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
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
20250306,160455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3070,-25,5,-0.81,41015275,13385,78.92,3115,3135,3045,4020,2170,3095,3064.27,0.29,0,-27,3151,3122,3071,3042,2991,3137,3057,51,925,500,2160,5,1,10151583,312,-29.81,0.46,12,0.13,-103.00,6726.00,4116,20240222,-25.41,2234,20241210,37.42,3215,-4.51,20250131,2495,23.05,20250102,3940,-22.08,20240307,2275,34.95,20241210,1.17,N,045300,500,50 억,,29933,N,N,0,N,00,N
20250306,150454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3055,-40,5,-1.29,31745625,10353,61.04,3115,3135,3050,4020,2170,3095,3066.32,0.29,0,1791,3151,3122,3071,3042,2991,3137,3057,51,925,500,2160,5,1,10151583,310,-29.66,0.45,12,0.10,-103.00,6726.00,4116,20240222,-25.78,2234,20241210,36.75,3215,-4.98,20250131,2495,22.44,20250102,3940,-22.46,20240307,2275,34.29,20241210,1.17,N,045300,500,50 억,,29933,N,N,0,N,00,N
20250306,140453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3070,-25,5,-0.81,29571235,9641,56.84,3115,3135,3050,4020,2170,3095,3067.24,0.29,0,1794,3151,3122,3071,3042,2991,3137,3057,51,925,500,2160,5,1,10151583,312,-29.81,0.46,12,0.09,-103.00,6726.00,4116,20240222,-25.41,2234,20241210,37.42,3215,-4.51,20250131,2495,23.05,20250102,3940,-22.08,20240307,2275,34.95,20241210,1.17,N,045300,500,50 억,,29933,N,N,0,N,00,N
20250306,130453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3070,-25,5,-0.81,29555890,9636,56.81,3115,3135,3050,4020,2170,3095,3067.24,0.29,0,1794,3151,3122,3071,3042,2991,3137,3057,51,925,500,2160,5,1,10151583,312,-29.81,0.46,12,0.09,-103.00,6726.00,4116,20240222,-25.41,2234,20241210,37.42,3215,-4.51,20250131,2495,23.05,20250102,3940,-22.08,20240307,2275,34.95,20241210,1.17,N,045300,500,50 억,,29933,N,N,0,N,00,N
20250306,120454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3070,-25,5,-0.81,21050920,6848,40.37,3115,3135,3050,4020,2170,3095,3074.02,0.29,0,1672,3151,3122,3071,3042,2991,3137,3057,51,925,500,2160,5,1,10151583,312,-29.81,0.46,12,0.07,-103.00,6726.00,4116,20240222,-25.41,2234,20241210,37.42,3215,-4.51,20250131,2495,23.05,20250102,3940,-22.08,20240307,2275,34.95,20241210,1.17,N,045300,500,50 억,,29933,N,N,0,N,00,N
20250306,110452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,-5,5,-0.16,19691870,6405,37.76,3115,3135,3050,4020,2170,3095,3074.45,0.29,0,1679,3151,3122,3071,3042,2991,3137,3057,51,925,500,2160,5,1,10151583,314,-30.00,0.46,12,0.06,-103.00,6726.00,4116,20240222,-24.93,2234,20241210,38.32,3215,-3.89,20250131,2495,23.85,20250102,3940,-21.57,20240307,2275,35.82,20241210,1.17,N,045300,500,50 억,,29933,N,N,0,N,00,N
20250306,100453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,-5,5,-0.16,18808560,6118,36.07,3115,3135,3050,4020,2170,3095,3074.30,0.29,0,1694,3151,3122,3071,3042,2991,3137,3057,51,925,500,2160,5,1,10151583,314,-30.00,0.46,12,0.06,-103.00,6726.00,4116,20240222,-24.93,2234,20241210,38.32,3215,-3.89,20250131,2495,23.85,20250102,3940,-21.57,20240307,2275,35.82,20241210,1.17,N,045300,500,50 억,,29933,N,N,0,N,00,N
