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
045660/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
20250306,160456,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,33100,150,2,0.46,16298350750,497803,117.78,33000,33350,31850,42800,23100,32950,32739.74,5.32,0,-83482,34583,33766,32383,31566,30183,34175,31975,41,9850,500,20420,50,1,8260000,2734,56.97,2.83,12,6.03,581.00,11702.00,46300,20241210,-28.51,11420,20241120,189.84,35950,-7.93,20250102,24100,37.34,20250124,46300,-28.51,20241210,11420,189.84,20241120,6.17,N,045660,500,41 억,,439469,N,N,0,N,00,N
20250306,150455,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,32850,-100,5,-0.30,14400072300,440349,104.19,33000,33350,31850,42800,23100,32950,32701.49,5.32,0,-76292,34583,33766,32383,31566,30183,34175,31975,41,9850,500,20420,50,1,8260000,2713,56.54,2.81,12,5.33,581.00,11702.00,46300,20241210,-29.05,11420,20241120,187.65,35950,-8.62,20250102,24100,36.31,20250124,46300,-29.05,20241210,11420,187.65,20241120,6.17,N,045660,500,41 억,,439469,N,N,0,N,00,N
20250306,140455,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,33050,100,2,0.30,13107942675,401066,94.89,33000,33350,31850,42800,23100,32950,32682.74,5.32,0,-67336,34583,33766,32383,31566,30183,34175,31975,41,9850,500,20420,50,1,8260000,2730,56.88,2.82,12,4.86,581.00,11702.00,46300,20241210,-28.62,11420,20241120,189.40,35950,-8.07,20250102,24100,37.14,20250124,46300,-28.62,20241210,11420,189.40,20241120,6.17,N,045660,500,41 억,,439469,N,N,0,N,00,N
20250306,130455,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,32900,-50,5,-0.15,11485559375,351828,83.24,33000,33350,31850,42800,23100,32950,32645.37,5.32,0,-59735,34583,33766,32383,31566,30183,34175,31975,41,9850,500,20420,50,1,8260000,2718,56.63,2.81,12,4.26,581.00,11702.00,46300,20241210,-28.94,11420,20241120,188.09,35950,-8.48,20250102,24100,36.51,20250124,46300,-28.94,20241210,11420,188.09,20241120,6.17,N,045660,500,41 억,,439469,N,N,0,N,00,N
20250306,120455,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,32650,-300,5,-0.91,10055922575,308195,72.92,33000,33350,31850,42800,23100,32950,32628.42,5.32,0,-76278,34583,33766,32383,31566,30183,34175,31975,41,9850,500,20420,50,1,8260000,2697,56.20,2.79,12,3.73,581.00,11702.00,46300,20241210,-29.48,11420,20241120,185.90,35950,-9.18,20250102,24100,35.48,20250124,46300,-29.48,20241210,11420,185.90,20241120,6.17,N,045660,500,41 억,,439469,N,N,0,N,00,N
20250306,110453,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,32450,-500,5,-1.52,9458308825,289858,68.58,33000,33350,31850,42800,23100,32950,32630.81,5.32,0,-84093,34583,33766,32383,31566,30183,34175,31975,41,9850,500,20420,50,1,8260000,2680,55.85,2.77,12,3.51,581.00,11702.00,46300,20241210,-29.91,11420,20241120,184.15,35950,-9.74,20250102,24100,34.65,20250124,46300,-29.91,20241210,11420,184.15,20241120,6.17,N,045660,500,41 억,,439469,N,N,0,N,00,N
20250306,100455,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,32050,-900,5,-2.73,8055462650,246243,58.26,33000,33350,31950,42800,23100,32950,32713.45,5.32,0,-70094,34583,33766,32383,31566,30183,34175,31975,41,9850,500,20420,50,1,8260000,2647,55.16,2.74,12,2.98,581.00,11702.00,46300,20241210,-30.78,11420,20241120,180.65,35950,-10.85,20250102,24100,32.99,20250124,46300,-30.78,20241210,11420,180.65,20241120,6.17,N,045660,500,41 억,,439469,N,N,0,N,00,N
