ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 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
20250312,160504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3370,100,2,3.06,94447500,28194,97.94,3275,3400,3275,4250,2290,3270,3349.91,2.60,0,4533,3393,3331,3223,3161,3053,3362,3192,132,980,500,2280,5,1,26314876,887,-3.36,0.80,12,0.11,-1002.00,4210.00,10440,20240711,-67.72,3070,20241209,9.77,4645,-27.45,20250108,3115,8.19,20250311,10440,-67.72,20240711,3070,9.77,20241209,0.06,N,045970,500,131 억,,684479,N,N,0,N,00,N
20250312,150504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3395,125,2,3.82,88082140,26316,91.42,3275,3395,3275,4250,2290,3270,3347.09,2.60,0,5707,3393,3331,3223,3161,3053,3362,3192,132,980,500,2280,5,1,26314876,893,-3.39,0.81,12,0.10,-1002.00,4210.00,10440,20240711,-67.48,3070,20241209,10.59,4645,-26.91,20250108,3115,8.99,20250311,10440,-67.48,20240711,3070,10.59,20241209,0.06,N,045970,500,131 억,,684479,N,N,0,N,00,N
20250312,140504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3370,100,2,3.06,77475110,23171,80.49,3275,3390,3275,4250,2290,3270,3343.62,2.60,0,4811,3393,3331,3223,3161,3053,3362,3192,132,980,500,2280,5,1,26314876,887,-3.36,0.80,12,0.09,-1002.00,4210.00,10440,20240711,-67.72,3070,20241209,9.77,4645,-27.45,20250108,3115,8.19,20250311,10440,-67.72,20240711,3070,9.77,20241209,0.06,N,045970,500,131 억,,684479,N,N,0,N,00,N
20250312,130504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3365,95,2,2.91,64640380,19349,67.22,3275,3375,3275,4250,2290,3270,3340.76,2.60,0,2441,3393,3331,3223,3161,3053,3362,3192,132,980,500,2280,5,1,26314876,885,-3.36,0.80,12,0.07,-1002.00,4210.00,10440,20240711,-67.77,3070,20241209,9.61,4645,-27.56,20250108,3115,8.03,20250311,10440,-67.77,20240711,3070,9.61,20241209,0.06,N,045970,500,131 억,,684479,N,N,0,N,00,N
20250312,120506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3325,55,2,1.68,43793975,13120,45.58,3275,3375,3275,4250,2290,3270,3337.96,2.60,0,-3208,3393,3331,3223,3161,3053,3362,3192,132,980,500,2280,5,1,26314876,875,-3.32,0.79,12,0.05,-1002.00,4210.00,10440,20240711,-68.15,3070,20241209,8.31,4645,-28.42,20250108,3115,6.74,20250311,10440,-68.15,20240711,3070,8.31,20241209,0.06,N,045970,500,131 억,,684479,N,N,0,N,00,N
20250312,110502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3350,80,2,2.45,36360245,10900,37.87,3275,3375,3275,4250,2290,3270,3335.80,2.60,0,-2973,3393,3331,3223,3161,3053,3362,3192,132,980,500,2280,5,1,26314876,882,-3.34,0.80,12,0.04,-1002.00,4210.00,10440,20240711,-67.91,3070,20241209,9.12,4645,-27.88,20250108,3115,7.54,20250311,10440,-67.91,20240711,3070,9.12,20241209,0.06,N,045970,500,131 억,,684479,N,N,0,N,00,N
20250312,100504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3360,90,2,2.75,32802720,9841,34.19,3275,3375,3275,4250,2290,3270,3333.27,2.60,0,-2653,3393,3331,3223,3161,3053,3362,3192,132,980,500,2280,5,1,26314876,884,-3.35,0.80,12,0.04,-1002.00,4210.00,10440,20240711,-67.82,3070,20241209,9.45,4645,-27.66,20250108,3115,7.87,20250311,10440,-67.82,20240711,3070,9.45,20241209,0.06,N,045970,500,131 억,,684479,N,N,0,N,00,N
