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
045970/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
20250306,160456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,-115,5,-3.35,218603735,64791,165.46,3445,3485,3320,4465,2405,3435,3374.03,2.66,0,-18502,3588,3511,3468,3391,3348,3490,3370,132,1030,500,2400,5,1,26314876,874,-3.31,0.79,12,0.25,-1002.00,4210.00,10440,20240711,-68.20,3070,20241209,8.14,4645,-28.53,20250108,3320,0.00,20250306,10440,-68.20,20240711,3070,8.14,20241209,0.06,N,045970,500,131 억,,700817,N,N,0,N,00,N
20250306,150456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3345,-90,5,-2.62,185705990,54921,140.25,3445,3485,3335,4465,2405,3435,3381.33,2.66,0,-19043,3588,3511,3468,3391,3348,3490,3370,132,1030,500,2400,5,1,26314876,880,-3.34,0.79,12,0.21,-1002.00,4210.00,10440,20240711,-67.96,3070,20241209,8.96,4645,-27.99,20250108,3335,0.30,20250306,10440,-67.96,20240711,3070,8.96,20241209,0.06,N,045970,500,131 억,,700817,N,N,0,N,00,N
20250306,140455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3350,-85,5,-2.47,173961745,51413,131.30,3445,3485,3335,4465,2405,3435,3383.61,2.66,0,-18753,3588,3511,3468,3391,3348,3490,3370,132,1030,500,2400,5,1,26314876,882,-3.34,0.80,12,0.20,-1002.00,4210.00,10440,20240711,-67.91,3070,20241209,9.12,4645,-27.88,20250108,3335,0.45,20250306,10440,-67.91,20240711,3070,9.12,20241209,0.06,N,045970,500,131 억,,700817,N,N,0,N,00,N
20250306,130455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3365,-70,5,-2.04,167451730,49468,126.33,3445,3485,3335,4465,2405,3435,3385.05,2.66,0,-17224,3588,3511,3468,3391,3348,3490,3370,132,1030,500,2400,5,1,26314876,885,-3.36,0.80,12,0.19,-1002.00,4210.00,10440,20240711,-67.77,3070,20241209,9.61,4645,-27.56,20250108,3335,0.90,20250306,10440,-67.77,20240711,3070,9.61,20241209,0.06,N,045970,500,131 억,,700817,N,N,0,N,00,N
20250306,120456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3345,-90,5,-2.62,142775980,42104,107.52,3445,3485,3335,4465,2405,3435,3391.03,2.66,0,-12401,3588,3511,3468,3391,3348,3490,3370,132,1030,500,2400,5,1,26314876,880,-3.34,0.79,12,0.16,-1002.00,4210.00,10440,20240711,-67.96,3070,20241209,8.96,4645,-27.99,20250108,3335,0.30,20250306,10440,-67.96,20240711,3070,8.96,20241209,0.06,N,045970,500,131 억,,700817,N,N,0,N,00,N
20250306,110453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3360,-75,5,-2.18,126953970,37393,95.49,3445,3485,3335,4465,2405,3435,3395.13,2.66,0,-12297,3588,3511,3468,3391,3348,3490,3370,132,1030,500,2400,5,1,26314876,884,-3.35,0.80,12,0.14,-1002.00,4210.00,10440,20240711,-67.82,3070,20241209,9.45,4645,-27.66,20250108,3335,0.75,20250306,10440,-67.82,20240711,3070,9.45,20241209,0.06,N,045970,500,131 억,,700817,N,N,0,N,00,N
20250306,100455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3360,-75,5,-2.18,102907545,30223,77.18,3445,3485,3345,4465,2405,3435,3404.94,2.66,0,-10318,3588,3511,3468,3391,3348,3490,3370,132,1030,500,2400,5,1,26314876,884,-3.35,0.80,12,0.11,-1002.00,4210.00,10440,20240711,-67.82,3070,20241209,9.45,4645,-27.66,20250108,3345,0.45,20250306,10440,-67.82,20240711,3070,9.45,20241209,0.06,N,045970,500,131 억,,700817,N,N,0,N,00,N