20250306,090456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3135,40,2,1.29,1208665,387,2.28,3115,3135,3115,4020,2170,3095,3123.17,0.29,0,-15,3151,3122,3071,3042,2991,3137,3057,51,925,500,2160,5,1,10151583,318,-30.44,0.47,12,0.00,-103.00,6726.00,4116,20240222,-23.83,2234,20241210,40.33,3215,-2.49,20250131,2495,25.65,20250102,3940,-20.43,20240307,2275,37.80,20241210,1.17,N,045300,500,50 억,,29933,N,N,0,N,00,N
20250305,160449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3095,35,2,1.14,51725537,16959,143.11,3035,3100,3020,3975,2145,3060,3050.03,0.29,0,62,3130,3095,3050,3015,2970,3072,2992,51,915,500,2140,5,1,10151583,314,-30.05,0.46,12,0.17,-103.00,6726.00,4150,20240221,-25.42,2234,20241210,38.54,3215,-3.73,20250131,2495,24.05,20250102,3955,-21.74,20240305,2275,36.04,20241210,1.17,N,045300,500,50 억,,29700,N,N,0,N,00,N
20250305,150451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3100,40,2,1.31,43370592,14252,120.27,3035,3100,3020,3975,2145,3060,3043.12,0.29,0,76,3130,3095,3050,3015,2970,3072,2992,51,915,500,2140,5,1,10151583,315,-30.10,0.46,12,0.14,-103.00,6726.00,4150,20240221,-25.30,2234,20241210,38.76,3215,-3.58,20250131,2495,24.25,20250102,3955,-21.62,20240305,2275,36.26,20241210,1.17,N,045300,500,50 억,,29700,N,N,0,N,00,N
20250305,140449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,-40,5,-1.31,17722962,5834,49.23,3035,3075,3020,3975,2145,3060,3037.87,0.29,0,332,3130,3095,3050,3015,2970,3072,2992,51,915,500,2140,5,1,10151583,307,-29.32,0.45,12,0.06,-103.00,6726.00,4150,20240221,-27.23,2234,20241210,35.18,3215,-6.07,20250131,2495,21.04,20250102,3955,-23.64,20240305,2275,32.75,20241210,1.17,N,045300,500,50 억,,29700,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 160455 57 100.00 KOSDAQ 전기·전자 N N N N N 3070 -25 5 -0.81 41015275 13385 78.92 3115 3135 3045 4020 2170 3095 3064.27 0.29 0 -27 3151 3122 3071 3042 2991 3137 3057 51 925 500 2160 5 1 10151583 312 -29.81 0.46 12 0.13 -103.00 6726.00 4116 20240222 -25.41 2234 20241210 37.42 3215 -4.51 20250131 2495 23.05 20250102 3940 -22.08 20240307 2275 34.95 20241210 1.17 N 045300 500 50 억 29933 N N 0 N 00 N
3 20250306 150454 57 100.00 KOSDAQ 전기·전자 N N N N N 3055 -40 5 -1.29 31745625 10353 61.04 3115 3135 3050 4020 2170 3095 3066.32 0.29 0 1791 3151 3122 3071 3042 2991 3137 3057 51 925 500 2160 5 1 10151583 310 -29.66 0.45 12 0.10 -103.00 6726.00 4116 20240222 -25.78 2234 20241210 36.75 3215 -4.98 20250131 2495 22.44 20250102 3940 -22.46 20240307 2275 34.29 20241210 1.17 N 045300 500 50 억 29933 N N 0 N 00 N
4 20250306 140453 57 100.00 KOSDAQ 전기·전자 N N N N N 3070 -25 5 -0.81 29571235 9641 56.84 3115 3135 3050 4020 2170 3095 3067.24 0.29 0 1794 3151 3122 3071 3042 2991 3137 3057 51 925 500 2160 5 1 10151583 312 -29.81 0.46 12 0.09 -103.00 6726.00 4116 20240222 -25.41 2234 20241210 37.42 3215 -4.51 20250131 2495 23.05 20250102 3940 -22.08 20240307 2275 34.95 20241210 1.17 N 045300 500 50 억 29933 N N 0 N 00 N
