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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 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
20250318,160510,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3235,15,2,0.47,1109872374,343242,151.86,3245,3280,3200,4185,2255,3220,3233.49,6.58,0,2953,3280,3250,3225,3195,3170,3247,3192,71,965,100,2380,5,1,70473377,2280,21.14,1.87,12,0.49,153.00,1730.00,3470,20240723,-6.77,2400,20240909,34.79,3430,-5.69,20250226,2960,9.29,20250102,3470,-6.77,20240723,2400,34.79,20240909,3.99,N,045390,100,71 억,,4636154,N,N,0,N,00,N
20250318,150513,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3250,30,2,0.93,1003272729,310348,137.31,3245,3280,3200,4185,2255,3220,3232.73,6.58,0,-232,3280,3250,3225,3195,3170,3247,3192,71,965,100,2380,5,1,70473377,2290,21.24,1.88,12,0.44,153.00,1730.00,3470,20240723,-6.34,2400,20240909,35.42,3430,-5.25,20250226,2960,9.80,20250102,3470,-6.34,20240723,2400,35.42,20240909,3.99,N,045390,100,71 억,,4636154,N,N,0,N,00,N
20250318,140512,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3245,25,2,0.78,797021099,246665,109.13,3245,3280,3200,4185,2255,3220,3231.19,6.58,0,-23965,3280,3250,3225,3195,3170,3247,3192,71,965,100,2380,5,1,70473377,2287,21.21,1.88,12,0.35,153.00,1730.00,3470,20240723,-6.48,2400,20240909,35.21,3430,-5.39,20250226,2960,9.63,20250102,3470,-6.48,20240723,2400,35.21,20240909,3.99,N,045390,100,71 억,,4636154,N,N,0,N,00,N
20250318,130511,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3205,-15,5,-0.47,404200270,125552,55.55,3245,3245,3200,4185,2255,3220,3219.39,6.58,0,-28168,3280,3250,3225,3195,3170,3247,3192,71,965,100,2380,5,1,70473377,2259,20.95,1.85,12,0.18,153.00,1730.00,3470,20240723,-7.64,2400,20240909,33.54,3430,-6.56,20250226,2960,8.28,20250102,3470,-7.64,20240723,2400,33.54,20240909,3.99,N,045390,100,71 억,,4636154,N,N,0,N,00,N
20250318,120511,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3220,0,3,0.00,331479028,102891,45.52,3245,3245,3200,4185,2255,3220,3221.65,6.58,0,-23829,3280,3250,3225,3195,3170,3247,3192,71,965,100,2380,5,1,70473377,2269,21.05,1.86,12,0.15,153.00,1730.00,3470,20240723,-7.20,2400,20240909,34.17,3430,-6.12,20250226,2960,8.78,20250102,3470,-7.20,20240723,2400,34.17,20240909,3.99,N,045390,100,71 억,,4636154,N,N,0,N,00,N
20250318,110510,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3230,10,2,0.31,244075518,75771,33.52,3245,3245,3200,4185,2255,3220,3221.23,6.58,0,-5166,3280,3250,3225,3195,3170,3247,3192,71,965,100,2380,5,1,70473377,2276,21.11,1.87,12,0.11,153.00,1730.00,3470,20240723,-6.92,2400,20240909,34.58,3430,-5.83,20250226,2960,9.12,20250102,3470,-6.92,20240723,2400,34.58,20240909,3.99,N,045390,100,71 억,,4636154,N,N,0,N,00,N
20250318,100512,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3220,0,3,0.00,176249308,54723,24.21,3245,3245,3200,4185,2255,3220,3220.75,6.58,0,1865,3280,3250,3225,3195,3170,3247,3192,71,965,100,2380,5,1,70473377,2269,21.05,1.86,12,0.08,153.00,1730.00,3470,20240723,-7.20,2400,20240909,34.17,3430,-6.12,20250226,2960,8.78,20250102,3470,-7.20,20240723,2400,34.17,20240909,3.99,N,045390,100,71 억,,4636154,N,N,0,N,00,N
20250318,090513,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3220,0,3,0.00,41591180,12951,5.73,3245,3245,3200,4185,2255,3220,3211.43,6.58,0,-2631,3280,3250,3225,3195,3170,3247,3192,71,965,100,2380,5,1,70473377,2269,21.05,1.86,12,0.02,153.00,1730.00,3470,20240723,-7.20,2400,20240909,34.17,3430,-6.12,20250226,2960,8.78,20250102,3470,-7.20,20240723,2400,34.17,20240909,3.99,N,045390,100,71 억,,4636154,N,N,0,N,00,N
20250317,160510,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3220,-30,5,-0.92,720952183,223449,71.46,3220,3255,3200,4225,2275,3250,3226.47,6.58,0,-2125,3303,3276,3228,3201,3153,3290,3215,71,975,100,2400,5,1,70473377,2269,21.05,1.86,12,0.32,153.00,1730.00,3470,20240723,-7.20,2400,20240909,34.17,3430,-6.12,20250226,2960,8.78,20250102,3470,-7.20,20240723,2400,34.17,20240909,4.02,N,045390,100,71 억,,4638089,N,N,0,N,00,N
20250317,150510,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3230,-20,5,-0.62,659778167,204455,65.39,3220,3255,3200,4225,2275,3250,3227.01,6.58,0,-4888,3303,3276,3228,3201,3153,3290,3215,71,975,100,2400,5,1,70473377,2276,21.11,1.87,12,0.29,153.00,1730.00,3470,20240723,-6.92,2400,20240909,34.58,3430,-5.83,20250226,2960,9.12,20250102,3470,-6.92,20240723,2400,34.58,20240909,4.02,N,045390,100,71 억,,4638089,N,N,0,N,00,N