20250306,090458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3440,5,2,0.15,10159040,2943,7.52,3445,3485,3440,4465,2405,3435,3451.93,2.66,0,-50,3588,3511,3468,3391,3348,3490,3370,132,1030,500,2400,5,1,26314876,905,-3.43,0.82,12,0.01,-1002.00,4210.00,10440,20240711,-67.05,3070,20241209,12.05,4645,-25.94,20250108,3400,1.18,20250304,10440,-67.05,20240711,3070,12.05,20241209,0.06,N,045970,500,131 억,,700817,N,N,0,N,00,N
20250305,160451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3435,5,2,0.15,134877325,39133,65.64,3450,3545,3425,4455,2405,3430,3446.64,2.67,0,-2207,3696,3562,3481,3347,3266,3522,3307,132,1025,500,2400,5,1,26314876,904,-3.43,0.82,12,0.15,-1002.00,4210.00,10440,20240711,-67.10,3070,20241209,11.89,4645,-26.05,20250108,3400,1.03,20250304,10440,-67.10,20240711,3070,11.89,20241209,0.06,N,045970,500,131 억,,703047,N,N,0,N,00,N
20250305,150452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3455,25,2,0.73,131279710,38086,63.88,3450,3545,3425,4455,2405,3430,3446.93,2.67,0,-1946,3696,3562,3481,3347,3266,3522,3307,132,1025,500,2400,5,1,26314876,909,-3.45,0.82,12,0.14,-1002.00,4210.00,10440,20240711,-66.91,3070,20241209,12.54,4645,-25.62,20250108,3400,1.62,20250304,10440,-66.91,20240711,3070,12.54,20241209,0.06,N,045970,500,131 억,,703047,N,N,0,N,00,N
20250305,140450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3440,10,2,0.29,107057765,31035,52.06,3450,3545,3425,4455,2405,3430,3449.58,2.67,0,-2512,3696,3562,3481,3347,3266,3522,3307,132,1025,500,2400,5,1,26314876,905,-3.43,0.82,12,0.12,-1002.00,4210.00,10440,20240711,-67.05,3070,20241209,12.05,4645,-25.94,20250108,3400,1.18,20250304,10440,-67.05,20240711,3070,12.05,20241209,0.06,N,045970,500,131 억,,703047,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 57 100.00 KOSDAQ 전기·전자 N N N N N 3320 -115 5 -3.35 218603735 64791 165.46 3445 3485 3320 4465 2405 3435 3374.03 2.66 0 -18502 3588 3511 3468 3391 3348 3490 3370 132 1030 500 2400 5 1 26314876 874 -3.31 0.79 12 0.25 -1002.00 4210.00 10440 20240711 -68.20 3070 20241209 8.14 4645 -28.53 20250108 3320 0.00 20250306 10440 -68.20 20240711 3070 8.14 20241209 0.06 N 045970 500 131 억 700817 N N 0 N 00 N
3 20250306 150456 57 100.00 KOSDAQ 전기·전자 N N N N N 3345 -90 5 -2.62 185705990 54921 140.25 3445 3485 3335 4465 2405 3435 3381.33 2.66 0 -19043 3588 3511 3468 3391 3348 3490 3370 132 1030 500 2400 5 1 26314876 880 -3.34 0.79 12 0.21 -1002.00 4210.00 10440 20240711 -67.96 3070 20241209 8.96 4645 -27.99 20250108 3335 0.30 20250306 10440 -67.96 20240711 3070 8.96 20241209 0.06 N 045970 500 131 억 700817 N N 0 N 00 N
4 20250306 140455 57 100.00 KOSDAQ 전기·전자 N N N N N 3350 -85 5 -2.47 173961745 51413 131.30 3445 3485 3335 4465 2405 3435 3383.61 2.66 0 -18753 3588 3511 3468 3391 3348 3490 3370 132 1030 500 2400 5 1 26314876 882 -3.34 0.80 12 0.20 -1002.00 4210.00 10440 20240711 -67.91 3070 20241209 9.12 4645 -27.88 20250108 3335 0.45 20250306 10440 -67.91 20240711 3070 9.12 20241209 0.06 N 045970 500 131 억 700817 N N 0 N 00 N
