1955 2575 1389 1983 1969.49 0.41 0 281 2112 2047 1934 1869 1756 2080 1902 45 592 500 1340 1 1 9000000 176 -9.29 0.43 12 0.03 -211.00 4603.00 3215 20240405 -39.00 1650 20241209 18.85 2285 -14.18 20250122 1661 18.06 20250307 3215 -39.00 20240405 1650 18.85 20241209 0.00 N 043360 500 45 억 36646 N N 0 N 00 N
10 20250320 160802 57 100.00 KOSDAQ 전기·전자 N N N N N 1983 152 2 8.30 93753245 48647 15.61 1831 1999 1821 2380 1282 1831 1927.21 0.40 0 280 2231 2030 1869 1668 1507 2131 1769 45 549 500 1240 1 1 9000000 178 -9.40 0.43 12 0.54 -211.00 4603.00 3215 20240405 -38.32 1650 20241209 20.18 2285 -13.22 20250122 1661 19.39 20250307 3215 -38.32 20240405 1650 20.18 20241209 0.00 N 043360 500 45 억 36371 N N 0 N 00 N
11 20250320 150508 57 100.00 KOSDAQ 전기·전자 N N N N N 1965 134 2 7.32 73081738 38199 12.26 1831 1979 1821 2380 1282 1831 1913.18 0.40 0 215 2231 2030 1869 1668 1507 2131 1769 45 549 500 1240 1 1 9000000 177 -9.31 0.43 12 0.42 -211.00 4603.00 3215 20240405 -38.88 1650 20241209 19.09 2285 -14.00 20250122 1661 18.30 20250307 3215 -38.88 20240405 1650 19.09 20241209 0.00 N 043360 500 45 억 36371 N N 0 N 00 N
12 20250320 140510 57 100.00 KOSDAQ 전기·전자 N N N N N 1953 122 2 6.66 69292646 36272 11.64 1831 1979 1821 2380 1282 1831 1910.36 0.40 0 245 2231 2030 1869 1668 1507 2131 1769 45 549 500 1240 1 1 9000000 176 -9.26 0.42 12 0.40 -211.00 4603.00 3215 20240405 -39.25 1650 20241209 18.36 2285 -14.53 20250122 1661 17.58 20250307 3215 -39.25 20240405 1650 18.36 20241209 0.00 N 043360 500 45 억 36371 N N 0 N 00 N