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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3280,-90,5,-2.67,109544970,32966,116.76,3375,3430,3280,4380,2360,3370,3322.97,2.62,0,-15381,3473,3421,3348,3296,3223,3447,3322,132,1010,500,2350,5,1,26314876,863,-3.27,0.78,12,0.13,-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,,688856,N,N,0,N,00,N
20250313,150507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3295,-75,5,-2.23,87430550,26234,92.91,3375,3430,3285,4380,2360,3370,3332.72,2.62,0,-11629,3473,3421,3348,3296,3223,3447,3322,132,1010,500,2350,5,1,26314876,867,-3.29,0.78,12,0.10,-1002.00,4210.00,10440,20240711,-68.44,3070,20241209,7.33,4645,-29.06,20250108,3115,5.78,20250311,10440,-68.44,20240711,3070,7.33,20241209,0.06,N,045970,500,131 억,,688856,N,N,0,N,00,N
20250313,140506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3315,-55,5,-1.63,81778615,24520,86.84,3375,3430,3285,4380,2360,3370,3335.18,2.62,0,-10527,3473,3421,3348,3296,3223,3447,3322,132,1010,500,2350,5,1,26314876,872,-3.31,0.79,12,0.09,-1002.00,4210.00,10440,20240711,-68.25,3070,20241209,7.98,4645,-28.63,20250108,3115,6.42,20250311,10440,-68.25,20240711,3070,7.98,20241209,0.06,N,045970,500,131 억,,688856,N,N,0,N,00,N
20250313,130507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3310,-60,5,-1.78,64950400,19410,68.74,3375,3430,3300,4380,2360,3370,3346.23,2.62,0,-6047,3473,3421,3348,3296,3223,3447,3322,132,1010,500,2350,5,1,26314876,871,-3.30,0.79,12,0.07,-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,,688856,N,N,0,N,00,N
20250313,120507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3310,-60,5,-1.78,53001285,15794,55.94,3375,3430,3310,4380,2360,3370,3355.79,2.62,0,-5745,3473,3421,3348,3296,3223,3447,3322,132,1010,500,2350,5,1,26314876,871,-3.30,0.79,12,0.06,-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,,688856,N,N,0,N,00,N
20250313,110506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3355,-15,5,-0.45,32105740,9532,33.76,3375,3430,3340,4380,2360,3370,3368.21,2.62,0,-245,3473,3421,3348,3296,3223,3447,3322,132,1010,500,2350,5,1,26314876,883,-3.35,0.80,12,0.04,-1002.00,4210.00,10440,20240711,-67.86,3070,20241209,9.28,4645,-27.77,20250108,3115,7.70,20250311,10440,-67.86,20240711,3070,9.28,20241209,0.06,N,045970,500,131 억,,688856,N,N,0,N,00,N
20250313,100506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3355,-15,5,-0.45,24147915,7161,25.36,3375,3430,3340,4380,2360,3370,3372.14,2.62,0,-17,3473,3421,3348,3296,3223,3447,3322,132,1010,500,2350,5,1,26314876,883,-3.35,0.80,12,0.03,-1002.00,4210.00,10440,20240711,-67.86,3070,20241209,9.28,4645,-27.77,20250108,3115,7.70,20250311,10440,-67.86,20240711,3070,9.28,20241209,0.06,N,045970,500,131 억,,688856,N,N,0,N,00,N
20250313,090508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3430,60,2,1.78,3883895,1136,4.02,3375,3430,3375,4380,2360,3370,3418.92,2.62,0,407,3473,3421,3348,3296,3223,3447,3322,132,1010,500,2350,5,1,26314876,903,-3.42,0.81,12,0.00,-1002.00,4210.00,10440,20240711,-67.15,3070,20241209,11.73,4645,-26.16,20250108,3115,10.11,20250311,10440,-67.15,20240711,3070,11.73,20241209,0.06,N,045970,500,131 억,,688856,N,N,0,N,00,N
