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
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
20250307,160456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3075,5,2,0.16,24341900,8035,59.89,3045,3075,3005,3990,2150,3070,3029.48,0.29,0,-515,3173,3121,3083,3031,2993,3102,3012,51,920,500,2140,5,1,10151583,312,-29.85,0.46,12,0.08,-103.00,6726.00,4106,20240223,-25.11,2234,20241210,37.65,3215,-4.35,20250131,2495,23.25,20250102,3940,-21.95,20240307,2275,35.16,20241210,1.14,N,045300,500,50 억,,29418,N,N,0,N,00,N
20250307,150458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,-30,5,-0.98,20380170,6739,50.23,3045,3055,3005,3990,2150,3070,3024.21,0.29,0,-11,3173,3121,3083,3031,2993,3102,3012,51,920,500,2140,5,1,10151583,309,-29.51,0.45,12,0.07,-103.00,6726.00,4106,20240223,-25.96,2234,20241210,36.08,3215,-5.44,20250131,2495,21.84,20250102,3940,-22.84,20240307,2275,33.63,20241210,1.14,N,045300,500,50 억,,29418,N,N,0,N,00,N
20250307,140456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3015,-55,5,-1.79,17601260,5817,43.36,3045,3055,3005,3990,2150,3070,3025.83,0.29,0,94,3173,3121,3083,3031,2993,3102,3012,51,920,500,2140,5,1,10151583,306,-29.27,0.45,12,0.06,-103.00,6726.00,4106,20240223,-26.57,2234,20241210,34.96,3215,-6.22,20250131,2495,20.84,20250102,3940,-23.48,20240307,2275,32.53,20241210,1.14,N,045300,500,50 억,,29418,N,N,0,N,00,N
20250307,130457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3025,-45,5,-1.47,10787565,3557,26.51,3045,3055,3020,3990,2150,3070,3032.77,0.29,0,104,3173,3121,3083,3031,2993,3102,3012,51,920,500,2140,5,1,10151583,307,-29.37,0.45,12,0.04,-103.00,6726.00,4106,20240223,-26.33,2234,20241210,35.41,3215,-5.91,20250131,2495,21.24,20250102,3940,-23.22,20240307,2275,32.97,20241210,1.14,N,045300,500,50 억,,29418,N,N,0,N,00,N
20250307,120458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,-30,5,-0.98,8519430,2807,20.92,3045,3055,3025,3990,2150,3070,3035.07,0.29,0,104,3173,3121,3083,3031,2993,3102,3012,51,920,500,2140,5,1,10151583,309,-29.51,0.45,12,0.03,-103.00,6726.00,4106,20240223,-25.96,2234,20241210,36.08,3215,-5.44,20250131,2495,21.84,20250102,3940,-22.84,20240307,2275,33.63,20241210,1.14,N,045300,500,50 억,,29418,N,N,0,N,00,N
20250307,110457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,-30,5,-0.98,5430065,1786,13.31,3045,3055,3035,3990,2150,3070,3040.35,0.29,0,113,3173,3121,3083,3031,2993,3102,3012,51,920,500,2140,5,1,10151583,309,-29.51,0.45,12,0.02,-103.00,6726.00,4106,20240223,-25.96,2234,20241210,36.08,3215,-5.44,20250131,2495,21.84,20250102,3940,-22.84,20240307,2275,33.63,20241210,1.14,N,045300,500,50 억,,29418,N,N,0,N,00,N
20250307,100455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3045,-25,5,-0.81,4419300,1453,10.83,3045,3055,3040,3990,2150,3070,3041.50,0.29,0,113,3173,3121,3083,3031,2993,3102,3012,51,920,500,2140,5,1,10151583,309,-29.56,0.45,12,0.01,-103.00,6726.00,4106,20240223,-25.84,2234,20241210,36.30,3215,-5.29,20250131,2495,22.04,20250102,3940,-22.72,20240307,2275,33.85,20241210,1.14,N,045300,500,50 억,,29418,N,N,0,N,00,N
20250307,090458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3055,-15,5,-0.49,322795,106,0.79,3045,3055,3045,3990,2150,3070,3045.24,0.29,0,102,3173,3121,3083,3031,2993,3102,3012,51,920,500,2140,5,1,10151583,310,-29.66,0.45,12,0.00,-103.00,6726.00,4106,20240223,-25.60,2234,20241210,36.75,3215,-4.98,20250131,2495,22.44,20250102,3940,-22.46,20240307,2275,34.29,20241210,1.14,N,045300,500,50 억,,29418,N,N,0,N,00,N
