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
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
20250307,160458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3325,5,2,0.15,67733465,20367,31.42,3300,3395,3275,4315,2325,3320,3325.65,2.59,0,-2437,3540,3430,3375,3265,3210,3402,3237,132,995,500,2320,5,1,26314876,875,-3.32,0.79,12,0.08,-1002.00,4210.00,10440,20240711,-68.15,3070,20241209,8.31,4645,-28.42,20250108,3275,1.53,20250307,10440,-68.15,20240711,3070,8.31,20241209,0.06,N,045970,500,131 억,,682315,N,N,0,N,00,N
20250307,150500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3340,20,2,0.60,66180875,19900,30.70,3300,3395,3275,4315,2325,3320,3325.67,2.59,0,-2379,3540,3430,3375,3265,3210,3402,3237,132,995,500,2320,5,1,26314876,879,-3.33,0.79,12,0.08,-1002.00,4210.00,10440,20240711,-68.01,3070,20241209,8.79,4645,-28.09,20250108,3275,1.98,20250307,10440,-68.01,20240711,3070,8.79,20241209,0.06,N,045970,500,131 억,,682315,N,N,0,N,00,N
20250307,140457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3350,30,2,0.90,57170285,17188,26.52,3300,3395,3275,4315,2325,3320,3326.17,2.59,0,-2135,3540,3430,3375,3265,3210,3402,3237,132,995,500,2320,5,1,26314876,882,-3.34,0.80,12,0.07,-1002.00,4210.00,10440,20240711,-67.91,3070,20241209,9.12,4645,-27.88,20250108,3275,2.29,20250307,10440,-67.91,20240711,3070,9.12,20241209,0.06,N,045970,500,131 억,,682315,N,N,0,N,00,N
20250307,130459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,52522950,15792,24.36,3300,3395,3275,4315,2325,3320,3325.92,2.59,0,-2299,3540,3430,3375,3265,3210,3402,3237,132,995,500,2320,5,1,26314876,874,-3.31,0.79,12,0.06,-1002.00,4210.00,10440,20240711,-68.20,3070,20241209,8.14,4645,-28.53,20250108,3275,1.37,20250307,10440,-68.20,20240711,3070,8.14,20241209,0.06,N,045970,500,131 억,,682315,N,N,0,N,00,N
20250307,120500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3310,-10,5,-0.30,41949210,12606,19.45,3300,3395,3275,4315,2325,3320,3327.72,2.59,0,-693,3540,3430,3375,3265,3210,3402,3237,132,995,500,2320,5,1,26314876,871,-3.30,0.79,12,0.05,-1002.00,4210.00,10440,20240711,-68.30,3070,20241209,7.82,4645,-28.74,20250108,3275,1.07,20250307,10440,-68.30,20240711,3070,7.82,20241209,0.06,N,045970,500,131 억,,682315,N,N,0,N,00,N
20250307,110458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3350,30,2,0.90,27784415,8358,12.89,3300,3395,3275,4315,2325,3320,3324.29,2.59,0,440,3540,3430,3375,3265,3210,3402,3237,132,995,500,2320,5,1,26314876,882,-3.34,0.80,12,0.03,-1002.00,4210.00,10440,20240711,-67.91,3070,20241209,9.12,4645,-27.88,20250108,3275,2.29,20250307,10440,-67.91,20240711,3070,9.12,20241209,0.06,N,045970,500,131 억,,682315,N,N,0,N,00,N
20250307,100456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3345,25,2,0.75,20011930,6031,9.30,3300,3395,3275,4315,2325,3320,3318.18,2.59,0,498,3540,3430,3375,3265,3210,3402,3237,132,995,500,2320,5,1,26314876,880,-3.34,0.79,12,0.02,-1002.00,4210.00,10440,20240711,-67.96,3070,20241209,8.96,4645,-27.99,20250108,3275,2.14,20250307,10440,-67.96,20240711,3070,8.96,20241209,0.06,N,045970,500,131 억,,682315,N,N,0,N,00,N
20250307,090500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3280,-40,5,-1.20,4371175,1326,2.05,3300,3310,3280,4315,2325,3320,3296.51,2.59,0,-120,3540,3430,3375,3265,3210,3402,3237,132,995,500,2320,5,1,26314876,863,-3.27,0.78,12,0.01,-1002.00,4210.00,10440,20240711,-68.58,3070,20241209,6.84,4645,-29.39,20250108,3280,0.00,20250307,10440,-68.58,20240711,3070,6.84,20241209,0.06,N,045970,500,131 억,,682315,N,N,0,N,00,N