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
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 20250313 160506 57 100.00 KOSDAQ 전기·전자 N N N N N 3280 -90 5 -2.67 109544970 32966 116.76 3375 3430 3280 4380 2360 3370 3322.97 2.62 0 -15381 3473 3421 3348 3296 3223 3447 3322 132 1010 500 2350 5 1 26314876 863 -3.27 0.78 12 0.13 -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 688856 N N 0 N 00 N
3 20250313 150507 57 100.00 KOSDAQ 전기·전자 N N N N N 3295 -75 5 -2.23 87430550 26234 92.91 3375 3430 3285 4380 2360 3370 3332.72 2.62 0 -11629 3473 3421 3348 3296 3223 3447 3322 132 1010 500 2350 5 1 26314876 867 -3.29 0.78 12 0.10 -1002.00 4210.00 10440 20240711 -68.44 3070 20241209 7.33 4645 -29.06 20250108 3115 5.78 20250311 10440 -68.44 20240711 3070 7.33 20241209 0.06 N 045970 500 131 억 688856 N N 0 N 00 N
4 20250313 140506 57 100.00 KOSDAQ 전기·전자 N N N N N 3315 -55 5 -1.63 81778615 24520 86.84 3375 3430 3285 4380 2360 3370 3335.18 2.62 0 -10527 3473 3421 3348 3296 3223 3447 3322 132 1010 500 2350 5 1 26314876 872 -3.31 0.79 12 0.09 -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 0.06 N 045970 500 131 억 688856 N N 0 N 00 N
5 20250313 130507 57 100.00 KOSDAQ 전기·전자 N N N N N 3310 -60 5 -1.78 64950400 19410 68.74 3375 3430 3300 4380 2360 3370 3346.23 2.62 0 -6047 3473 3421 3348 3296 3223 3447 3322 132 1010 500 2350 5 1 26314876 871 -3.30 0.79 12 0.07 -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 688856 N N 0 N 00 N
6 20250313 120507 57 100.00 KOSDAQ 전기·전자 N N N N N 3310 -60 5 -1.78 53001285 15794 55.94 3375 3430 3310 4380 2360 3370 3355.79 2.62 0 -5745 3473 3421 3348 3296 3223 3447 3322 132 1010 500 2350 5 1 26314876 871 -3.30 0.79 12 0.06 -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 688856 N N 0 N 00 N
7 20250313 110506 57 100.00 KOSDAQ 전기·전자 N N N N N 3355 -15 5 -0.45 32105740 9532 33.76 3375 3430 3340 4380 2360 3370 3368.21 2.62 0 -245 3473 3421 3348 3296 3223 3447 3322 132 1010 500 2350 5 1 26314876 883 -3.35 0.80 12 0.04 -1002.00 4210.00 10440 20240711 -67.86 3070 20241209 9.28 4645 -27.77 20250108 3115 7.70 20250311 10440 -67.86 20240711 3070 9.28 20241209 0.06 N 045970 500 131 억 688856 N N 0 N 00 N
8 20250313 100506 57 100.00 KOSDAQ 전기·전자 N N N N N 3355 -15 5 -0.45 24147915 7161 25.36 3375 3430 3340 4380 2360 3370 3372.14 2.62 0 -17 3473 3421 3348 3296 3223 3447 3322 132 1010 500 2350 5 1 26314876 883 -3.35 0.80 12 0.03 -1002.00 4210.00 10440 20240711 -67.86 3070 20241209 9.28 4645 -27.77 20250108 3115 7.70 20250311 10440 -67.86 20240711 3070 9.28 20241209 0.06 N 045970 500 131 억 688856 N N 0 N 00 N
9 20250313 090508 57 100.00 KOSDAQ 전기·전자 N N N N N 3430 60 2 1.78 3883895 1136 4.02 3375 3430 3375 4380 2360 3370 3418.92 2.62 0 407 3473 3421 3348 3296 3223 3447 3322 132 1010 500 2350 5 1 26314876 903 -3.42 0.81 12 0.00 -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 0.06 N 045970 500 131 억 688856 N N 0 N 00 N
10 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
11 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
12 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