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
045390/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
20250306,160455,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3260,-30,5,-0.91,1525207028,463581,60.22,3290,3330,3230,4275,2305,3290,3290.16,6.47,0,48293,3426,3357,3241,3172,3056,3392,3207,71,985,100,2430,5,1,70473377,2297,21.31,1.88,12,0.66,153.00,1730.00,3470,20240723,-6.05,2400,20240909,35.83,3430,-4.96,20250226,2960,10.14,20250102,3470,-6.05,20240723,2400,35.83,20240909,4.22,N,045390,100,71 억,,4559910,N,N,27,N,00,N
20250306,150454,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3270,-20,5,-0.61,1459637658,443515,57.62,3290,3330,3230,4275,2305,3290,3291.07,6.47,0,51178,3426,3357,3241,3172,3056,3392,3207,71,985,100,2430,5,1,70473377,2304,21.37,1.89,12,0.63,153.00,1730.00,3470,20240723,-5.76,2400,20240909,36.25,3430,-4.66,20250226,2960,10.47,20250102,3470,-5.76,20240723,2400,36.25,20240909,4.22,N,045390,100,71 억,,4559910,N,N,0,N,00,N
20250306,140454,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3280,-10,5,-0.30,1134387915,343854,44.67,3290,3330,3275,4275,2305,3290,3299.04,6.47,0,76459,3426,3357,3241,3172,3056,3392,3207,71,985,100,2430,5,1,70473377,2312,21.44,1.90,12,0.49,153.00,1730.00,3470,20240723,-5.48,2400,20240909,36.67,3430,-4.37,20250226,2960,10.81,20250102,3470,-5.48,20240723,2400,36.67,20240909,4.22,N,045390,100,71 억,,4559910,N,N,0,N,00,N
20250306,130454,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3280,-10,5,-0.30,1055087230,319684,41.53,3290,3330,3275,4275,2305,3290,3300.41,6.47,0,78622,3426,3357,3241,3172,3056,3392,3207,71,985,100,2430,5,1,70473377,2312,21.44,1.90,12,0.45,153.00,1730.00,3470,20240723,-5.48,2400,20240909,36.67,3430,-4.37,20250226,2960,10.81,20250102,3470,-5.48,20240723,2400,36.67,20240909,4.22,N,045390,100,71 억,,4559910,N,N,0,N,00,N
20250306,120454,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3290,0,3,0.00,966184275,292658,38.02,3290,3330,3275,4275,2305,3290,3301.41,6.47,0,82615,3426,3357,3241,3172,3056,3392,3207,71,985,100,2430,5,1,70473377,2319,21.50,1.90,12,0.42,153.00,1730.00,3470,20240723,-5.19,2400,20240909,37.08,3430,-4.08,20250226,2960,11.15,20250102,3470,-5.19,20240723,2400,37.08,20240909,4.22,N,045390,100,71 억,,4559910,N,N,0,N,00,N
20250306,110452,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3290,0,3,0.00,780790175,236367,30.71,3290,3330,3275,4275,2305,3290,3303.30,6.47,0,60515,3426,3357,3241,3172,3056,3392,3207,71,985,100,2430,5,1,70473377,2319,21.50,1.90,12,0.34,153.00,1730.00,3470,20240723,-5.19,2400,20240909,37.08,3430,-4.08,20250226,2960,11.15,20250102,3470,-5.19,20240723,2400,37.08,20240909,4.22,N,045390,100,71 억,,4559910,N,N,0,N,00,N
20250306,100454,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3290,0,3,0.00,564542878,170777,22.19,3290,3330,3275,4275,2305,3290,3305.73,6.47,0,40233,3426,3357,3241,3172,3056,3392,3207,71,985,100,2430,5,1,70473377,2319,21.50,1.90,12,0.24,153.00,1730.00,3470,20240723,-5.19,2400,20240909,37.08,3430,-4.08,20250226,2960,11.15,20250102,3470,-5.19,20240723,2400,37.08,20240909,4.22,N,045390,100,71 억,,4559910,N,N,0,N,00,N
