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
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
20250321,160530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,-20,5,-0.69,44997060,15925,169.85,2900,2920,2815,3740,2020,2880,2825.56,0.45,0,87,2973,2926,2898,2851,2823,2912,2837,51,860,500,2010,5,1,10151583,290,12.94,0.41,12,0.16,221.00,6922.00,3865,20240311,-26.00,2234,20241210,28.02,3215,-11.04,20250131,2495,14.63,20250102,3920,-27.04,20240402,2275,25.71,20241210,1.07,N,045300,500,50 억,,46080,N,N,0,N,00,N
20250321,150514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2840,-40,5,-1.39,42174230,14944,159.39,2900,2900,2815,3740,2020,2880,2822.15,0.45,0,178,2973,2926,2898,2851,2823,2912,2837,51,860,500,2010,5,1,10151583,288,12.85,0.41,12,0.15,221.00,6922.00,3865,20240311,-26.52,2234,20241210,27.13,3215,-11.66,20250131,2495,13.83,20250102,3920,-27.55,20240402,2275,24.84,20241210,1.07,N,045300,500,50 억,,46080,N,N,0,N,00,N
20250321,140514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2845,-35,5,-1.22,39057045,13844,147.65,2900,2900,2815,3740,2020,2880,2821.23,0.45,0,190,2973,2926,2898,2851,2823,2912,2837,51,860,500,2010,5,1,10151583,289,12.87,0.41,12,0.14,221.00,6922.00,3865,20240311,-26.39,2234,20241210,27.35,3215,-11.51,20250131,2495,14.03,20250102,3920,-27.42,20240402,2275,25.05,20241210,1.07,N,045300,500,50 억,,46080,N,N,0,N,00,N
20250321,130514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2817,-63,5,-2.19,28060653,9942,106.04,2900,2900,2815,3740,2020,2880,2822.44,0.45,0,-39,2973,2926,2898,2851,2823,2912,2837,51,860,500,2010,5,1,10151583,286,12.75,0.41,12,0.10,221.00,6922.00,3865,20240311,-27.12,2234,20241210,26.10,3215,-12.38,20250131,2495,12.91,20250102,3920,-28.14,20240402,2275,23.82,20241210,1.07,N,045300,500,50 억,,46080,N,N,0,N,00,N
20250321,120515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2815,-65,5,-2.26,26047350,9227,98.41,2900,2900,2815,3740,2020,2880,2822.95,0.45,0,-43,2973,2926,2898,2851,2823,2912,2837,51,860,500,2010,5,1,10151583,286,12.74,0.41,12,0.09,221.00,6922.00,3865,20240311,-27.17,2234,20241210,26.01,3215,-12.44,20250131,2495,12.83,20250102,3920,-28.19,20240402,2275,23.74,20241210,1.07,N,045300,500,50 억,,46080,N,N,0,N,00,N
20250321,110514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2817,-63,5,-2.19,17179460,6079,64.84,2900,2900,2815,3740,2020,2880,2826.03,0.45,0,-44,2973,2926,2898,2851,2823,2912,2837,51,860,500,2010,5,1,10151583,286,12.75,0.41,12,0.06,221.00,6922.00,3865,20240311,-27.12,2234,20241210,26.10,3215,-12.38,20250131,2495,12.91,20250102,3920,-28.14,20240402,2275,23.82,20241210,1.07,N,045300,500,50 억,,46080,N,N,0,N,00,N
20250321,100515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2815,-65,5,-2.26,8786945,3098,33.04,2900,2900,2815,3740,2020,2880,2836.33,0.45,0,-46,2973,2926,2898,2851,2823,2912,2837,51,860,500,2010,5,1,10151583,286,12.74,0.41,12,0.03,221.00,6922.00,3865,20240311,-27.17,2234,20241210,26.01,3215,-12.44,20250131,2495,12.83,20250102,3920,-28.19,20240402,2275,23.74,20241210,1.07,N,045300,500,50 억,,46080,N,N,0,N,00,N
