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
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
20250318,160511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3315,-115,5,-3.35,177915976,52936,159.60,3430,3440,3305,4455,2405,3430,3360.96,2.69,0,-10908,3630,3530,3445,3345,3260,3580,3395,132,1025,500,2400,5,1,26314876,872,-3.31,0.79,12,0.20,-1002.00,4210.00,10440,20240711,-68.25,3070,20241209,7.98,4645,-28.63,20250108,3115,6.42,20250311,10440,-68.25,20240711,3070,7.98,20241209,0.08,N,045970,500,131 억,,707630,N,N,0,N,00,N
20250318,150514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3330,-100,5,-2.92,172340506,51257,154.54,3430,3440,3305,4455,2405,3430,3362.28,2.69,0,-9580,3630,3530,3445,3345,3260,3580,3395,132,1025,500,2400,5,1,26314876,876,-3.32,0.79,12,0.19,-1002.00,4210.00,10440,20240711,-68.10,3070,20241209,8.47,4645,-28.31,20250108,3115,6.90,20250311,10440,-68.10,20240711,3070,8.47,20241209,0.08,N,045970,500,131 억,,707630,N,N,0,N,00,N
20250318,140513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3305,-125,5,-3.64,167899231,49918,150.50,3430,3440,3305,4455,2405,3430,3363.50,2.69,0,-9333,3630,3530,3445,3345,3260,3580,3395,132,1025,500,2400,5,1,26314876,870,-3.30,0.79,12,0.19,-1002.00,4210.00,10440,20240711,-68.34,3070,20241209,7.65,4645,-28.85,20250108,3115,6.10,20250311,10440,-68.34,20240711,3070,7.65,20241209,0.08,N,045970,500,131 억,,707630,N,N,0,N,00,N
20250318,130512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3330,-100,5,-2.92,134510026,39864,120.19,3430,3440,3320,4455,2405,3430,3374.22,2.69,0,-8918,3630,3530,3445,3345,3260,3580,3395,132,1025,500,2400,5,1,26314876,876,-3.32,0.79,12,0.15,-1002.00,4210.00,10440,20240711,-68.10,3070,20241209,8.47,4645,-28.31,20250108,3115,6.90,20250311,10440,-68.10,20240711,3070,8.47,20241209,0.08,N,045970,500,131 억,,707630,N,N,0,N,00,N
20250318,120512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3360,-70,5,-2.04,112581420,33278,100.33,3430,3440,3340,4455,2405,3430,3383.06,2.69,0,-6592,3630,3530,3445,3345,3260,3580,3395,132,1025,500,2400,5,1,26314876,884,-3.35,0.80,12,0.13,-1002.00,4210.00,10440,20240711,-67.82,3070,20241209,9.45,4645,-27.66,20250108,3115,7.87,20250311,10440,-67.82,20240711,3070,9.45,20241209,0.08,N,045970,500,131 억,,707630,N,N,0,N,00,N
20250318,110511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3385,-45,5,-1.31,95887020,28293,85.30,3430,3440,3340,4455,2405,3430,3389.07,2.69,0,-6981,3630,3530,3445,3345,3260,3580,3395,132,1025,500,2400,5,1,26314876,891,-3.38,0.80,12,0.11,-1002.00,4210.00,10440,20240711,-67.58,3070,20241209,10.26,4645,-27.13,20250108,3115,8.67,20250311,10440,-67.58,20240711,3070,10.26,20241209,0.08,N,045970,500,131 억,,707630,N,N,0,N,00,N
20250318,100513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3365,-65,5,-1.90,73859190,21768,65.63,3430,3440,3340,4455,2405,3430,3393.02,2.69,0,-5289,3630,3530,3445,3345,3260,3580,3395,132,1025,500,2400,5,1,26314876,885,-3.36,0.80,12,0.08,-1002.00,4210.00,10440,20240711,-67.77,3070,20241209,9.61,4645,-27.56,20250108,3115,8.03,20250311,10440,-67.77,20240711,3070,9.61,20241209,0.08,N,045970,500,131 억,,707630,N,N,0,N,00,N