20250306,090458,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,32700,-250,5,-0.76,537387800,16423,3.89,33000,33050,32500,42800,23100,32950,32721.39,5.32,0,-3849,34583,33766,32383,31566,30183,34175,31975,41,9850,500,20420,50,1,8260000,2701,56.28,2.79,12,0.20,581.00,11702.00,46300,20241210,-29.37,11420,20241120,186.34,35950,-9.04,20250102,24100,35.68,20250124,46300,-29.37,20241210,11420,186.34,20241120,6.17,N,045660,500,41 억,,439469,N,N,0,N,00,N
20250305,160451,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,32950,1700,2,5.44,13675358525,419770,264.11,31200,33200,31000,40600,21900,31250,32577.71,4.59,0,81940,32416,31832,31216,30632,30016,31525,30325,41,9350,500,19370,50,1,8260000,2722,56.71,2.82,12,5.08,581.00,11702.00,46300,20241210,-28.83,11420,20241120,188.53,35950,-8.34,20250102,24100,36.72,20250124,46300,-28.83,20241210,11420,188.53,20241120,5.98,N,045660,500,41 억,,379100,N,N,0,N,00,N
20250305,150452,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,32750,1500,2,4.80,13014939000,399678,251.46,31200,33200,31000,40600,21900,31250,32563.64,4.59,0,79630,32416,31832,31216,30632,30016,31525,30325,41,9350,500,19370,50,1,8260000,2705,56.37,2.80,12,4.84,581.00,11702.00,46300,20241210,-29.27,11420,20241120,186.78,35950,-8.90,20250102,24100,35.89,20250124,46300,-29.27,20241210,11420,186.78,20241120,5.98,N,045660,500,41 억,,379100,N,N,0,N,00,N
20250305,140450,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,32850,1600,2,5.12,12157184925,373552,235.03,31200,33200,31000,40600,21900,31250,32544.91,4.59,0,70075,32416,31832,31216,30632,30016,31525,30325,41,9350,500,19370,50,1,8260000,2713,56.54,2.81,12,4.52,581.00,11702.00,46300,20241210,-29.05,11420,20241120,187.65,35950,-8.62,20250102,24100,36.31,20250124,46300,-29.05,20241210,11420,187.65,20241120,5.98,N,045660,500,41 억,,379100,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 160456 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 33100 150 2 0.46 16298350750 497803 117.78 33000 33350 31850 42800 23100 32950 32739.74 5.32 0 -83482 34583 33766 32383 31566 30183 34175 31975 41 9850 500 20420 50 1 8260000 2734 56.97 2.83 12 6.03 581.00 11702.00 46300 20241210 -28.51 11420 20241120 189.84 35950 -7.93 20250102 24100 37.34 20250124 46300 -28.51 20241210 11420 189.84 20241120 6.17 N 045660 500 41 억 439469 N N 0 N 00 N
3 20250306 150455 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 32850 -100 5 -0.30 14400072300 440349 104.19 33000 33350 31850 42800 23100 32950 32701.49 5.32 0 -76292 34583 33766 32383 31566 30183 34175 31975 41 9850 500 20420 50 1 8260000 2713 56.54 2.81 12 5.33 581.00 11702.00 46300 20241210 -29.05 11420 20241120 187.65 35950 -8.62 20250102 24100 36.31 20250124 46300 -29.05 20241210 11420 187.65 20241120 6.17 N 045660 500 41 억 439469 N N 0 N 00 N
4 20250306 140455 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 33050 100 2 0.30 13107942675 401066 94.89 33000 33350 31850 42800 23100 32950 32682.74 5.32 0 -67336 34583 33766 32383 31566 30183 34175 31975 41 9850 500 20420 50 1 8260000 2730 56.88 2.82 12 4.86 581.00 11702.00 46300 20241210 -28.62 11420 20241120 189.40 35950 -8.07 20250102 24100 37.14 20250124 46300 -28.62 20241210 11420 189.40 20241120 6.17 N 045660 500 41 억 439469 N N 0 N 00 N
5 20250306 130455 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 32900 -50 5 -0.15 11485559375 351828 83.24 33000 33350 31850 42800 23100 32950 32645.37 5.32 0 -59735 34583 33766 32383 31566 30183 34175 31975 41 9850 500 20420 50 1 8260000 2718 56.63 2.81 12 4.26 581.00 11702.00 46300 20241210 -28.94 11420 20241120 188.09 35950 -8.48 20250102 24100 36.51 20250124 46300 -28.94 20241210 11420 188.09 20241120 6.17 N 045660 500 41 억 439469 N N 0 N 00 N
