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
045300/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
20250317,160509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2955,-5,5,-0.17,50082905,17046,885.05,2960,2970,2905,3845,2075,2960,2938.10,0.41,0,653,2986,2972,2961,2947,2936,2967,2942,51,885,500,2070,5,1,10151583,300,13.37,0.43,12,0.17,221.00,6922.00,3885,20240305,-23.94,2234,20241210,32.27,3215,-8.09,20250131,2495,18.44,20250102,3920,-24.62,20240402,2275,29.89,20241210,1.09,N,045300,500,50 억,,41125,N,N,0,N,00,N
20250317,150509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,5,2,0.17,49296705,16780,871.24,2960,2970,2905,3845,2075,2960,2937.83,0.41,0,663,2986,2972,2961,2947,2936,2967,2942,51,885,500,2070,5,1,10151583,301,13.42,0.43,12,0.17,221.00,6922.00,3885,20240305,-23.68,2234,20241210,32.72,3215,-7.78,20250131,2495,18.84,20250102,3920,-24.36,20240402,2275,30.33,20241210,1.09,N,045300,500,50 억,,41125,N,N,0,N,00,N
20250317,140510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,5,2,0.17,47715110,16243,843.35,2960,2970,2905,3845,2075,2960,2937.58,0.41,0,654,2986,2972,2961,2947,2936,2967,2942,51,885,500,2070,5,1,10151583,301,13.42,0.43,12,0.16,221.00,6922.00,3885,20240305,-23.68,2234,20241210,32.72,3215,-7.78,20250131,2495,18.84,20250102,3920,-24.36,20240402,2275,30.33,20241210,1.09,N,045300,500,50 억,,41125,N,N,0,N,00,N
20250317,130509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2940,-20,5,-0.68,33673960,11491,596.63,2960,2960,2905,3845,2075,2960,2930.46,0.41,0,23,2986,2972,2961,2947,2936,2967,2942,51,885,500,2070,5,1,10151583,298,13.30,0.42,12,0.11,221.00,6922.00,3885,20240305,-24.32,2234,20241210,31.60,3215,-8.55,20250131,2495,17.84,20250102,3920,-25.00,20240402,2275,29.23,20241210,1.09,N,045300,500,50 억,,41125,N,N,0,N,00,N
20250317,120508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2935,-25,5,-0.84,25023310,8548,443.82,2960,2960,2905,3845,2075,2960,2927.39,0.41,0,0,2986,2972,2961,2947,2936,2967,2942,51,885,500,2070,5,1,10151583,298,13.28,0.42,12,0.08,221.00,6922.00,3885,20240305,-24.45,2234,20241210,31.38,3215,-8.71,20250131,2495,17.64,20250102,3920,-25.13,20240402,2275,29.01,20241210,1.09,N,045300,500,50 억,,41125,N,N,0,N,00,N
20250317,110509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2935,-25,5,-0.84,21764990,7436,386.09,2960,2960,2905,3845,2075,2960,2926.98,0.41,0,375,2986,2972,2961,2947,2936,2967,2942,51,885,500,2070,5,1,10151583,298,13.28,0.42,12,0.07,221.00,6922.00,3885,20240305,-24.45,2234,20241210,31.38,3215,-8.71,20250131,2495,17.64,20250102,3920,-25.13,20240402,2275,29.01,20241210,1.09,N,045300,500,50 억,,41125,N,N,0,N,00,N
20250317,100510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2950,-10,5,-0.34,3946660,1338,69.47,2960,2960,2935,3845,2075,2960,2949.67,0.41,0,7,2986,2972,2961,2947,2936,2967,2942,51,885,500,2070,5,1,10151583,299,13.35,0.43,12,0.01,221.00,6922.00,3885,20240305,-24.07,2234,20241210,32.05,3215,-8.24,20250131,2495,18.24,20250102,3920,-24.74,20240402,2275,29.67,20241210,1.09,N,045300,500,50 억,,41125,N,N,0,N,00,N