20250306,090457,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3275,-15,5,-0.46,64920483,19775,2.57,3290,3305,3275,4275,2305,3290,3282.95,6.47,0,774,3426,3357,3241,3172,3056,3392,3207,71,985,100,2430,5,1,70473377,2308,21.41,1.89,12,0.03,153.00,1730.00,3470,20240723,-5.62,2400,20240909,36.46,3430,-4.52,20250226,2960,10.64,20250102,3470,-5.62,20240723,2400,36.46,20240909,4.22,N,045390,100,71 억,,4559910,N,N,0,N,00,N
20250305,160450,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3290,165,2,5.28,2460046939,765455,169.27,3130,3310,3125,4060,2190,3125,3213.83,6.22,0,178585,3211,3167,3121,3077,3031,3145,3055,71,935,100,2310,5,1,70473377,2319,21.50,1.90,12,1.09,153.00,1730.00,3470,20240723,-5.19,2400,20240909,37.08,3430,-4.08,20250226,2960,11.15,20250102,3470,-5.19,20240723,2400,37.08,20240909,4.22,N,045390,100,71 억,,4382808,N,N,0,N,00,N
20250305,150451,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3285,160,2,5.12,2392842729,745004,164.75,3130,3310,3125,4060,2190,3125,3211.85,6.22,0,166696,3211,3167,3121,3077,3031,3145,3055,71,935,100,2310,5,1,70473377,2315,21.47,1.90,12,1.06,153.00,1730.00,3470,20240723,-5.33,2400,20240909,36.88,3430,-4.23,20250226,2960,10.98,20250102,3470,-5.33,20240723,2400,36.88,20240909,4.22,N,045390,100,71 억,,4382808,N,N,0,N,00,N
20250305,140449,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3260,135,2,4.32,1931448332,604592,133.70,3130,3275,3125,4060,2190,3125,3194.63,6.22,0,98755,3211,3167,3121,3077,3031,3145,3055,71,935,100,2310,5,1,70473377,2297,21.31,1.88,12,0.86,153.00,1730.00,3470,20240723,-6.05,2400,20240909,35.83,3430,-4.96,20250226,2960,10.14,20250102,3470,-6.05,20240723,2400,35.83,20240909,4.22,N,045390,100,71 억,,4382808,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 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3260 -30 5 -0.91 1525207028 463581 60.22 3290 3330 3230 4275 2305 3290 3290.16 6.47 0 48293 3426 3357 3241 3172 3056 3392 3207 71 985 100 2430 5 1 70473377 2297 21.31 1.88 12 0.66 153.00 1730.00 3470 20240723 -6.05 2400 20240909 35.83 3430 -4.96 20250226 2960 10.14 20250102 3470 -6.05 20240723 2400 35.83 20240909 4.22 N 045390 100 71 억 4559910 N N 27 N 00 N
3 20250306 150454 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3270 -20 5 -0.61 1459637658 443515 57.62 3290 3330 3230 4275 2305 3290 3291.07 6.47 0 51178 3426 3357 3241 3172 3056 3392 3207 71 985 100 2430 5 1 70473377 2304 21.37 1.89 12 0.63 153.00 1730.00 3470 20240723 -5.76 2400 20240909 36.25 3430 -4.66 20250226 2960 10.47 20250102 3470 -5.76 20240723 2400 36.25 20240909 4.22 N 045390 100 71 억 4559910 N N 0 N 00 N
4 20250306 140454 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3280 -10 5 -0.30 1134387915 343854 44.67 3290 3330 3275 4275 2305 3290 3299.04 6.47 0 76459 3426 3357 3241 3172 3056 3392 3207 71 985 100 2430 5 1 70473377 2312 21.44 1.90 12 0.49 153.00 1730.00 3470 20240723 -5.48 2400 20240909 36.67 3430 -4.37 20250226 2960 10.81 20250102 3470 -5.48 20240723 2400 36.67 20240909 4.22 N 045390 100 71 억 4559910 N N 0 N 00 N
5 20250306 130454 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3280 -10 5 -0.30 1055087230 319684 41.53 3290 3330 3275 4275 2305 3290 3300.41 6.47 0 78622 3426 3357 3241 3172 3056 3392 3207 71 985 100 2430 5 1 70473377 2312 21.44 1.90 12 0.45 153.00 1730.00 3470 20240723 -5.48 2400 20240909 36.67 3430 -4.37 20250226 2960 10.81 20250102 3470 -5.48 20240723 2400 36.67 20240909 4.22 N 045390 100 71 억 4559910 N N 0 N 00 N
