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
046310/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
20250312,160505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2345,20,2,0.86,51295350,21864,98.74,2320,2360,2320,3020,1630,2325,2346.11,2.87,0,86,2368,2346,2318,2296,2268,2357,2307,82,695,500,1720,5,1,16418641,385,2.87,0.63,12,0.13,817.00,3746.00,3180,20240508,-26.26,1996,20241209,17.48,2640,-11.17,20250214,2185,7.32,20250103,3180,-26.26,20240508,1996,17.48,20241209,2.34,N,046310,500,82 억,,470891,N,N,0,N,00,N
20250312,150506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2345,20,2,0.86,49604970,21142,95.48,2320,2360,2320,3020,1630,2325,2346.28,2.87,0,237,2368,2346,2318,2296,2268,2357,2307,82,695,500,1720,5,1,16418641,385,2.87,0.63,12,0.13,817.00,3746.00,3180,20240508,-26.26,1996,20241209,17.48,2640,-11.17,20250214,2185,7.32,20250103,3180,-26.26,20240508,1996,17.48,20241209,2.34,N,046310,500,82 억,,470891,N,N,0,N,00,N
20250312,140505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2345,20,2,0.86,44782655,19086,86.20,2320,2360,2320,3020,1630,2325,2346.36,2.87,0,173,2368,2346,2318,2296,2268,2357,2307,82,695,500,1720,5,1,16418641,385,2.87,0.63,12,0.12,817.00,3746.00,3180,20240508,-26.26,1996,20241209,17.48,2640,-11.17,20250214,2185,7.32,20250103,3180,-26.26,20240508,1996,17.48,20241209,2.34,N,046310,500,82 억,,470891,N,N,0,N,00,N
20250312,130505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2345,20,2,0.86,43649990,18604,84.02,2320,2360,2320,3020,1630,2325,2346.27,2.87,0,341,2368,2346,2318,2296,2268,2357,2307,82,695,500,1720,5,1,16418641,385,2.87,0.63,12,0.11,817.00,3746.00,3180,20240508,-26.26,1996,20241209,17.48,2640,-11.17,20250214,2185,7.32,20250103,3180,-26.26,20240508,1996,17.48,20241209,2.34,N,046310,500,82 억,,470891,N,N,0,N,00,N
20250312,120507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2345,20,2,0.86,42580750,18149,81.97,2320,2360,2320,3020,1630,2325,2346.18,2.87,0,342,2368,2346,2318,2296,2268,2357,2307,82,695,500,1720,5,1,16418641,385,2.87,0.63,12,0.11,817.00,3746.00,3180,20240508,-26.26,1996,20241209,17.48,2640,-11.17,20250214,2185,7.32,20250103,3180,-26.26,20240508,1996,17.48,20241209,2.34,N,046310,500,82 억,,470891,N,N,0,N,00,N
20250312,110503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2355,30,2,1.29,40461185,17249,77.90,2320,2360,2320,3020,1630,2325,2345.71,2.87,0,306,2368,2346,2318,2296,2268,2357,2307,82,695,500,1720,5,1,16418641,387,2.88,0.63,12,0.11,817.00,3746.00,3180,20240508,-25.94,1996,20241209,17.99,2640,-10.80,20250214,2185,7.78,20250103,3180,-25.94,20240508,1996,17.99,20241209,2.34,N,046310,500,82 억,,470891,N,N,0,N,00,N
20250312,100505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2340,15,2,0.65,16063355,6863,31.00,2320,2360,2320,3020,1630,2325,2340.57,2.87,0,34,2368,2346,2318,2296,2268,2357,2307,82,695,500,1720,5,1,16418641,384,2.86,0.62,12,0.04,817.00,3746.00,3180,20240508,-26.42,1996,20241209,17.23,2640,-11.36,20250214,2185,7.09,20250103,3180,-26.42,20240508,1996,17.23,20241209,2.34,N,046310,500,82 억,,470891,N,N,0,N,00,N