20250318,090514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3400,-30,5,-0.87,26630795,7806,23.53,3430,3440,3395,4455,2405,3430,3411.58,2.69,0,-5734,3630,3530,3445,3345,3260,3580,3395,132,1025,500,2400,5,1,26314876,895,-3.39,0.81,12,0.03,-1002.00,4210.00,10440,20240711,-67.43,3070,20241209,10.75,4645,-26.80,20250108,3115,9.15,20250311,10440,-67.43,20240711,3070,10.75,20241209,0.08,N,045970,500,131 억,,707630,N,N,0,N,00,N
20250317,160511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3430,80,2,2.39,112722395,32880,122.84,3360,3545,3360,4355,2345,3350,3428.30,2.70,0,-1533,3470,3410,3345,3285,3220,3440,3315,132,1005,500,2340,5,1,26314876,903,-3.42,0.81,12,0.12,-1002.00,4210.00,10440,20240711,-67.15,3070,20241209,11.73,4645,-26.16,20250108,3115,10.11,20250311,10440,-67.15,20240711,3070,11.73,20241209,0.08,N,045970,500,131 억,,709555,N,N,0,N,00,N
20250317,150511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3430,80,2,2.39,110596270,32260,120.52,3360,3545,3360,4355,2345,3350,3428.28,2.70,0,-1546,3470,3410,3345,3285,3220,3440,3315,132,1005,500,2340,5,1,26314876,903,-3.42,0.81,12,0.12,-1002.00,4210.00,10440,20240711,-67.15,3070,20241209,11.73,4645,-26.16,20250108,3115,10.11,20250311,10440,-67.15,20240711,3070,11.73,20241209,0.08,N,045970,500,131 억,,709555,N,N,0,N,00,N
20250317,140512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3445,95,2,2.84,99142425,28910,108.01,3360,3545,3360,4355,2345,3350,3429.35,2.70,0,-2948,3470,3410,3345,3285,3220,3440,3315,132,1005,500,2340,5,1,26314876,907,-3.44,0.82,12,0.11,-1002.00,4210.00,10440,20240711,-67.00,3070,20241209,12.21,4645,-25.83,20250108,3115,10.59,20250311,10440,-67.00,20240711,3070,12.21,20241209,0.08,N,045970,500,131 억,,709555,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 160511 57 100.00 KOSDAQ 전기·전자 N N N N N 3315 -115 5 -3.35 177915976 52936 159.60 3430 3440 3305 4455 2405 3430 3360.96 2.69 0 -10908 3630 3530 3445 3345 3260 3580 3395 132 1025 500 2400 5 1 26314876 872 -3.31 0.79 12 0.20 -1002.00 4210.00 10440 20240711 -68.25 3070 20241209 7.98 4645 -28.63 20250108 3115 6.42 20250311 10440 -68.25 20240711 3070 7.98 20241209 0.08 N 045970 500 131 억 707630 N N 0 N 00 N
3 20250318 150514 57 100.00 KOSDAQ 전기·전자 N N N N N 3330 -100 5 -2.92 172340506 51257 154.54 3430 3440 3305 4455 2405 3430 3362.28 2.69 0 -9580 3630 3530 3445 3345 3260 3580 3395 132 1025 500 2400 5 1 26314876 876 -3.32 0.79 12 0.19 -1002.00 4210.00 10440 20240711 -68.10 3070 20241209 8.47 4645 -28.31 20250108 3115 6.90 20250311 10440 -68.10 20240711 3070 8.47 20241209 0.08 N 045970 500 131 억 707630 N N 0 N 00 N
4 20250318 140513 57 100.00 KOSDAQ 전기·전자 N N N N N 3305 -125 5 -3.64 167899231 49918 150.50 3430 3440 3305 4455 2405 3430 3363.50 2.69 0 -9333 3630 3530 3445 3345 3260 3580 3395 132 1025 500 2400 5 1 26314876 870 -3.30 0.79 12 0.19 -1002.00 4210.00 10440 20240711 -68.34 3070 20241209 7.65 4645 -28.85 20250108 3115 6.10 20250311 10440 -68.34 20240711 3070 7.65 20241209 0.08 N 045970 500 131 억 707630 N N 0 N 00 N