20250312,090505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3310,40,2,1.22,4000380,1219,4.23,3275,3310,3275,4250,2290,3270,3281.69,2.60,0,15,3393,3331,3223,3161,3053,3362,3192,132,980,500,2280,5,1,26314876,871,-3.30,0.79,12,0.00,-1002.00,4210.00,10440,20240711,-68.30,3070,20241209,7.82,4645,-28.74,20250108,3115,6.26,20250311,10440,-68.30,20240711,3070,7.82,20241209,0.06,N,045970,500,131 억,,684479,N,N,0,N,00,N
20250311,160459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3270,-40,5,-1.21,92144081,28741,69.64,3125,3285,3115,4300,2320,3310,3206.02,2.60,0,1261,3393,3351,3303,3261,3213,3372,3282,132,990,500,2310,5,1,26314876,860,-3.26,0.78,12,0.11,-1002.00,4210.00,10440,20240711,-68.68,3070,20241209,6.51,4645,-29.60,20250108,3115,4.98,20250311,10440,-68.68,20240711,3070,6.51,20241209,0.06,N,045970,500,131 억,,683218,N,N,0,N,00,N
20250311,150502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3270,-40,5,-1.21,88980846,27770,67.29,3125,3285,3115,4300,2320,3310,3204.21,2.60,0,1627,3393,3351,3303,3261,3213,3372,3282,132,990,500,2310,5,1,26314876,860,-3.26,0.78,12,0.11,-1002.00,4210.00,10440,20240711,-68.68,3070,20241209,6.51,4645,-29.60,20250108,3115,4.98,20250311,10440,-68.68,20240711,3070,6.51,20241209,0.06,N,045970,500,131 억,,683218,N,N,0,N,00,N
20250311,140502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3280,-30,5,-0.91,83354880,26052,63.12,3125,3285,3115,4300,2320,3310,3199.56,2.60,0,3192,3393,3351,3303,3261,3213,3372,3282,132,990,500,2310,5,1,26314876,863,-3.27,0.78,12,0.10,-1002.00,4210.00,10440,20240711,-68.58,3070,20241209,6.84,4645,-29.39,20250108,3115,5.30,20250311,10440,-68.58,20240711,3070,6.84,20241209,0.06,N,045970,500,131 억,,683218,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 20250312 160504 57 100.00 KOSDAQ 전기·전자 N N N N N 3370 100 2 3.06 94447500 28194 97.94 3275 3400 3275 4250 2290 3270 3349.91 2.60 0 4533 3393 3331 3223 3161 3053 3362 3192 132 980 500 2280 5 1 26314876 887 -3.36 0.80 12 0.11 -1002.00 4210.00 10440 20240711 -67.72 3070 20241209 9.77 4645 -27.45 20250108 3115 8.19 20250311 10440 -67.72 20240711 3070 9.77 20241209 0.06 N 045970 500 131 억 684479 N N 0 N 00 N
3 20250312 150504 57 100.00 KOSDAQ 전기·전자 N N N N N 3395 125 2 3.82 88082140 26316 91.42 3275 3395 3275 4250 2290 3270 3347.09 2.60 0 5707 3393 3331 3223 3161 3053 3362 3192 132 980 500 2280 5 1 26314876 893 -3.39 0.81 12 0.10 -1002.00 4210.00 10440 20240711 -67.48 3070 20241209 10.59 4645 -26.91 20250108 3115 8.99 20250311 10440 -67.48 20240711 3070 10.59 20241209 0.06 N 045970 500 131 억 684479 N N 0 N 00 N
4 20250312 140504 57 100.00 KOSDAQ 전기·전자 N N N N N 3370 100 2 3.06 77475110 23171 80.49 3275 3390 3275 4250 2290 3270 3343.62 2.60 0 4811 3393 3331 3223 3161 3053 3362 3192 132 980 500 2280 5 1 26314876 887 -3.36 0.80 12 0.09 -1002.00 4210.00 10440 20240711 -67.72 3070 20241209 9.77 4645 -27.45 20250108 3115 8.19 20250311 10440 -67.72 20240711 3070 9.77 20241209 0.06 N 045970 500 131 억 684479 N N 0 N 00 N