20250317,090509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2960,0,3,0.00,1850000,625,32.45,2960,2960,2960,3845,2075,2960,2960.00,0.41,0,1,2986,2972,2961,2947,2936,2967,2942,51,885,500,2070,5,1,10151583,300,13.39,0.43,12,0.01,221.00,6922.00,3885,20240305,-23.81,2234,20241210,32.50,3215,-7.93,20250131,2495,18.64,20250102,3920,-24.49,20240402,2275,30.11,20241210,1.09,N,045300,500,50 억,,41125,N,N,0,N,00,N
20250314,160507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2960,-15,5,-0.50,5690082,1925,64.25,2975,2975,2950,3865,2085,2975,2955.89,0.41,0,-9,3021,2997,2976,2952,2931,2987,2942,51,890,500,2080,5,1,10151583,300,13.39,0.43,12,0.02,221.00,6922.00,3934,20240304,-24.76,2234,20241210,32.50,3215,-7.93,20250131,2495,18.64,20250102,3920,-24.49,20240402,2275,30.11,20241210,1.09,N,045300,500,50 억,,41134,N,N,0,N,00,N
20250314,150510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2960,-15,5,-0.50,4058652,1373,45.83,2975,2975,2950,3865,2085,2975,2956.05,0.41,0,-9,3021,2997,2976,2952,2931,2987,2942,51,890,500,2080,5,1,10151583,300,13.39,0.43,12,0.01,221.00,6922.00,3934,20240304,-24.76,2234,20241210,32.50,3215,-7.93,20250131,2495,18.64,20250102,3920,-24.49,20240402,2275,30.11,20241210,1.09,N,045300,500,50 억,,41134,N,N,0,N,00,N
20250314,140507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,-10,5,-0.34,3644005,1233,41.15,2975,2975,2950,3865,2085,2975,2955.40,0.41,0,-9,3021,2997,2976,2952,2931,2987,2942,51,890,500,2080,5,1,10151583,301,13.42,0.43,12,0.01,221.00,6922.00,3934,20240304,-24.63,2234,20241210,32.72,3215,-7.78,20250131,2495,18.84,20250102,3920,-24.36,20240402,2275,30.33,20241210,1.09,N,045300,500,50 억,,41134,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 160509 57 100.00 KOSDAQ 전기·전자 N N N N N 2955 -5 5 -0.17 50082905 17046 885.05 2960 2970 2905 3845 2075 2960 2938.10 0.41 0 653 2986 2972 2961 2947 2936 2967 2942 51 885 500 2070 5 1 10151583 300 13.37 0.43 12 0.17 221.00 6922.00 3885 20240305 -23.94 2234 20241210 32.27 3215 -8.09 20250131 2495 18.44 20250102 3920 -24.62 20240402 2275 29.89 20241210 1.09 N 045300 500 50 억 41125 N N 0 N 00 N
3 20250317 150509 57 100.00 KOSDAQ 전기·전자 N N N N N 2965 5 2 0.17 49296705 16780 871.24 2960 2970 2905 3845 2075 2960 2937.83 0.41 0 663 2986 2972 2961 2947 2936 2967 2942 51 885 500 2070 5 1 10151583 301 13.42 0.43 12 0.17 221.00 6922.00 3885 20240305 -23.68 2234 20241210 32.72 3215 -7.78 20250131 2495 18.84 20250102 3920 -24.36 20240402 2275 30.33 20241210 1.09 N 045300 500 50 억 41125 N N 0 N 00 N
4 20250317 140510 57 100.00 KOSDAQ 전기·전자 N N N N N 2965 5 2 0.17 47715110 16243 843.35 2960 2970 2905 3845 2075 2960 2937.58 0.41 0 654 2986 2972 2961 2947 2936 2967 2942 51 885 500 2070 5 1 10151583 301 13.42 0.43 12 0.16 221.00 6922.00 3885 20240305 -23.68 2234 20241210 32.72 3215 -7.78 20250131 2495 18.84 20250102 3920 -24.36 20240402 2275 30.33 20241210 1.09 N 045300 500 50 억 41125 N N 0 N 00 N