5 20250318 130512 57 100.00 KOSDAQ 전기·전자 N N N N N 3330 -100 5 -2.92 134510026 39864 120.19 3430 3440 3320 4455 2405 3430 3374.22 2.69 0 -8918 3630 3530 3445 3345 3260 3580 3395 132 1025 500 2400 5 1 26314876 876 -3.32 0.79 12 0.15 -1002.00 4210.00 10440 20240711 -68.10 3070 20241209 8.47 4645 -28.31 20250108 3115 6.90 20250311 10440 -68.10 20240711 3070 8.47 20241209 0.08 N 045970 500 131 억 707630 N N 0 N 00 N
6 20250318 120512 57 100.00 KOSDAQ 전기·전자 N N N N N 3360 -70 5 -2.04 112581420 33278 100.33 3430 3440 3340 4455 2405 3430 3383.06 2.69 0 -6592 3630 3530 3445 3345 3260 3580 3395 132 1025 500 2400 5 1 26314876 884 -3.35 0.80 12 0.13 -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 0.08 N 045970 500 131 억 707630 N N 0 N 00 N
7 20250318 110511 57 100.00 KOSDAQ 전기·전자 N N N N N 3385 -45 5 -1.31 95887020 28293 85.30 3430 3440 3340 4455 2405 3430 3389.07 2.69 0 -6981 3630 3530 3445 3345 3260 3580 3395 132 1025 500 2400 5 1 26314876 891 -3.38 0.80 12 0.11 -1002.00 4210.00 10440 20240711 -67.58 3070 20241209 10.26 4645 -27.13 20250108 3115 8.67 20250311 10440 -67.58 20240711 3070 10.26 20241209 0.08 N 045970 500 131 억 707630 N N 0 N 00 N
8 20250318 100513 57 100.00 KOSDAQ 전기·전자 N N N N N 3365 -65 5 -1.90 73859190 21768 65.63 3430 3440 3340 4455 2405 3430 3393.02 2.69 0 -5289 3630 3530 3445 3345 3260 3580 3395 132 1025 500 2400 5 1 26314876 885 -3.36 0.80 12 0.08 -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 0.08 N 045970 500 131 억 707630 N N 0 N 00 N
9 20250318 090514 57 100.00 KOSDAQ 전기·전자 N N N N N 3400 -30 5 -0.87 26630795 7806 23.53 3430 3440 3395 4455 2405 3430 3411.58 2.69 0 -5734 3630 3530 3445 3345 3260 3580 3395 132 1025 500 2400 5 1 26314876 895 -3.39 0.81 12 0.03 -1002.00 4210.00 10440 20240711 -67.43 3070 20241209 10.75 4645 -26.80 20250108 3115 9.15 20250311 10440 -67.43 20240711 3070 10.75 20241209 0.08 N 045970 500 131 억 707630 N N 0 N 00 N
10 20250317 160511 57 100.00 KOSDAQ 전기·전자 N N N N N 3430 80 2 2.39 112722395 32880 122.84 3360 3545 3360 4355 2345 3350 3428.30 2.70 0 -1533 3470 3410 3345 3285 3220 3440 3315 132 1005 500 2340 5 1 26314876 903 -3.42 0.81 12 0.12 -1002.00 4210.00 10440 20240711 -67.15 3070 20241209 11.73 4645 -26.16 20250108 3115 10.11 20250311 10440 -67.15 20240711 3070 11.73 20241209 0.08 N 045970 500 131 억 709555 N N 0 N 00 N
11 20250317 150511 57 100.00 KOSDAQ 전기·전자 N N N N N 3430 80 2 2.39 110596270 32260 120.52 3360 3545 3360 4355 2345 3350 3428.28 2.70 0 -1546 3470 3410 3345 3285 3220 3440 3315 132 1005 500 2340 5 1 26314876 903 -3.42 0.81 12 0.12 -1002.00 4210.00 10440 20240711 -67.15 3070 20241209 11.73 4645 -26.16 20250108 3115 10.11 20250311 10440 -67.15 20240711 3070 11.73 20241209 0.08 N 045970 500 131 억 709555 N N 0 N 00 N
12 20250317 140512 57 100.00 KOSDAQ 전기·전자 N N N N N 3445 95 2 2.84 99142425 28910 108.01 3360 3545 3360 4355 2345 3350 3429.35 2.70 0 -2948 3470 3410 3345 3285 3220 3440 3315 132 1005 500 2340 5 1 26314876 907 -3.44 0.82 12 0.11 -1002.00 4210.00 10440 20240711 -67.00 3070 20241209 12.21 4645 -25.83 20250108 3115 10.59 20250311 10440 -67.00 20240711 3070 12.21 20241209 0.08 N 045970 500 131 억 709555 N N 0 N 00 N