20250312,090507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2335,10,2,0.43,2245370,965,4.36,2320,2340,2320,3020,1630,2325,2326.81,2.87,0,-177,2368,2346,2318,2296,2268,2357,2307,82,695,500,1720,5,1,16418641,383,2.86,0.62,12,0.01,817.00,3746.00,3180,20240508,-26.57,1996,20241209,16.98,2640,-11.55,20250214,2185,6.86,20250103,3180,-26.57,20240508,1996,16.98,20241209,2.34,N,046310,500,82 억,,470891,N,N,0,N,00,N
20250311,160500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2325,-25,5,-1.06,51099120,22119,70.86,2310,2340,2290,3055,1645,2350,2310.19,2.86,0,1411,2403,2376,2358,2331,2313,2367,2322,82,705,500,1730,5,1,16418641,382,2.85,0.62,12,0.13,817.00,3746.00,3180,20240508,-26.89,1996,20241209,16.48,2640,-11.93,20250214,2185,6.41,20250103,3180,-26.89,20240508,1996,16.48,20241209,2.27,N,046310,500,82 억,,469484,N,N,0,N,00,N
20250311,150503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2320,-30,5,-1.28,41654400,18027,57.75,2310,2340,2290,3055,1645,2350,2310.67,2.86,0,389,2403,2376,2358,2331,2313,2367,2322,82,705,500,1730,5,1,16418641,381,2.84,0.62,12,0.11,817.00,3746.00,3180,20240508,-27.04,1996,20241209,16.23,2640,-12.12,20250214,2185,6.18,20250103,3180,-27.04,20240508,1996,16.23,20241209,2.27,N,046310,500,82 억,,469484,N,N,0,N,00,N
20250311,140503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2330,-20,5,-0.85,33582300,14555,46.63,2310,2335,2290,3055,1645,2350,2307.27,2.86,0,375,2403,2376,2358,2331,2313,2367,2322,82,705,500,1730,5,1,16418641,383,2.85,0.62,12,0.09,817.00,3746.00,3180,20240508,-26.73,1996,20241209,16.73,2640,-11.74,20250214,2185,6.64,20250103,3180,-26.73,20240508,1996,16.73,20241209,2.27,N,046310,500,82 억,,469484,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 160505 57 100.00 KOSDAQ 전기·전자 N N N N N 2345 20 2 0.86 51295350 21864 98.74 2320 2360 2320 3020 1630 2325 2346.11 2.87 0 86 2368 2346 2318 2296 2268 2357 2307 82 695 500 1720 5 1 16418641 385 2.87 0.63 12 0.13 817.00 3746.00 3180 20240508 -26.26 1996 20241209 17.48 2640 -11.17 20250214 2185 7.32 20250103 3180 -26.26 20240508 1996 17.48 20241209 2.34 N 046310 500 82 억 470891 N N 0 N 00 N
3 20250312 150506 57 100.00 KOSDAQ 전기·전자 N N N N N 2345 20 2 0.86 49604970 21142 95.48 2320 2360 2320 3020 1630 2325 2346.28 2.87 0 237 2368 2346 2318 2296 2268 2357 2307 82 695 500 1720 5 1 16418641 385 2.87 0.63 12 0.13 817.00 3746.00 3180 20240508 -26.26 1996 20241209 17.48 2640 -11.17 20250214 2185 7.32 20250103 3180 -26.26 20240508 1996 17.48 20241209 2.34 N 046310 500 82 억 470891 N N 0 N 00 N
4 20250312 140505 57 100.00 KOSDAQ 전기·전자 N N N N N 2345 20 2 0.86 44782655 19086 86.20 2320 2360 2320 3020 1630 2325 2346.36 2.87 0 173 2368 2346 2318 2296 2268 2357 2307 82 695 500 1720 5 1 16418641 385 2.87 0.63 12 0.12 817.00 3746.00 3180 20240508 -26.26 1996 20241209 17.48 2640 -11.17 20250214 2185 7.32 20250103 3180 -26.26 20240508 1996 17.48 20241209 2.34 N 046310 500 82 억 470891 N N 0 N 00 N