5 20250317 130509 57 100.00 KOSDAQ 전기·전자 N N N N N 2940 -20 5 -0.68 33673960 11491 596.63 2960 2960 2905 3845 2075 2960 2930.46 0.41 0 23 2986 2972 2961 2947 2936 2967 2942 51 885 500 2070 5 1 10151583 298 13.30 0.42 12 0.11 221.00 6922.00 3885 20240305 -24.32 2234 20241210 31.60 3215 -8.55 20250131 2495 17.84 20250102 3920 -25.00 20240402 2275 29.23 20241210 1.09 N 045300 500 50 억 41125 N N 0 N 00 N
6 20250317 120508 57 100.00 KOSDAQ 전기·전자 N N N N N 2935 -25 5 -0.84 25023310 8548 443.82 2960 2960 2905 3845 2075 2960 2927.39 0.41 0 0 2986 2972 2961 2947 2936 2967 2942 51 885 500 2070 5 1 10151583 298 13.28 0.42 12 0.08 221.00 6922.00 3885 20240305 -24.45 2234 20241210 31.38 3215 -8.71 20250131 2495 17.64 20250102 3920 -25.13 20240402 2275 29.01 20241210 1.09 N 045300 500 50 억 41125 N N 0 N 00 N
7 20250317 110509 57 100.00 KOSDAQ 전기·전자 N N N N N 2935 -25 5 -0.84 21764990 7436 386.09 2960 2960 2905 3845 2075 2960 2926.98 0.41 0 375 2986 2972 2961 2947 2936 2967 2942 51 885 500 2070 5 1 10151583 298 13.28 0.42 12 0.07 221.00 6922.00 3885 20240305 -24.45 2234 20241210 31.38 3215 -8.71 20250131 2495 17.64 20250102 3920 -25.13 20240402 2275 29.01 20241210 1.09 N 045300 500 50 억 41125 N N 0 N 00 N
8 20250317 100510 57 100.00 KOSDAQ 전기·전자 N N N N N 2950 -10 5 -0.34 3946660 1338 69.47 2960 2960 2935 3845 2075 2960 2949.67 0.41 0 7 2986 2972 2961 2947 2936 2967 2942 51 885 500 2070 5 1 10151583 299 13.35 0.43 12 0.01 221.00 6922.00 3885 20240305 -24.07 2234 20241210 32.05 3215 -8.24 20250131 2495 18.24 20250102 3920 -24.74 20240402 2275 29.67 20241210 1.09 N 045300 500 50 억 41125 N N 0 N 00 N
9 20250317 090509 57 100.00 KOSDAQ 전기·전자 N N N N N 2960 0 3 0.00 1850000 625 32.45 2960 2960 2960 3845 2075 2960 2960.00 0.41 0 1 2986 2972 2961 2947 2936 2967 2942 51 885 500 2070 5 1 10151583 300 13.39 0.43 12 0.01 221.00 6922.00 3885 20240305 -23.81 2234 20241210 32.50 3215 -7.93 20250131 2495 18.64 20250102 3920 -24.49 20240402 2275 30.11 20241210 1.09 N 045300 500 50 억 41125 N N 0 N 00 N
10 20250314 160507 57 100.00 KOSDAQ 전기·전자 N N N N N 2960 -15 5 -0.50 5690082 1925 64.25 2975 2975 2950 3865 2085 2975 2955.89 0.41 0 -9 3021 2997 2976 2952 2931 2987 2942 51 890 500 2080 5 1 10151583 300 13.39 0.43 12 0.02 221.00 6922.00 3934 20240304 -24.76 2234 20241210 32.50 3215 -7.93 20250131 2495 18.64 20250102 3920 -24.49 20240402 2275 30.11 20241210 1.09 N 045300 500 50 억 41134 N N 0 N 00 N
11 20250314 150510 57 100.00 KOSDAQ 전기·전자 N N N N N 2960 -15 5 -0.50 4058652 1373 45.83 2975 2975 2950 3865 2085 2975 2956.05 0.41 0 -9 3021 2997 2976 2952 2931 2987 2942 51 890 500 2080 5 1 10151583 300 13.39 0.43 12 0.01 221.00 6922.00 3934 20240304 -24.76 2234 20241210 32.50 3215 -7.93 20250131 2495 18.64 20250102 3920 -24.49 20240402 2275 30.11 20241210 1.09 N 045300 500 50 억 41134 N N 0 N 00 N
12 20250314 140507 57 100.00 KOSDAQ 전기·전자 N N N N N 2965 -10 5 -0.34 3644005 1233 41.15 2975 2975 2950 3865 2085 2975 2955.40 0.41 0 -9 3021 2997 2976 2952 2931 2987 2942 51 890 500 2080 5 1 10151583 301 13.42 0.43 12 0.01 221.00 6922.00 3934 20240304 -24.63 2234 20241210 32.72 3215 -7.78 20250131 2495 18.84 20250102 3920 -24.36 20240402 2275 30.33 20241210 1.09 N 045300 500 50 억 41134 N N 0 N 00 N