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
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
20250307,160457,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3145,-115,5,-3.53,1536008242,482318,103.55,3230,3285,3125,4235,2285,3260,3184.72,6.54,0,-83178,3373,3316,3273,3216,3173,3295,3195,71,975,100,2410,5,1,70473377,2216,20.56,1.82,12,0.68,153.00,1730.00,3470,20240723,-9.37,2400,20240909,31.04,3430,-8.31,20250226,2960,6.25,20250102,3470,-9.37,20240723,2400,31.04,20240909,4.17,N,045390,100,71 억,,4610745,N,N,27,N,00,N
20250307,150459,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3130,-130,5,-3.99,1422797887,446298,95.82,3230,3285,3125,4235,2285,3260,3188.00,6.54,0,-73992,3373,3316,3273,3216,3173,3295,3195,71,975,100,2410,5,1,70473377,2206,20.46,1.81,12,0.63,153.00,1730.00,3470,20240723,-9.80,2400,20240909,30.42,3430,-8.75,20250226,2960,5.74,20250102,3470,-9.80,20240723,2400,30.42,20240909,4.17,N,045390,100,71 억,,4610745,N,N,27,N,00,N
20250307,140456,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3170,-90,5,-2.76,802198361,249169,53.49,3230,3285,3170,4235,2285,3260,3219.50,6.54,0,-41093,3373,3316,3273,3216,3173,3295,3195,71,975,100,2410,5,1,70473377,2234,20.72,1.83,12,0.35,153.00,1730.00,3470,20240723,-8.65,2400,20240909,32.08,3430,-7.58,20250226,2960,7.09,20250102,3470,-8.65,20240723,2400,32.08,20240909,4.17,N,045390,100,71 억,,4610745,N,N,27,N,00,N
20250307,130458,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3205,-55,5,-1.69,598245826,185209,39.76,3230,3285,3195,4235,2285,3260,3230.11,6.54,0,-37276,3373,3316,3273,3216,3173,3295,3195,71,975,100,2410,5,1,70473377,2259,20.95,1.85,12,0.26,153.00,1730.00,3470,20240723,-7.64,2400,20240909,33.54,3430,-6.56,20250226,2960,8.28,20250102,3470,-7.64,20240723,2400,33.54,20240909,4.17,N,045390,100,71 억,,4610745,N,N,27,N,00,N
20250307,120459,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3220,-40,5,-1.23,420259586,129688,27.84,3230,3285,3220,4235,2285,3260,3240.54,6.54,0,-41198,3373,3316,3273,3216,3173,3295,3195,71,975,100,2410,5,1,70473377,2269,21.05,1.86,12,0.18,153.00,1730.00,3470,20240723,-7.20,2400,20240909,34.17,3430,-6.12,20250226,2960,8.78,20250102,3470,-7.20,20240723,2400,34.17,20240909,4.17,N,045390,100,71 억,,4610745,N,N,27,N,00,N
20250307,110457,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3240,-20,5,-0.61,279026201,85991,18.46,3230,3285,3220,4235,2285,3260,3244.83,6.54,0,-13999,3373,3316,3273,3216,3173,3295,3195,71,975,100,2410,5,1,70473377,2283,21.18,1.87,12,0.12,153.00,1730.00,3470,20240723,-6.63,2400,20240909,35.00,3430,-5.54,20250226,2960,9.46,20250102,3470,-6.63,20240723,2400,35.00,20240909,4.17,N,045390,100,71 억,,4610745,N,N,27,N,00,N
20250307,100455,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3250,-10,5,-0.31,195067808,60143,12.91,3230,3285,3220,4235,2285,3260,3243.40,6.54,0,-4496,3373,3316,3273,3216,3173,3295,3195,71,975,100,2410,5,1,70473377,2290,21.24,1.88,12,0.09,153.00,1730.00,3470,20240723,-6.34,2400,20240909,35.42,3430,-5.25,20250226,2960,9.80,20250102,3470,-6.34,20240723,2400,35.42,20240909,4.17,N,045390,100,71 억,,4610745,N,N,27,N,00,N
20250307,090459,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3230,-30,5,-0.92,24920940,7716,1.66,3230,3245,3220,4235,2285,3260,3229.77,6.54,0,1093,3373,3316,3273,3216,3173,3295,3195,71,975,100,2410,5,1,70473377,2276,21.11,1.87,12,0.01,153.00,1730.00,3470,20240723,-6.92,2400,20240909,34.58,3430,-5.83,20250226,2960,9.12,20250102,3470,-6.92,20240723,2400,34.58,20240909,4.17,N,045390,100,71 억,,4610745,N,N,27,N,00,N
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