5 20250312 130505 57 100.00 KOSDAQ 전기·전자 N N N N N 2345 20 2 0.86 43649990 18604 84.02 2320 2360 2320 3020 1630 2325 2346.27 2.87 0 341 2368 2346 2318 2296 2268 2357 2307 82 695 500 1720 5 1 16418641 385 2.87 0.63 12 0.11 817.00 3746.00 3180 20240508 -26.26 1996 20241209 17.48 2640 -11.17 20250214 2185 7.32 20250103 3180 -26.26 20240508 1996 17.48 20241209 2.34 N 046310 500 82 억 470891 N N 0 N 00 N
6 20250312 120507 57 100.00 KOSDAQ 전기·전자 N N N N N 2345 20 2 0.86 42580750 18149 81.97 2320 2360 2320 3020 1630 2325 2346.18 2.87 0 342 2368 2346 2318 2296 2268 2357 2307 82 695 500 1720 5 1 16418641 385 2.87 0.63 12 0.11 817.00 3746.00 3180 20240508 -26.26 1996 20241209 17.48 2640 -11.17 20250214 2185 7.32 20250103 3180 -26.26 20240508 1996 17.48 20241209 2.34 N 046310 500 82 억 470891 N N 0 N 00 N
7 20250312 110503 57 100.00 KOSDAQ 전기·전자 N N N N N 2355 30 2 1.29 40461185 17249 77.90 2320 2360 2320 3020 1630 2325 2345.71 2.87 0 306 2368 2346 2318 2296 2268 2357 2307 82 695 500 1720 5 1 16418641 387 2.88 0.63 12 0.11 817.00 3746.00 3180 20240508 -25.94 1996 20241209 17.99 2640 -10.80 20250214 2185 7.78 20250103 3180 -25.94 20240508 1996 17.99 20241209 2.34 N 046310 500 82 억 470891 N N 0 N 00 N
8 20250312 100505 57 100.00 KOSDAQ 전기·전자 N N N N N 2340 15 2 0.65 16063355 6863 31.00 2320 2360 2320 3020 1630 2325 2340.57 2.87 0 34 2368 2346 2318 2296 2268 2357 2307 82 695 500 1720 5 1 16418641 384 2.86 0.62 12 0.04 817.00 3746.00 3180 20240508 -26.42 1996 20241209 17.23 2640 -11.36 20250214 2185 7.09 20250103 3180 -26.42 20240508 1996 17.23 20241209 2.34 N 046310 500 82 억 470891 N N 0 N 00 N
9 20250312 090507 57 100.00 KOSDAQ 전기·전자 N N N N N 2335 10 2 0.43 2245370 965 4.36 2320 2340 2320 3020 1630 2325 2326.81 2.87 0 -177 2368 2346 2318 2296 2268 2357 2307 82 695 500 1720 5 1 16418641 383 2.86 0.62 12 0.01 817.00 3746.00 3180 20240508 -26.57 1996 20241209 16.98 2640 -11.55 20250214 2185 6.86 20250103 3180 -26.57 20240508 1996 16.98 20241209 2.34 N 046310 500 82 억 470891 N N 0 N 00 N
10 20250311 160500 57 100.00 KOSDAQ 전기·전자 N N N N N 2325 -25 5 -1.06 51099120 22119 70.86 2310 2340 2290 3055 1645 2350 2310.19 2.86 0 1411 2403 2376 2358 2331 2313 2367 2322 82 705 500 1730 5 1 16418641 382 2.85 0.62 12 0.13 817.00 3746.00 3180 20240508 -26.89 1996 20241209 16.48 2640 -11.93 20250214 2185 6.41 20250103 3180 -26.89 20240508 1996 16.48 20241209 2.27 N 046310 500 82 억 469484 N N 0 N 00 N
11 20250311 150503 57 100.00 KOSDAQ 전기·전자 N N N N N 2320 -30 5 -1.28 41654400 18027 57.75 2310 2340 2290 3055 1645 2350 2310.67 2.86 0 389 2403 2376 2358 2331 2313 2367 2322 82 705 500 1730 5 1 16418641 381 2.84 0.62 12 0.11 817.00 3746.00 3180 20240508 -27.04 1996 20241209 16.23 2640 -12.12 20250214 2185 6.18 20250103 3180 -27.04 20240508 1996 16.23 20241209 2.27 N 046310 500 82 억 469484 N N 0 N 00 N
12 20250311 140503 57 100.00 KOSDAQ 전기·전자 N N N N N 2330 -20 5 -0.85 33582300 14555 46.63 2310 2335 2290 3055 1645 2350 2307.27 2.86 0 375 2403 2376 2358 2331 2313 2367 2322 82 705 500 1730 5 1 16418641 383 2.85 0.62 12 0.09 817.00 3746.00 3180 20240508 -26.73 1996 20241209 16.73 2640 -11.74 20250214 2185 6.64 20250103 3180 -26.73 20240508 1996 16.73 20241209 2.27 N 046310 500 82 억 469484 N N 0 N 00 N