20250317,140510,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3230,-20,5,-0.62,587718047,182161,58.26,3220,3255,3200,4225,2275,3250,3226.36,6.58,0,1845,3303,3276,3228,3201,3153,3290,3215,71,975,100,2400,5,1,70473377,2276,21.11,1.87,12,0.26,153.00,1730.00,3470,20240723,-6.92,2400,20240909,34.58,3430,-5.83,20250226,2960,9.12,20250102,3470,-6.92,20240723,2400,34.58,20240909,4.02,N,045390,100,71 억,,4638089,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 20250318 160510 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3235 15 2 0.47 1109872374 343242 151.86 3245 3280 3200 4185 2255 3220 3233.49 6.58 0 2953 3280 3250 3225 3195 3170 3247 3192 71 965 100 2380 5 1 70473377 2280 21.14 1.87 12 0.49 153.00 1730.00 3470 20240723 -6.77 2400 20240909 34.79 3430 -5.69 20250226 2960 9.29 20250102 3470 -6.77 20240723 2400 34.79 20240909 3.99 N 045390 100 71 억 4636154 N N 0 N 00 N
3 20250318 150513 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3250 30 2 0.93 1003272729 310348 137.31 3245 3280 3200 4185 2255 3220 3232.73 6.58 0 -232 3280 3250 3225 3195 3170 3247 3192 71 965 100 2380 5 1 70473377 2290 21.24 1.88 12 0.44 153.00 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 3.99 N 045390 100 71 억 4636154 N N 0 N 00 N
4 20250318 140512 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3245 25 2 0.78 797021099 246665 109.13 3245 3280 3200 4185 2255 3220 3231.19 6.58 0 -23965 3280 3250 3225 3195 3170 3247 3192 71 965 100 2380 5 1 70473377 2287 21.21 1.88 12 0.35 153.00 1730.00 3470 20240723 -6.48 2400 20240909 35.21 3430 -5.39 20250226 2960 9.63 20250102 3470 -6.48 20240723 2400 35.21 20240909 3.99 N 045390 100 71 억 4636154 N N 0 N 00 N
5 20250318 130511 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3205 -15 5 -0.47 404200270 125552 55.55 3245 3245 3200 4185 2255 3220 3219.39 6.58 0 -28168 3280 3250 3225 3195 3170 3247 3192 71 965 100 2380 5 1 70473377 2259 20.95 1.85 12 0.18 153.00 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 3.99 N 045390 100 71 억 4636154 N N 0 N 00 N
6 20250318 120511 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3220 0 3 0.00 331479028 102891 45.52 3245 3245 3200 4185 2255 3220 3221.65 6.58 0 -23829 3280 3250 3225 3195 3170 3247 3192 71 965 100 2380 5 1 70473377 2269 21.05 1.86 12 0.15 153.00 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 3.99 N 045390 100 71 억 4636154 N N 0 N 00 N
7 20250318 110510 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3230 10 2 0.31 244075518 75771 33.52 3245 3245 3200 4185 2255 3220 3221.23 6.58 0 -5166 3280 3250 3225 3195 3170 3247 3192 71 965 100 2380 5 1 70473377 2276 21.11 1.87 12 0.11 153.00 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 3.99 N 045390 100 71 억 4636154 N N 0 N 00 N
8 20250318 100512 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3220 0 3 0.00 176249308 54723 24.21 3245 3245 3200 4185 2255 3220 3220.75 6.58 0 1865 3280 3250 3225 3195 3170 3247 3192 71 965 100 2380 5 1 70473377 2269 21.05 1.86 12 0.08 153.00 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 3.99 N 045390 100 71 억 4636154 N N 0 N 00 N
9 20250318 090513 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3220 0 3 0.00 41591180 12951 5.73 3245 3245 3200 4185 2255 3220 3211.43 6.58 0 -2631 3280 3250 3225 3195 3170 3247 3192 71 965 100 2380 5 1 70473377 2269 21.05 1.86 12 0.02 153.00 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 3.99 N 045390 100 71 억 4636154 N N 0 N 00 N
10 20250317 160510 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3220 -30 5 -0.92 720952183 223449 71.46 3220 3255 3200 4225 2275 3250 3226.47 6.58 0 -2125 3303 3276 3228 3201 3153 3290 3215 71 975 100 2400 5 1 70473377 2269 21.05 1.86 12 0.32 153.00 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 4.02 N 045390 100 71 억 4638089 N N 0 N 00 N
11 20250317 150510 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3230 -20 5 -0.62 659778167 204455 65.39 3220 3255 3200 4225 2275 3250 3227.01 6.58 0 -4888 3303 3276 3228 3201 3153 3290 3215 71 975 100 2400 5 1 70473377 2276 21.11 1.87 12 0.29 153.00 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 4.02 N 045390 100 71 억 4638089 N N 0 N 00 N
12 20250317 140510 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3230 -20 5 -0.62 587718047 182161 58.26 3220 3255 3200 4225 2275 3250 3226.36 6.58 0 1845 3303 3276 3228 3201 3153 3290 3215 71 975 100 2400 5 1 70473377 2276 21.11 1.87 12 0.26 153.00 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 4.02 N 045390 100 71 억 4638089 N N 0 N 00 N