20250321,090516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2900,20,2,0.69,91950,32,0.34,2900,2900,2860,3740,2020,2880,2873.44,0.45,0,0,2973,2926,2898,2851,2823,2912,2837,51,860,500,2010,5,1,10151583,294,13.12,0.42,12,0.00,221.00,6922.00,3865,20240311,-24.97,2234,20241210,29.81,3215,-9.80,20250131,2495,16.23,20250102,3920,-26.02,20240402,2275,27.47,20241210,1.07,N,045300,500,50 억,,46080,N,N,0,N,00,N
20250320,160807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2880,-50,5,-1.71,27160220,9375,120.10,2945,2945,2870,3805,2055,2930,2897.09,0.46,0,-150,3046,2987,2941,2882,2836,2982,2877,51,875,500,2050,5,1,10151583,292,13.03,0.42,12,0.09,221.00,6922.00,3865,20240308,-25.49,2234,20241210,28.92,3215,-10.42,20250131,2495,15.43,20250102,3920,-26.53,20240402,2275,26.59,20241210,1.08,N,045300,500,50 억,,46230,N,N,0,N,00,N
20250320,150514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2905,-25,5,-0.85,23533635,8124,104.07,2945,2945,2870,3805,2055,2930,2896.80,0.46,0,-149,3046,2987,2941,2882,2836,2982,2877,51,875,500,2050,5,1,10151583,295,13.14,0.42,12,0.08,221.00,6922.00,3865,20240308,-24.84,2234,20241210,30.04,3215,-9.64,20250131,2495,16.43,20250102,3920,-25.89,20240402,2275,27.69,20241210,1.08,N,045300,500,50 억,,46230,N,N,0,N,00,N
20250320,140515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,-55,5,-1.88,19705415,6798,87.09,2945,2945,2870,3805,2055,2930,2898.71,0.46,0,-147,3046,2987,2941,2882,2836,2982,2877,51,875,500,2050,5,1,10151583,292,13.01,0.42,12,0.07,221.00,6922.00,3865,20240308,-25.61,2234,20241210,28.69,3215,-10.58,20250131,2495,15.23,20250102,3920,-26.66,20240402,2275,26.37,20241210,1.08,N,045300,500,50 억,,46230,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 160530 57 100.00 KOSDAQ 전기·전자 N N N N N 2860 -20 5 -0.69 44997060 15925 169.85 2900 2920 2815 3740 2020 2880 2825.56 0.45 0 87 2973 2926 2898 2851 2823 2912 2837 51 860 500 2010 5 1 10151583 290 12.94 0.41 12 0.16 221.00 6922.00 3865 20240311 -26.00 2234 20241210 28.02 3215 -11.04 20250131 2495 14.63 20250102 3920 -27.04 20240402 2275 25.71 20241210 1.07 N 045300 500 50 억 46080 N N 0 N 00 N
3 20250321 150514 57 100.00 KOSDAQ 전기·전자 N N N N N 2840 -40 5 -1.39 42174230 14944 159.39 2900 2900 2815 3740 2020 2880 2822.15 0.45 0 178 2973 2926 2898 2851 2823 2912 2837 51 860 500 2010 5 1 10151583 288 12.85 0.41 12 0.15 221.00 6922.00 3865 20240311 -26.52 2234 20241210 27.13 3215 -11.66 20250131 2495 13.83 20250102 3920 -27.55 20240402 2275 24.84 20241210 1.07 N 045300 500 50 억 46080 N N 0 N 00 N
4 20250321 140514 57 100.00 KOSDAQ 전기·전자 N N N N N 2845 -35 5 -1.22 39057045 13844 147.65 2900 2900 2815 3740 2020 2880 2821.23 0.45 0 190 2973 2926 2898 2851 2823 2912 2837 51 860 500 2010 5 1 10151583 289 12.87 0.41 12 0.14 221.00 6922.00 3865 20240311 -26.39 2234 20241210 27.35 3215 -11.51 20250131 2495 14.03 20250102 3920 -27.42 20240402 2275 25.05 20241210 1.07 N 045300 500 50 억 46080 N N 0 N 00 N