5 20250312 130504 57 100.00 KOSDAQ 전기·전자 N N N N N 3365 95 2 2.91 64640380 19349 67.22 3275 3375 3275 4250 2290 3270 3340.76 2.60 0 2441 3393 3331 3223 3161 3053 3362 3192 132 980 500 2280 5 1 26314876 885 -3.36 0.80 12 0.07 -1002.00 4210.00 10440 20240711 -67.77 3070 20241209 9.61 4645 -27.56 20250108 3115 8.03 20250311 10440 -67.77 20240711 3070 9.61 20241209 0.06 N 045970 500 131 억 684479 N N 0 N 00 N
6 20250312 120506 57 100.00 KOSDAQ 전기·전자 N N N N N 3325 55 2 1.68 43793975 13120 45.58 3275 3375 3275 4250 2290 3270 3337.96 2.60 0 -3208 3393 3331 3223 3161 3053 3362 3192 132 980 500 2280 5 1 26314876 875 -3.32 0.79 12 0.05 -1002.00 4210.00 10440 20240711 -68.15 3070 20241209 8.31 4645 -28.42 20250108 3115 6.74 20250311 10440 -68.15 20240711 3070 8.31 20241209 0.06 N 045970 500 131 억 684479 N N 0 N 00 N
7 20250312 110502 57 100.00 KOSDAQ 전기·전자 N N N N N 3350 80 2 2.45 36360245 10900 37.87 3275 3375 3275 4250 2290 3270 3335.80 2.60 0 -2973 3393 3331 3223 3161 3053 3362 3192 132 980 500 2280 5 1 26314876 882 -3.34 0.80 12 0.04 -1002.00 4210.00 10440 20240711 -67.91 3070 20241209 9.12 4645 -27.88 20250108 3115 7.54 20250311 10440 -67.91 20240711 3070 9.12 20241209 0.06 N 045970 500 131 억 684479 N N 0 N 00 N
8 20250312 100504 57 100.00 KOSDAQ 전기·전자 N N N N N 3360 90 2 2.75 32802720 9841 34.19 3275 3375 3275 4250 2290 3270 3333.27 2.60 0 -2653 3393 3331 3223 3161 3053 3362 3192 132 980 500 2280 5 1 26314876 884 -3.35 0.80 12 0.04 -1002.00 4210.00 10440 20240711 -67.82 3070 20241209 9.45 4645 -27.66 20250108 3115 7.87 20250311 10440 -67.82 20240711 3070 9.45 20241209 0.06 N 045970 500 131 억 684479 N N 0 N 00 N
9 20250312 090505 57 100.00 KOSDAQ 전기·전자 N N N N N 3310 40 2 1.22 4000380 1219 4.23 3275 3310 3275 4250 2290 3270 3281.69 2.60 0 15 3393 3331 3223 3161 3053 3362 3192 132 980 500 2280 5 1 26314876 871 -3.30 0.79 12 0.00 -1002.00 4210.00 10440 20240711 -68.30 3070 20241209 7.82 4645 -28.74 20250108 3115 6.26 20250311 10440 -68.30 20240711 3070 7.82 20241209 0.06 N 045970 500 131 억 684479 N N 0 N 00 N
10 20250311 160459 57 100.00 KOSDAQ 전기·전자 N N N N N 3270 -40 5 -1.21 92144081 28741 69.64 3125 3285 3115 4300 2320 3310 3206.02 2.60 0 1261 3393 3351 3303 3261 3213 3372 3282 132 990 500 2310 5 1 26314876 860 -3.26 0.78 12 0.11 -1002.00 4210.00 10440 20240711 -68.68 3070 20241209 6.51 4645 -29.60 20250108 3115 4.98 20250311 10440 -68.68 20240711 3070 6.51 20241209 0.06 N 045970 500 131 억 683218 N N 0 N 00 N
11 20250311 150502 57 100.00 KOSDAQ 전기·전자 N N N N N 3270 -40 5 -1.21 88980846 27770 67.29 3125 3285 3115 4300 2320 3310 3204.21 2.60 0 1627 3393 3351 3303 3261 3213 3372 3282 132 990 500 2310 5 1 26314876 860 -3.26 0.78 12 0.11 -1002.00 4210.00 10440 20240711 -68.68 3070 20241209 6.51 4645 -29.60 20250108 3115 4.98 20250311 10440 -68.68 20240711 3070 6.51 20241209 0.06 N 045970 500 131 억 683218 N N 0 N 00 N
12 20250311 140502 57 100.00 KOSDAQ 전기·전자 N N N N N 3280 -30 5 -0.91 83354880 26052 63.12 3125 3285 3115 4300 2320 3310 3199.56 2.60 0 3192 3393 3351 3303 3261 3213 3372 3282 132 990 500 2310 5 1 26314876 863 -3.27 0.78 12 0.10 -1002.00 4210.00 10440 20240711 -68.58 3070 20241209 6.84 4645 -29.39 20250108 3115 5.30 20250311 10440 -68.58 20240711 3070 6.84 20241209 0.06 N 045970 500 131 억 683218 N N 0 N 00 N