6 20250306 120454 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3290 0 3 0.00 966184275 292658 38.02 3290 3330 3275 4275 2305 3290 3301.41 6.47 0 82615 3426 3357 3241 3172 3056 3392 3207 71 985 100 2430 5 1 70473377 2319 21.50 1.90 12 0.42 153.00 1730.00 3470 20240723 -5.19 2400 20240909 37.08 3430 -4.08 20250226 2960 11.15 20250102 3470 -5.19 20240723 2400 37.08 20240909 4.22 N 045390 100 71 억 4559910 N N 0 N 00 N
7 20250306 110452 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3290 0 3 0.00 780790175 236367 30.71 3290 3330 3275 4275 2305 3290 3303.30 6.47 0 60515 3426 3357 3241 3172 3056 3392 3207 71 985 100 2430 5 1 70473377 2319 21.50 1.90 12 0.34 153.00 1730.00 3470 20240723 -5.19 2400 20240909 37.08 3430 -4.08 20250226 2960 11.15 20250102 3470 -5.19 20240723 2400 37.08 20240909 4.22 N 045390 100 71 억 4559910 N N 0 N 00 N
8 20250306 100454 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3290 0 3 0.00 564542878 170777 22.19 3290 3330 3275 4275 2305 3290 3305.73 6.47 0 40233 3426 3357 3241 3172 3056 3392 3207 71 985 100 2430 5 1 70473377 2319 21.50 1.90 12 0.24 153.00 1730.00 3470 20240723 -5.19 2400 20240909 37.08 3430 -4.08 20250226 2960 11.15 20250102 3470 -5.19 20240723 2400 37.08 20240909 4.22 N 045390 100 71 억 4559910 N N 0 N 00 N
9 20250306 090457 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3275 -15 5 -0.46 64920483 19775 2.57 3290 3305 3275 4275 2305 3290 3282.95 6.47 0 774 3426 3357 3241 3172 3056 3392 3207 71 985 100 2430 5 1 70473377 2308 21.41 1.89 12 0.03 153.00 1730.00 3470 20240723 -5.62 2400 20240909 36.46 3430 -4.52 20250226 2960 10.64 20250102 3470 -5.62 20240723 2400 36.46 20240909 4.22 N 045390 100 71 억 4559910 N N 0 N 00 N
10 20250305 160450 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3290 165 2 5.28 2460046939 765455 169.27 3130 3310 3125 4060 2190 3125 3213.83 6.22 0 178585 3211 3167 3121 3077 3031 3145 3055 71 935 100 2310 5 1 70473377 2319 21.50 1.90 12 1.09 153.00 1730.00 3470 20240723 -5.19 2400 20240909 37.08 3430 -4.08 20250226 2960 11.15 20250102 3470 -5.19 20240723 2400 37.08 20240909 4.22 N 045390 100 71 억 4382808 N N 0 N 00 N
11 20250305 150451 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3285 160 2 5.12 2392842729 745004 164.75 3130 3310 3125 4060 2190 3125 3211.85 6.22 0 166696 3211 3167 3121 3077 3031 3145 3055 71 935 100 2310 5 1 70473377 2315 21.47 1.90 12 1.06 153.00 1730.00 3470 20240723 -5.33 2400 20240909 36.88 3430 -4.23 20250226 2960 10.98 20250102 3470 -5.33 20240723 2400 36.88 20240909 4.22 N 045390 100 71 억 4382808 N N 0 N 00 N
12 20250305 140449 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3260 135 2 4.32 1931448332 604592 133.70 3130 3275 3125 4060 2190 3125 3194.63 6.22 0 98755 3211 3167 3121 3077 3031 3145 3055 71 935 100 2310 5 1 70473377 2297 21.31 1.88 12 0.86 153.00 1730.00 3470 20240723 -6.05 2400 20240909 35.83 3430 -4.96 20250226 2960 10.14 20250102 3470 -6.05 20240723 2400 35.83 20240909 4.22 N 045390 100 71 억 4382808 N N 0 N 00 N