6 20250306 120455 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 32650 -300 5 -0.91 10055922575 308195 72.92 33000 33350 31850 42800 23100 32950 32628.42 5.32 0 -76278 34583 33766 32383 31566 30183 34175 31975 41 9850 500 20420 50 1 8260000 2697 56.20 2.79 12 3.73 581.00 11702.00 46300 20241210 -29.48 11420 20241120 185.90 35950 -9.18 20250102 24100 35.48 20250124 46300 -29.48 20241210 11420 185.90 20241120 6.17 N 045660 500 41 억 439469 N N 0 N 00 N
7 20250306 110453 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 32450 -500 5 -1.52 9458308825 289858 68.58 33000 33350 31850 42800 23100 32950 32630.81 5.32 0 -84093 34583 33766 32383 31566 30183 34175 31975 41 9850 500 20420 50 1 8260000 2680 55.85 2.77 12 3.51 581.00 11702.00 46300 20241210 -29.91 11420 20241120 184.15 35950 -9.74 20250102 24100 34.65 20250124 46300 -29.91 20241210 11420 184.15 20241120 6.17 N 045660 500 41 억 439469 N N 0 N 00 N
8 20250306 100455 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 32050 -900 5 -2.73 8055462650 246243 58.26 33000 33350 31950 42800 23100 32950 32713.45 5.32 0 -70094 34583 33766 32383 31566 30183 34175 31975 41 9850 500 20420 50 1 8260000 2647 55.16 2.74 12 2.98 581.00 11702.00 46300 20241210 -30.78 11420 20241120 180.65 35950 -10.85 20250102 24100 32.99 20250124 46300 -30.78 20241210 11420 180.65 20241120 6.17 N 045660 500 41 억 439469 N N 0 N 00 N
9 20250306 090458 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 32700 -250 5 -0.76 537387800 16423 3.89 33000 33050 32500 42800 23100 32950 32721.39 5.32 0 -3849 34583 33766 32383 31566 30183 34175 31975 41 9850 500 20420 50 1 8260000 2701 56.28 2.79 12 0.20 581.00 11702.00 46300 20241210 -29.37 11420 20241120 186.34 35950 -9.04 20250102 24100 35.68 20250124 46300 -29.37 20241210 11420 186.34 20241120 6.17 N 045660 500 41 억 439469 N N 0 N 00 N
10 20250305 160451 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 32950 1700 2 5.44 13675358525 419770 264.11 31200 33200 31000 40600 21900 31250 32577.71 4.59 0 81940 32416 31832 31216 30632 30016 31525 30325 41 9350 500 19370 50 1 8260000 2722 56.71 2.82 12 5.08 581.00 11702.00 46300 20241210 -28.83 11420 20241120 188.53 35950 -8.34 20250102 24100 36.72 20250124 46300 -28.83 20241210 11420 188.53 20241120 5.98 N 045660 500 41 억 379100 N N 0 N 00 N
11 20250305 150452 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 32750 1500 2 4.80 13014939000 399678 251.46 31200 33200 31000 40600 21900 31250 32563.64 4.59 0 79630 32416 31832 31216 30632 30016 31525 30325 41 9350 500 19370 50 1 8260000 2705 56.37 2.80 12 4.84 581.00 11702.00 46300 20241210 -29.27 11420 20241120 186.78 35950 -8.90 20250102 24100 35.89 20250124 46300 -29.27 20241210 11420 186.78 20241120 5.98 N 045660 500 41 억 379100 N N 0 N 00 N
12 20250305 140450 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 32850 1600 2 5.12 12157184925 373552 235.03 31200 33200 31000 40600 21900 31250 32544.91 4.59 0 70075 32416 31832 31216 30632 30016 31525 30325 41 9350 500 19370 50 1 8260000 2713 56.54 2.81 12 4.52 581.00 11702.00 46300 20241210 -29.05 11420 20241120 187.65 35950 -8.62 20250102 24100 36.31 20250124 46300 -29.05 20241210 11420 187.65 20241120 5.98 N 045660 500 41 억 379100 N N 0 N 00 N