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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3440,90,2,2.69,87837433,25632,95.76,3360,3545,3360,4355,2345,3350,3426.87,2.70,0,-980,3470,3410,3345,3285,3220,3440,3315,132,1005,500,2340,5,1,26314876,905,-3.43,0.82,12,0.10,-1002.00,4210.00,10440,20240711,-67.05,3070,20241209,12.05,4645,-25.94,20250108,3115,10.43,20250311,10440,-67.05,20240711,3070,12.05,20241209,0.08,N,045970,500,131 억,,709555,N,N,0,N,00,N
20250317,120509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3425,75,2,2.24,68219015,19909,74.38,3360,3545,3360,4355,2345,3350,3426.54,2.70,0,763,3470,3410,3345,3285,3220,3440,3315,132,1005,500,2340,5,1,26314876,901,-3.42,0.81,12,0.08,-1002.00,4210.00,10440,20240711,-67.19,3070,20241209,11.56,4645,-26.26,20250108,3115,9.95,20250311,10440,-67.19,20240711,3070,11.56,20241209,0.08,N,045970,500,131 억,,709555,N,N,0,N,00,N
20250317,110510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3430,80,2,2.39,64727010,18889,70.57,3360,3545,3360,4355,2345,3350,3426.70,2.70,0,487,3470,3410,3345,3285,3220,3440,3315,132,1005,500,2340,5,1,26314876,903,-3.42,0.81,12,0.07,-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
20250317,100511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3430,80,2,2.39,48207110,14089,52.64,3360,3545,3360,4355,2345,3350,3421.61,2.70,0,138,3470,3410,3345,3285,3220,3440,3315,132,1005,500,2340,5,1,26314876,903,-3.42,0.81,12,0.05,-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
20250317,090511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3390,40,2,1.19,12540230,3727,13.92,3360,3395,3360,4355,2345,3350,3364.70,2.70,0,534,3470,3410,3345,3285,3220,3440,3315,132,1005,500,2340,5,1,26314876,892,-3.38,0.81,12,0.01,-1002.00,4210.00,10440,20240711,-67.53,3070,20241209,10.42,4645,-27.02,20250108,3115,8.83,20250311,10440,-67.53,20240711,3070,10.42,20241209,0.08,N,045970,500,131 억,,709555,N,N,0,N,00,N
20250314,160509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3350,70,2,2.13,89874260,26764,81.19,3280,3405,3280,4260,2300,3280,3358.03,2.64,0,12526,3480,3380,3330,3230,3180,3355,3205,132,980,500,2290,5,1,26314876,882,-3.34,0.80,12,0.10,-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,,694977,N,N,0,N,00,N
20250314,150512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3350,70,2,2.13,89422065,26629,80.78,3280,3405,3280,4260,2300,3280,3358.07,2.64,0,12560,3480,3380,3330,3230,3180,3355,3205,132,980,500,2290,5,1,26314876,882,-3.34,0.80,12,0.10,-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,,694977,N,N,0,N,00,N
20250314,140509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3360,80,2,2.44,72632640,21624,65.59,3280,3405,3280,4260,2300,3280,3358.89,2.64,0,9716,3480,3380,3330,3230,3180,3355,3205,132,980,500,2290,5,1,26314876,884,-3.35,0.80,12,0.08,-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,,694977,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 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
3 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
4 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
5 20250317 130511 57 100.00 KOSDAQ 전기·전자 N N N N N 3440 90 2 2.69 87837433 25632 95.76 3360 3545 3360 4355 2345 3350 3426.87 2.70 0 -980 3470 3410 3345 3285 3220 3440 3315 132 1005 500 2340 5 1 26314876 905 -3.43 0.82 12 0.10 -1002.00 4210.00 10440 20240711 -67.05 3070 20241209 12.05 4645 -25.94 20250108 3115 10.43 20250311 10440 -67.05 20240711 3070 12.05 20241209 0.08 N 045970 500 131 억 709555 N N 0 N 00 N
6 20250317 120509 57 100.00 KOSDAQ 전기·전자 N N N N N 3425 75 2 2.24 68219015 19909 74.38 3360 3545 3360 4355 2345 3350 3426.54 2.70 0 763 3470 3410 3345 3285 3220 3440 3315 132 1005 500 2340 5 1 26314876 901 -3.42 0.81 12 0.08 -1002.00 4210.00 10440 20240711 -67.19 3070 20241209 11.56 4645 -26.26 20250108 3115 9.95 20250311 10440 -67.19 20240711 3070 11.56 20241209 0.08 N 045970 500 131 억 709555 N N 0 N 00 N
7 20250317 110510 57 100.00 KOSDAQ 전기·전자 N N N N N 3430 80 2 2.39 64727010 18889 70.57 3360 3545 3360 4355 2345 3350 3426.70 2.70 0 487 3470 3410 3345 3285 3220 3440 3315 132 1005 500 2340 5 1 26314876 903 -3.42 0.81 12 0.07 -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
8 20250317 100511 57 100.00 KOSDAQ 전기·전자 N N N N N 3430 80 2 2.39 48207110 14089 52.64 3360 3545 3360 4355 2345 3350 3421.61 2.70 0 138 3470 3410 3345 3285 3220 3440 3315 132 1005 500 2340 5 1 26314876 903 -3.42 0.81 12 0.05 -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
9 20250317 090511 57 100.00 KOSDAQ 전기·전자 N N N N N 3390 40 2 1.19 12540230 3727 13.92 3360 3395 3360 4355 2345 3350 3364.70 2.70 0 534 3470 3410 3345 3285 3220 3440 3315 132 1005 500 2340 5 1 26314876 892 -3.38 0.81 12 0.01 -1002.00 4210.00 10440 20240711 -67.53 3070 20241209 10.42 4645 -27.02 20250108 3115 8.83 20250311 10440 -67.53 20240711 3070 10.42 20241209 0.08 N 045970 500 131 억 709555 N N 0 N 00 N
10 20250314 160509 57 100.00 KOSDAQ 전기·전자 N N N N N 3350 70 2 2.13 89874260 26764 81.19 3280 3405 3280 4260 2300 3280 3358.03 2.64 0 12526 3480 3380 3330 3230 3180 3355 3205 132 980 500 2290 5 1 26314876 882 -3.34 0.80 12 0.10 -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 694977 N N 0 N 00 N
11 20250314 150512 57 100.00 KOSDAQ 전기·전자 N N N N N 3350 70 2 2.13 89422065 26629 80.78 3280 3405 3280 4260 2300 3280 3358.07 2.64 0 12560 3480 3380 3330 3230 3180 3355 3205 132 980 500 2290 5 1 26314876 882 -3.34 0.80 12 0.10 -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 694977 N N 0 N 00 N
12 20250314 140509 57 100.00 KOSDAQ 전기·전자 N N N N N 3360 80 2 2.44 72632640 21624 65.59 3280 3405 3280 4260 2300 3280 3358.89 2.64 0 9716 3480 3380 3330 3230 3180 3355 3205 132 980 500 2290 5 1 26314876 884 -3.35 0.80 12 0.08 -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 694977 N N 0 N 00 N