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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1702,-112,5,-6.17,140148582,81045,437.87,1814,1822,1661,2355,1270,1814,1729.35,0.20,0,-74,1933,1873,1822,1762,1711,1848,1737,45,541,500,1230,1,1,9000000,153,-7.12,0.35,12,0.90,-239.00,4801.00,3215,20240405,-47.06,1650,20241209,3.15,2285,-25.51,20250122,1661,2.47,20250307,3215,-47.06,20240405,1650,3.15,20241209,0.00,N,043360,500,45 억,,18299,N,N,0,N,00,N
20250307,150453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1715,-99,5,-5.46,130018617,75140,405.96,1814,1822,1661,2355,1270,1814,1730.35,0.20,0,1203,1933,1873,1822,1762,1711,1848,1737,45,541,500,1230,1,1,9000000,154,-7.18,0.36,12,0.83,-239.00,4801.00,3215,20240405,-46.66,1650,20241209,3.94,2285,-24.95,20250122,1661,3.25,20250307,3215,-46.66,20240405,1650,3.94,20241209,0.00,N,043360,500,45 억,,18299,N,N,0,N,00,N
20250307,140450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1710,-104,5,-5.73,122024211,70478,380.78,1814,1822,1661,2355,1270,1814,1731.38,0.20,0,2557,1933,1873,1822,1762,1711,1848,1737,45,541,500,1230,1,1,9000000,154,-7.15,0.36,12,0.78,-239.00,4801.00,3215,20240405,-46.81,1650,20241209,3.64,2285,-25.16,20250122,1661,2.95,20250307,3215,-46.81,20240405,1650,3.64,20241209,0.00,N,043360,500,45 억,,18299,N,N,0,N,00,N
20250307,130452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1811,-3,5,-0.17,10055619,5572,30.10,1814,1822,1795,2355,1270,1814,1804.67,0.20,0,-30,1933,1873,1822,1762,1711,1848,1737,45,541,500,1230,1,1,9000000,163,-7.58,0.38,12,0.06,-239.00,4801.00,3215,20240405,-43.67,1650,20241209,9.76,2285,-20.74,20250122,1771,2.26,20250305,3215,-43.67,20240405,1650,9.76,20241209,0.00,N,043360,500,45 억,,18299,N,N,0,N,00,N
20250307,120453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1811,-3,5,-0.17,9766128,5411,29.23,1814,1822,1795,2355,1270,1814,1804.87,0.20,0,-30,1933,1873,1822,1762,1711,1848,1737,45,541,500,1230,1,1,9000000,163,-7.58,0.38,12,0.06,-239.00,4801.00,3215,20240405,-43.67,1650,20241209,9.76,2285,-20.74,20250122,1771,2.26,20250305,3215,-43.67,20240405,1650,9.76,20241209,0.00,N,043360,500,45 억,,18299,N,N,0,N,00,N
20250307,110451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1813,-1,5,-0.06,8801076,4874,26.33,1814,1822,1795,2355,1270,1814,1805.72,0.20,0,-30,1933,1873,1822,1762,1711,1848,1737,45,541,500,1230,1,1,9000000,163,-7.59,0.38,12,0.05,-239.00,4801.00,3215,20240405,-43.61,1650,20241209,9.88,2285,-20.66,20250122,1771,2.37,20250305,3215,-43.61,20240405,1650,9.88,20241209,0.00,N,043360,500,45 억,,18299,N,N,0,N,00,N
20250307,100449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1807,-7,5,-0.39,8741373,4841,26.15,1814,1822,1795,2355,1270,1814,1805.70,0.20,0,-21,1933,1873,1822,1762,1711,1848,1737,45,541,500,1230,1,1,9000000,163,-7.56,0.38,12,0.05,-239.00,4801.00,3215,20240405,-43.79,1650,20241209,9.52,2285,-20.92,20250122,1771,2.03,20250305,3215,-43.79,20240405,1650,9.52,20241209,0.00,N,043360,500,45 억,,18299,N,N,0,N,00,N
20250307,090453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1800,-14,5,-0.77,4862444,2681,14.48,1814,1822,1800,2355,1270,1814,1813.67,0.20,0,-21,1933,1873,1822,1762,1711,1848,1737,45,541,500,1230,1,1,9000000,162,-7.53,0.37,12,0.03,-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,,18299,N,N,0,N,00,N
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