5 20250321 130514 57 100.00 KOSDAQ 전기·전자 N N N N N 2817 -63 5 -2.19 28060653 9942 106.04 2900 2900 2815 3740 2020 2880 2822.44 0.45 0 -39 2973 2926 2898 2851 2823 2912 2837 51 860 500 2010 5 1 10151583 286 12.75 0.41 12 0.10 221.00 6922.00 3865 20240311 -27.12 2234 20241210 26.10 3215 -12.38 20250131 2495 12.91 20250102 3920 -28.14 20240402 2275 23.82 20241210 1.07 N 045300 500 50 억 46080 N N 0 N 00 N
6 20250321 120515 57 100.00 KOSDAQ 전기·전자 N N N N N 2815 -65 5 -2.26 26047350 9227 98.41 2900 2900 2815 3740 2020 2880 2822.95 0.45 0 -43 2973 2926 2898 2851 2823 2912 2837 51 860 500 2010 5 1 10151583 286 12.74 0.41 12 0.09 221.00 6922.00 3865 20240311 -27.17 2234 20241210 26.01 3215 -12.44 20250131 2495 12.83 20250102 3920 -28.19 20240402 2275 23.74 20241210 1.07 N 045300 500 50 억 46080 N N 0 N 00 N
7 20250321 110514 57 100.00 KOSDAQ 전기·전자 N N N N N 2817 -63 5 -2.19 17179460 6079 64.84 2900 2900 2815 3740 2020 2880 2826.03 0.45 0 -44 2973 2926 2898 2851 2823 2912 2837 51 860 500 2010 5 1 10151583 286 12.75 0.41 12 0.06 221.00 6922.00 3865 20240311 -27.12 2234 20241210 26.10 3215 -12.38 20250131 2495 12.91 20250102 3920 -28.14 20240402 2275 23.82 20241210 1.07 N 045300 500 50 억 46080 N N 0 N 00 N
8 20250321 100515 57 100.00 KOSDAQ 전기·전자 N N N N N 2815 -65 5 -2.26 8786945 3098 33.04 2900 2900 2815 3740 2020 2880 2836.33 0.45 0 -46 2973 2926 2898 2851 2823 2912 2837 51 860 500 2010 5 1 10151583 286 12.74 0.41 12 0.03 221.00 6922.00 3865 20240311 -27.17 2234 20241210 26.01 3215 -12.44 20250131 2495 12.83 20250102 3920 -28.19 20240402 2275 23.74 20241210 1.07 N 045300 500 50 억 46080 N N 0 N 00 N
9 20250321 090516 57 100.00 KOSDAQ 전기·전자 N N N N N 2900 20 2 0.69 91950 32 0.34 2900 2900 2860 3740 2020 2880 2873.44 0.45 0 0 2973 2926 2898 2851 2823 2912 2837 51 860 500 2010 5 1 10151583 294 13.12 0.42 12 0.00 221.00 6922.00 3865 20240311 -24.97 2234 20241210 29.81 3215 -9.80 20250131 2495 16.23 20250102 3920 -26.02 20240402 2275 27.47 20241210 1.07 N 045300 500 50 억 46080 N N 0 N 00 N
10 20250320 160807 57 100.00 KOSDAQ 전기·전자 N N N N N 2880 -50 5 -1.71 27160220 9375 120.10 2945 2945 2870 3805 2055 2930 2897.09 0.46 0 -150 3046 2987 2941 2882 2836 2982 2877 51 875 500 2050 5 1 10151583 292 13.03 0.42 12 0.09 221.00 6922.00 3865 20240308 -25.49 2234 20241210 28.92 3215 -10.42 20250131 2495 15.43 20250102 3920 -26.53 20240402 2275 26.59 20241210 1.08 N 045300 500 50 억 46230 N N 0 N 00 N
11 20250320 150514 57 100.00 KOSDAQ 전기·전자 N N N N N 2905 -25 5 -0.85 23533635 8124 104.07 2945 2945 2870 3805 2055 2930 2896.80 0.46 0 -149 3046 2987 2941 2882 2836 2982 2877 51 875 500 2050 5 1 10151583 295 13.14 0.42 12 0.08 221.00 6922.00 3865 20240308 -24.84 2234 20241210 30.04 3215 -9.64 20250131 2495 16.43 20250102 3920 -25.89 20240402 2275 27.69 20241210 1.08 N 045300 500 50 억 46230 N N 0 N 00 N
12 20250320 140515 57 100.00 KOSDAQ 전기·전자 N N N N N 2875 -55 5 -1.88 19705415 6798 87.09 2945 2945 2870 3805 2055 2930 2898.71 0.46 0 -147 3046 2987 2941 2882 2836 2982 2877 51 875 500 2050 5 1 10151583 292 13.01 0.42 12 0.07 221.00 6922.00 3865 20240308 -25.61 2234 20241210 28.69 3215 -10.58 20250131 2495 15.23 20250102 3920 -26.66 20240402 2275 26.37 20241210 1.08 N 045300 500 50 억 46230 N N 0 N 00 N