5 20250306 130455 57 100.00 KOSDAQ 전기·전자 N N N N N 3365 -70 5 -2.04 167451730 49468 126.33 3445 3485 3335 4465 2405 3435 3385.05 2.66 0 -17224 3588 3511 3468 3391 3348 3490 3370 132 1030 500 2400 5 1 26314876 885 -3.36 0.80 12 0.19 -1002.00 4210.00 10440 20240711 -67.77 3070 20241209 9.61 4645 -27.56 20250108 3335 0.90 20250306 10440 -67.77 20240711 3070 9.61 20241209 0.06 N 045970 500 131 억 700817 N N 0 N 00 N
6 20250306 120456 57 100.00 KOSDAQ 전기·전자 N N N N N 3345 -90 5 -2.62 142775980 42104 107.52 3445 3485 3335 4465 2405 3435 3391.03 2.66 0 -12401 3588 3511 3468 3391 3348 3490 3370 132 1030 500 2400 5 1 26314876 880 -3.34 0.79 12 0.16 -1002.00 4210.00 10440 20240711 -67.96 3070 20241209 8.96 4645 -27.99 20250108 3335 0.30 20250306 10440 -67.96 20240711 3070 8.96 20241209 0.06 N 045970 500 131 억 700817 N N 0 N 00 N
7 20250306 110453 57 100.00 KOSDAQ 전기·전자 N N N N N 3360 -75 5 -2.18 126953970 37393 95.49 3445 3485 3335 4465 2405 3435 3395.13 2.66 0 -12297 3588 3511 3468 3391 3348 3490 3370 132 1030 500 2400 5 1 26314876 884 -3.35 0.80 12 0.14 -1002.00 4210.00 10440 20240711 -67.82 3070 20241209 9.45 4645 -27.66 20250108 3335 0.75 20250306 10440 -67.82 20240711 3070 9.45 20241209 0.06 N 045970 500 131 억 700817 N N 0 N 00 N
8 20250306 100455 57 100.00 KOSDAQ 전기·전자 N N N N N 3360 -75 5 -2.18 102907545 30223 77.18 3445 3485 3345 4465 2405 3435 3404.94 2.66 0 -10318 3588 3511 3468 3391 3348 3490 3370 132 1030 500 2400 5 1 26314876 884 -3.35 0.80 12 0.11 -1002.00 4210.00 10440 20240711 -67.82 3070 20241209 9.45 4645 -27.66 20250108 3345 0.45 20250306 10440 -67.82 20240711 3070 9.45 20241209 0.06 N 045970 500 131 억 700817 N N 0 N 00 N
9 20250306 090458 57 100.00 KOSDAQ 전기·전자 N N N N N 3440 5 2 0.15 10159040 2943 7.52 3445 3485 3440 4465 2405 3435 3451.93 2.66 0 -50 3588 3511 3468 3391 3348 3490 3370 132 1030 500 2400 5 1 26314876 905 -3.43 0.82 12 0.01 -1002.00 4210.00 10440 20240711 -67.05 3070 20241209 12.05 4645 -25.94 20250108 3400 1.18 20250304 10440 -67.05 20240711 3070 12.05 20241209 0.06 N 045970 500 131 억 700817 N N 0 N 00 N
10 20250305 160451 57 100.00 KOSDAQ 전기·전자 N N N N N 3435 5 2 0.15 134877325 39133 65.64 3450 3545 3425 4455 2405 3430 3446.64 2.67 0 -2207 3696 3562 3481 3347 3266 3522 3307 132 1025 500 2400 5 1 26314876 904 -3.43 0.82 12 0.15 -1002.00 4210.00 10440 20240711 -67.10 3070 20241209 11.89 4645 -26.05 20250108 3400 1.03 20250304 10440 -67.10 20240711 3070 11.89 20241209 0.06 N 045970 500 131 억 703047 N N 0 N 00 N
11 20250305 150452 57 100.00 KOSDAQ 전기·전자 N N N N N 3455 25 2 0.73 131279710 38086 63.88 3450 3545 3425 4455 2405 3430 3446.93 2.67 0 -1946 3696 3562 3481 3347 3266 3522 3307 132 1025 500 2400 5 1 26314876 909 -3.45 0.82 12 0.14 -1002.00 4210.00 10440 20240711 -66.91 3070 20241209 12.54 4645 -25.62 20250108 3400 1.62 20250304 10440 -66.91 20240711 3070 12.54 20241209 0.06 N 045970 500 131 억 703047 N N 0 N 00 N
12 20250305 140450 57 100.00 KOSDAQ 전기·전자 N N N N N 3440 10 2 0.29 107057765 31035 52.06 3450 3545 3425 4455 2405 3430 3449.58 2.67 0 -2512 3696 3562 3481 3347 3266 3522 3307 132 1025 500 2400 5 1 26314876 905 -3.43 0.82 12 0.12 -1002.00 4210.00 10440 20240711 -67.05 3070 20241209 12.05 4645 -25.94 20250108 3400 1.18 20250304 10440 -67.05 20240711 3070 12.05 20241209 0.06 N 045970 500 131 억 703047 N N 0 N 00 N