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 20250307 160451 57 100.00 KOSDAQ 전기·전자 N N N N N 1702 -112 5 -6.17 140148582 81045 437.87 1814 1822 1661 2355 1270 1814 1729.35 0.20 0 -74 1933 1873 1822 1762 1711 1848 1737 45 541 500 1230 1 1 9000000 153 -7.12 0.35 12 0.90 -239.00 4801.00 3215 20240405 -47.06 1650 20241209 3.15 2285 -25.51 20250122 1661 2.47 20250307 3215 -47.06 20240405 1650 3.15 20241209 0.00 N 043360 500 45 억 18299 N N 0 N 00 N
3 20250307 150453 57 100.00 KOSDAQ 전기·전자 N N N N N 1715 -99 5 -5.46 130018617 75140 405.96 1814 1822 1661 2355 1270 1814 1730.35 0.20 0 1203 1933 1873 1822 1762 1711 1848 1737 45 541 500 1230 1 1 9000000 154 -7.18 0.36 12 0.83 -239.00 4801.00 3215 20240405 -46.66 1650 20241209 3.94 2285 -24.95 20250122 1661 3.25 20250307 3215 -46.66 20240405 1650 3.94 20241209 0.00 N 043360 500 45 억 18299 N N 0 N 00 N
4 20250307 140450 57 100.00 KOSDAQ 전기·전자 N N N N N 1710 -104 5 -5.73 122024211 70478 380.78 1814 1822 1661 2355 1270 1814 1731.38 0.20 0 2557 1933 1873 1822 1762 1711 1848 1737 45 541 500 1230 1 1 9000000 154 -7.15 0.36 12 0.78 -239.00 4801.00 3215 20240405 -46.81 1650 20241209 3.64 2285 -25.16 20250122 1661 2.95 20250307 3215 -46.81 20240405 1650 3.64 20241209 0.00 N 043360 500 45 억 18299 N N 0 N 00 N
5 20250307 130452 57 100.00 KOSDAQ 전기·전자 N N N N N 1811 -3 5 -0.17 10055619 5572 30.10 1814 1822 1795 2355 1270 1814 1804.67 0.20 0 -30 1933 1873 1822 1762 1711 1848 1737 45 541 500 1230 1 1 9000000 163 -7.58 0.38 12 0.06 -239.00 4801.00 3215 20240405 -43.67 1650 20241209 9.76 2285 -20.74 20250122 1771 2.26 20250305 3215 -43.67 20240405 1650 9.76 20241209 0.00 N 043360 500 45 억 18299 N N 0 N 00 N
6 20250307 120453 57 100.00 KOSDAQ 전기·전자 N N N N N 1811 -3 5 -0.17 9766128 5411 29.23 1814 1822 1795 2355 1270 1814 1804.87 0.20 0 -30 1933 1873 1822 1762 1711 1848 1737 45 541 500 1230 1 1 9000000 163 -7.58 0.38 12 0.06 -239.00 4801.00 3215 20240405 -43.67 1650 20241209 9.76 2285 -20.74 20250122 1771 2.26 20250305 3215 -43.67 20240405 1650 9.76 20241209 0.00 N 043360 500 45 억 18299 N N 0 N 00 N
7 20250307 110451 57 100.00 KOSDAQ 전기·전자 N N N N N 1813 -1 5 -0.06 8801076 4874 26.33 1814 1822 1795 2355 1270 1814 1805.72 0.20 0 -30 1933 1873 1822 1762 1711 1848 1737 45 541 500 1230 1 1 9000000 163 -7.59 0.38 12 0.05 -239.00 4801.00 3215 20240405 -43.61 1650 20241209 9.88 2285 -20.66 20250122 1771 2.37 20250305 3215 -43.61 20240405 1650 9.88 20241209 0.00 N 043360 500 45 억 18299 N N 0 N 00 N
8 20250307 100449 57 100.00 KOSDAQ 전기·전자 N N N N N 1807 -7 5 -0.39 8741373 4841 26.15 1814 1822 1795 2355 1270 1814 1805.70 0.20 0 -21 1933 1873 1822 1762 1711 1848 1737 45 541 500 1230 1 1 9000000 163 -7.56 0.38 12 0.05 -239.00 4801.00 3215 20240405 -43.79 1650 20241209 9.52 2285 -20.92 20250122 1771 2.03 20250305 3215 -43.79 20240405 1650 9.52 20241209 0.00 N 043360 500 45 억 18299 N N 0 N 00 N
9 20250307 090453 57 100.00 KOSDAQ 전기·전자 N N N N N 1800 -14 5 -0.77 4862444 2681 14.48 1814 1822 1800 2355 1270 1814 1813.67 0.20 0 -21 1933 1873 1822 1762 1711 1848 1737 45 541 500 1230 1 1 9000000 162 -7.53 0.37 12 0.03 -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 18299 N N 0 N 00 N
10 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
11 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
12 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