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
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 160456 57 100.00 KOSDAQ 전기·전자 N N N N N 3075 5 2 0.16 24341900 8035 59.89 3045 3075 3005 3990 2150 3070 3029.48 0.29 0 -515 3173 3121 3083 3031 2993 3102 3012 51 920 500 2140 5 1 10151583 312 -29.85 0.46 12 0.08 -103.00 6726.00 4106 20240223 -25.11 2234 20241210 37.65 3215 -4.35 20250131 2495 23.25 20250102 3940 -21.95 20240307 2275 35.16 20241210 1.14 N 045300 500 50 억 29418 N N 0 N 00 N
3 20250307 150458 57 100.00 KOSDAQ 전기·전자 N N N N N 3040 -30 5 -0.98 20380170 6739 50.23 3045 3055 3005 3990 2150 3070 3024.21 0.29 0 -11 3173 3121 3083 3031 2993 3102 3012 51 920 500 2140 5 1 10151583 309 -29.51 0.45 12 0.07 -103.00 6726.00 4106 20240223 -25.96 2234 20241210 36.08 3215 -5.44 20250131 2495 21.84 20250102 3940 -22.84 20240307 2275 33.63 20241210 1.14 N 045300 500 50 억 29418 N N 0 N 00 N
4 20250307 140456 57 100.00 KOSDAQ 전기·전자 N N N N N 3015 -55 5 -1.79 17601260 5817 43.36 3045 3055 3005 3990 2150 3070 3025.83 0.29 0 94 3173 3121 3083 3031 2993 3102 3012 51 920 500 2140 5 1 10151583 306 -29.27 0.45 12 0.06 -103.00 6726.00 4106 20240223 -26.57 2234 20241210 34.96 3215 -6.22 20250131 2495 20.84 20250102 3940 -23.48 20240307 2275 32.53 20241210 1.14 N 045300 500 50 억 29418 N N 0 N 00 N
5 20250307 130457 57 100.00 KOSDAQ 전기·전자 N N N N N 3025 -45 5 -1.47 10787565 3557 26.51 3045 3055 3020 3990 2150 3070 3032.77 0.29 0 104 3173 3121 3083 3031 2993 3102 3012 51 920 500 2140 5 1 10151583 307 -29.37 0.45 12 0.04 -103.00 6726.00 4106 20240223 -26.33 2234 20241210 35.41 3215 -5.91 20250131 2495 21.24 20250102 3940 -23.22 20240307 2275 32.97 20241210 1.14 N 045300 500 50 억 29418 N N 0 N 00 N
6 20250307 120458 57 100.00 KOSDAQ 전기·전자 N N N N N 3040 -30 5 -0.98 8519430 2807 20.92 3045 3055 3025 3990 2150 3070 3035.07 0.29 0 104 3173 3121 3083 3031 2993 3102 3012 51 920 500 2140 5 1 10151583 309 -29.51 0.45 12 0.03 -103.00 6726.00 4106 20240223 -25.96 2234 20241210 36.08 3215 -5.44 20250131 2495 21.84 20250102 3940 -22.84 20240307 2275 33.63 20241210 1.14 N 045300 500 50 억 29418 N N 0 N 00 N
7 20250307 110457 57 100.00 KOSDAQ 전기·전자 N N N N N 3040 -30 5 -0.98 5430065 1786 13.31 3045 3055 3035 3990 2150 3070 3040.35 0.29 0 113 3173 3121 3083 3031 2993 3102 3012 51 920 500 2140 5 1 10151583 309 -29.51 0.45 12 0.02 -103.00 6726.00 4106 20240223 -25.96 2234 20241210 36.08 3215 -5.44 20250131 2495 21.84 20250102 3940 -22.84 20240307 2275 33.63 20241210 1.14 N 045300 500 50 억 29418 N N 0 N 00 N
8 20250307 100455 57 100.00 KOSDAQ 전기·전자 N N N N N 3045 -25 5 -0.81 4419300 1453 10.83 3045 3055 3040 3990 2150 3070 3041.50 0.29 0 113 3173 3121 3083 3031 2993 3102 3012 51 920 500 2140 5 1 10151583 309 -29.56 0.45 12 0.01 -103.00 6726.00 4106 20240223 -25.84 2234 20241210 36.30 3215 -5.29 20250131 2495 22.04 20250102 3940 -22.72 20240307 2275 33.85 20241210 1.14 N 045300 500 50 억 29418 N N 0 N 00 N
9 20250307 090458 57 100.00 KOSDAQ 전기·전자 N N N N N 3055 -15 5 -0.49 322795 106 0.79 3045 3055 3045 3990 2150 3070 3045.24 0.29 0 102 3173 3121 3083 3031 2993 3102 3012 51 920 500 2140 5 1 10151583 310 -29.66 0.45 12 0.00 -103.00 6726.00 4106 20240223 -25.60 2234 20241210 36.75 3215 -4.98 20250131 2495 22.44 20250102 3940 -22.46 20240307 2275 34.29 20241210 1.14 N 045300 500 50 억 29418 N N 0 N 00 N
10 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
11 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
12 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