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
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 160458 57 100.00 KOSDAQ 전기·전자 N N N N N 3325 5 2 0.15 67733465 20367 31.42 3300 3395 3275 4315 2325 3320 3325.65 2.59 0 -2437 3540 3430 3375 3265 3210 3402 3237 132 995 500 2320 5 1 26314876 875 -3.32 0.79 12 0.08 -1002.00 4210.00 10440 20240711 -68.15 3070 20241209 8.31 4645 -28.42 20250108 3275 1.53 20250307 10440 -68.15 20240711 3070 8.31 20241209 0.06 N 045970 500 131 억 682315 N N 0 N 00 N
3 20250307 150500 57 100.00 KOSDAQ 전기·전자 N N N N N 3340 20 2 0.60 66180875 19900 30.70 3300 3395 3275 4315 2325 3320 3325.67 2.59 0 -2379 3540 3430 3375 3265 3210 3402 3237 132 995 500 2320 5 1 26314876 879 -3.33 0.79 12 0.08 -1002.00 4210.00 10440 20240711 -68.01 3070 20241209 8.79 4645 -28.09 20250108 3275 1.98 20250307 10440 -68.01 20240711 3070 8.79 20241209 0.06 N 045970 500 131 억 682315 N N 0 N 00 N
4 20250307 140457 57 100.00 KOSDAQ 전기·전자 N N N N N 3350 30 2 0.90 57170285 17188 26.52 3300 3395 3275 4315 2325 3320 3326.17 2.59 0 -2135 3540 3430 3375 3265 3210 3402 3237 132 995 500 2320 5 1 26314876 882 -3.34 0.80 12 0.07 -1002.00 4210.00 10440 20240711 -67.91 3070 20241209 9.12 4645 -27.88 20250108 3275 2.29 20250307 10440 -67.91 20240711 3070 9.12 20241209 0.06 N 045970 500 131 억 682315 N N 0 N 00 N
5 20250307 130459 57 100.00 KOSDAQ 전기·전자 N N N N N 3320 0 3 0.00 52522950 15792 24.36 3300 3395 3275 4315 2325 3320 3325.92 2.59 0 -2299 3540 3430 3375 3265 3210 3402 3237 132 995 500 2320 5 1 26314876 874 -3.31 0.79 12 0.06 -1002.00 4210.00 10440 20240711 -68.20 3070 20241209 8.14 4645 -28.53 20250108 3275 1.37 20250307 10440 -68.20 20240711 3070 8.14 20241209 0.06 N 045970 500 131 억 682315 N N 0 N 00 N
6 20250307 120500 57 100.00 KOSDAQ 전기·전자 N N N N N 3310 -10 5 -0.30 41949210 12606 19.45 3300 3395 3275 4315 2325 3320 3327.72 2.59 0 -693 3540 3430 3375 3265 3210 3402 3237 132 995 500 2320 5 1 26314876 871 -3.30 0.79 12 0.05 -1002.00 4210.00 10440 20240711 -68.30 3070 20241209 7.82 4645 -28.74 20250108 3275 1.07 20250307 10440 -68.30 20240711 3070 7.82 20241209 0.06 N 045970 500 131 억 682315 N N 0 N 00 N
7 20250307 110458 57 100.00 KOSDAQ 전기·전자 N N N N N 3350 30 2 0.90 27784415 8358 12.89 3300 3395 3275 4315 2325 3320 3324.29 2.59 0 440 3540 3430 3375 3265 3210 3402 3237 132 995 500 2320 5 1 26314876 882 -3.34 0.80 12 0.03 -1002.00 4210.00 10440 20240711 -67.91 3070 20241209 9.12 4645 -27.88 20250108 3275 2.29 20250307 10440 -67.91 20240711 3070 9.12 20241209 0.06 N 045970 500 131 억 682315 N N 0 N 00 N
8 20250307 100456 57 100.00 KOSDAQ 전기·전자 N N N N N 3345 25 2 0.75 20011930 6031 9.30 3300 3395 3275 4315 2325 3320 3318.18 2.59 0 498 3540 3430 3375 3265 3210 3402 3237 132 995 500 2320 5 1 26314876 880 -3.34 0.79 12 0.02 -1002.00 4210.00 10440 20240711 -67.96 3070 20241209 8.96 4645 -27.99 20250108 3275 2.14 20250307 10440 -67.96 20240711 3070 8.96 20241209 0.06 N 045970 500 131 억 682315 N N 0 N 00 N
9 20250307 090500 57 100.00 KOSDAQ 전기·전자 N N N N N 3280 -40 5 -1.20 4371175 1326 2.05 3300 3310 3280 4315 2325 3320 3296.51 2.59 0 -120 3540 3430 3375 3265 3210 3402 3237 132 995 500 2320 5 1 26314876 863 -3.27 0.78 12 0.01 -1002.00 4210.00 10440 20240711 -68.58 3070 20241209 6.84 4645 -29.39 20250108 3280 0.00 20250307 10440 -68.58 20240711 3070 6.84 20241209 0.06 N 045970 500 131 억 682315 N N 0 N 00 N
10 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
11 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
12 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