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 160457 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3145 -115 5 -3.53 1536008242 482318 103.55 3230 3285 3125 4235 2285 3260 3184.72 6.54 0 -83178 3373 3316 3273 3216 3173 3295 3195 71 975 100 2410 5 1 70473377 2216 20.56 1.82 12 0.68 153.00 1730.00 3470 20240723 -9.37 2400 20240909 31.04 3430 -8.31 20250226 2960 6.25 20250102 3470 -9.37 20240723 2400 31.04 20240909 4.17 N 045390 100 71 억 4610745 N N 27 N 00 N
3 20250307 150459 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3130 -130 5 -3.99 1422797887 446298 95.82 3230 3285 3125 4235 2285 3260 3188.00 6.54 0 -73992 3373 3316 3273 3216 3173 3295 3195 71 975 100 2410 5 1 70473377 2206 20.46 1.81 12 0.63 153.00 1730.00 3470 20240723 -9.80 2400 20240909 30.42 3430 -8.75 20250226 2960 5.74 20250102 3470 -9.80 20240723 2400 30.42 20240909 4.17 N 045390 100 71 억 4610745 N N 27 N 00 N
4 20250307 140456 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3170 -90 5 -2.76 802198361 249169 53.49 3230 3285 3170 4235 2285 3260 3219.50 6.54 0 -41093 3373 3316 3273 3216 3173 3295 3195 71 975 100 2410 5 1 70473377 2234 20.72 1.83 12 0.35 153.00 1730.00 3470 20240723 -8.65 2400 20240909 32.08 3430 -7.58 20250226 2960 7.09 20250102 3470 -8.65 20240723 2400 32.08 20240909 4.17 N 045390 100 71 억 4610745 N N 27 N 00 N
5 20250307 130458 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3205 -55 5 -1.69 598245826 185209 39.76 3230 3285 3195 4235 2285 3260 3230.11 6.54 0 -37276 3373 3316 3273 3216 3173 3295 3195 71 975 100 2410 5 1 70473377 2259 20.95 1.85 12 0.26 153.00 1730.00 3470 20240723 -7.64 2400 20240909 33.54 3430 -6.56 20250226 2960 8.28 20250102 3470 -7.64 20240723 2400 33.54 20240909 4.17 N 045390 100 71 억 4610745 N N 27 N 00 N
6 20250307 120459 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3220 -40 5 -1.23 420259586 129688 27.84 3230 3285 3220 4235 2285 3260 3240.54 6.54 0 -41198 3373 3316 3273 3216 3173 3295 3195 71 975 100 2410 5 1 70473377 2269 21.05 1.86 12 0.18 153.00 1730.00 3470 20240723 -7.20 2400 20240909 34.17 3430 -6.12 20250226 2960 8.78 20250102 3470 -7.20 20240723 2400 34.17 20240909 4.17 N 045390 100 71 억 4610745 N N 27 N 00 N
7 20250307 110457 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3240 -20 5 -0.61 279026201 85991 18.46 3230 3285 3220 4235 2285 3260 3244.83 6.54 0 -13999 3373 3316 3273 3216 3173 3295 3195 71 975 100 2410 5 1 70473377 2283 21.18 1.87 12 0.12 153.00 1730.00 3470 20240723 -6.63 2400 20240909 35.00 3430 -5.54 20250226 2960 9.46 20250102 3470 -6.63 20240723 2400 35.00 20240909 4.17 N 045390 100 71 억 4610745 N N 27 N 00 N
8 20250307 100455 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3250 -10 5 -0.31 195067808 60143 12.91 3230 3285 3220 4235 2285 3260 3243.40 6.54 0 -4496 3373 3316 3273 3216 3173 3295 3195 71 975 100 2410 5 1 70473377 2290 21.24 1.88 12 0.09 153.00 1730.00 3470 20240723 -6.34 2400 20240909 35.42 3430 -5.25 20250226 2960 9.80 20250102 3470 -6.34 20240723 2400 35.42 20240909 4.17 N 045390 100 71 억 4610745 N N 27 N 00 N
9 20250307 090459 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3230 -30 5 -0.92 24920940 7716 1.66 3230 3245 3220 4235 2285 3260 3229.77 6.54 0 1093 3373 3316 3273 3216 3173 3295 3195 71 975 100 2410 5 1 70473377 2276 21.11 1.87 12 0.01 153.00 1730.00 3470 20240723 -6.92 2400 20240909 34.58 3430 -5.83 20250226 2960 9.12 20250102 3470 -6.92 20240723 2400 34.58 20240909 4.17 N 045390 100 71 억 4610745 N N 27 N 00 N
10 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
11 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
12 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