5 20250306 130453 57 100.00 KOSDAQ 전기·전자 N N N N N 3070 -25 5 -0.81 29555890 9636 56.81 3115 3135 3050 4020 2170 3095 3067.24 0.29 0 1794 3151 3122 3071 3042 2991 3137 3057 51 925 500 2160 5 1 10151583 312 -29.81 0.46 12 0.09 -103.00 6726.00 4116 20240222 -25.41 2234 20241210 37.42 3215 -4.51 20250131 2495 23.05 20250102 3940 -22.08 20240307 2275 34.95 20241210 1.17 N 045300 500 50 억 29933 N N 0 N 00 N
6 20250306 120454 57 100.00 KOSDAQ 전기·전자 N N N N N 3070 -25 5 -0.81 21050920 6848 40.37 3115 3135 3050 4020 2170 3095 3074.02 0.29 0 1672 3151 3122 3071 3042 2991 3137 3057 51 925 500 2160 5 1 10151583 312 -29.81 0.46 12 0.07 -103.00 6726.00 4116 20240222 -25.41 2234 20241210 37.42 3215 -4.51 20250131 2495 23.05 20250102 3940 -22.08 20240307 2275 34.95 20241210 1.17 N 045300 500 50 억 29933 N N 0 N 00 N
7 20250306 110452 57 100.00 KOSDAQ 전기·전자 N N N N N 3090 -5 5 -0.16 19691870 6405 37.76 3115 3135 3050 4020 2170 3095 3074.45 0.29 0 1679 3151 3122 3071 3042 2991 3137 3057 51 925 500 2160 5 1 10151583 314 -30.00 0.46 12 0.06 -103.00 6726.00 4116 20240222 -24.93 2234 20241210 38.32 3215 -3.89 20250131 2495 23.85 20250102 3940 -21.57 20240307 2275 35.82 20241210 1.17 N 045300 500 50 억 29933 N N 0 N 00 N
8 20250306 100453 57 100.00 KOSDAQ 전기·전자 N N N N N 3090 -5 5 -0.16 18808560 6118 36.07 3115 3135 3050 4020 2170 3095 3074.30 0.29 0 1694 3151 3122 3071 3042 2991 3137 3057 51 925 500 2160 5 1 10151583 314 -30.00 0.46 12 0.06 -103.00 6726.00 4116 20240222 -24.93 2234 20241210 38.32 3215 -3.89 20250131 2495 23.85 20250102 3940 -21.57 20240307 2275 35.82 20241210 1.17 N 045300 500 50 억 29933 N N 0 N 00 N
9 20250306 090456 57 100.00 KOSDAQ 전기·전자 N N N N N 3135 40 2 1.29 1208665 387 2.28 3115 3135 3115 4020 2170 3095 3123.17 0.29 0 -15 3151 3122 3071 3042 2991 3137 3057 51 925 500 2160 5 1 10151583 318 -30.44 0.47 12 0.00 -103.00 6726.00 4116 20240222 -23.83 2234 20241210 40.33 3215 -2.49 20250131 2495 25.65 20250102 3940 -20.43 20240307 2275 37.80 20241210 1.17 N 045300 500 50 억 29933 N N 0 N 00 N
10 20250305 160449 57 100.00 KOSDAQ 전기·전자 N N N N N 3095 35 2 1.14 51725537 16959 143.11 3035 3100 3020 3975 2145 3060 3050.03 0.29 0 62 3130 3095 3050 3015 2970 3072 2992 51 915 500 2140 5 1 10151583 314 -30.05 0.46 12 0.17 -103.00 6726.00 4150 20240221 -25.42 2234 20241210 38.54 3215 -3.73 20250131 2495 24.05 20250102 3955 -21.74 20240305 2275 36.04 20241210 1.17 N 045300 500 50 억 29700 N N 0 N 00 N
11 20250305 150451 57 100.00 KOSDAQ 전기·전자 N N N N N 3100 40 2 1.31 43370592 14252 120.27 3035 3100 3020 3975 2145 3060 3043.12 0.29 0 76 3130 3095 3050 3015 2970 3072 2992 51 915 500 2140 5 1 10151583 315 -30.10 0.46 12 0.14 -103.00 6726.00 4150 20240221 -25.30 2234 20241210 38.76 3215 -3.58 20250131 2495 24.25 20250102 3955 -21.62 20240305 2275 36.26 20241210 1.17 N 045300 500 50 억 29700 N N 0 N 00 N
12 20250305 140449 57 100.00 KOSDAQ 전기·전자 N N N N N 3020 -40 5 -1.31 17722962 5834 49.23 3035 3075 3020 3975 2145 3060 3037.87 0.29 0 332 3130 3095 3050 3015 2970 3072 2992 51 915 500 2140 5 1 10151583 307 -29.32 0.45 12 0.06 -103.00 6726.00 4150 20240221 -27.23 2234 20241210 35.18 3215 -6.07 20250131 2495 21.04 20250102 3955 -23.64 20240305 2275 32.75 20241210 1.17 N 045300 500 50 억 29700 N N 0 N 00 N