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
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
20250318,160512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2360,-5,5,-0.21,33980885,14393,115.34,2355,2370,2350,3070,1660,2365,2360.94,2.90,0,-1119,2385,2375,2360,2350,2335,2367,2342,82,705,500,1750,5,1,16418641,387,2.92,0.54,12,0.09,807.00,4405.00,3180,20240508,-25.79,1996,20241209,18.24,2640,-10.61,20250214,2185,8.01,20250103,3180,-25.79,20240508,1996,18.24,20241209,2.31,N,046310,500,82 억,,476259,N,N,0,N,00,N
20250318,150515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2360,-5,5,-0.21,27793295,11771,94.33,2355,2370,2350,3070,1660,2365,2361.17,2.90,0,-938,2385,2375,2360,2350,2335,2367,2342,82,705,500,1750,5,1,16418641,387,2.92,0.54,12,0.07,807.00,4405.00,3180,20240508,-25.79,1996,20241209,18.24,2640,-10.61,20250214,2185,8.01,20250103,3180,-25.79,20240508,1996,18.24,20241209,2.31,N,046310,500,82 억,,476259,N,N,0,N,00,N
20250318,140514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2360,-5,5,-0.21,25896715,10967,87.88,2355,2370,2350,3070,1660,2365,2361.33,2.90,0,-764,2385,2375,2360,2350,2335,2367,2342,82,705,500,1750,5,1,16418641,387,2.92,0.54,12,0.07,807.00,4405.00,3180,20240508,-25.79,1996,20241209,18.24,2640,-10.61,20250214,2185,8.01,20250103,3180,-25.79,20240508,1996,18.24,20241209,2.31,N,046310,500,82 억,,476259,N,N,0,N,00,N
20250318,130513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2370,5,2,0.21,24265345,10275,82.34,2355,2370,2350,3070,1660,2365,2361.59,2.90,0,-663,2385,2375,2360,2350,2335,2367,2342,82,705,500,1750,5,1,16418641,389,2.94,0.54,12,0.06,807.00,4405.00,3180,20240508,-25.47,1996,20241209,18.74,2640,-10.23,20250214,2185,8.47,20250103,3180,-25.47,20240508,1996,18.74,20241209,2.31,N,046310,500,82 억,,476259,N,N,0,N,00,N
20250318,120513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2370,5,2,0.21,16279600,6896,55.26,2355,2370,2350,3070,1660,2365,2360.73,2.90,0,-3,2385,2375,2360,2350,2335,2367,2342,82,705,500,1750,5,1,16418641,389,2.94,0.54,12,0.04,807.00,4405.00,3180,20240508,-25.47,1996,20241209,18.74,2640,-10.23,20250214,2185,8.47,20250103,3180,-25.47,20240508,1996,18.74,20241209,2.31,N,046310,500,82 억,,476259,N,N,0,N,00,N
20250318,110512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2365,0,3,0.00,15638695,6625,53.09,2355,2370,2350,3070,1660,2365,2360.56,2.90,0,13,2385,2375,2360,2350,2335,2367,2342,82,705,500,1750,5,1,16418641,388,2.93,0.54,12,0.04,807.00,4405.00,3180,20240508,-25.63,1996,20241209,18.49,2640,-10.42,20250214,2185,8.24,20250103,3180,-25.63,20240508,1996,18.49,20241209,2.31,N,046310,500,82 억,,476259,N,N,0,N,00,N
20250318,100514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2360,-5,5,-0.21,12382765,5245,42.03,2355,2370,2350,3070,1660,2365,2360.87,2.90,0,176,2385,2375,2360,2350,2335,2367,2342,82,705,500,1750,5,1,16418641,387,2.92,0.54,12,0.03,807.00,4405.00,3180,20240508,-25.79,1996,20241209,18.24,2640,-10.61,20250214,2185,8.01,20250103,3180,-25.79,20240508,1996,18.24,20241209,2.31,N,046310,500,82 억,,476259,N,N,0,N,00,N
20250318,090516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2365,0,3,0.00,549430,233,1.87,2355,2365,2355,3070,1660,2365,2358.07,2.90,0,128,2385,2375,2360,2350,2335,2367,2342,82,705,500,1750,5,1,16418641,388,2.93,0.54,12,0.00,807.00,4405.00,3180,20240508,-25.63,1996,20241209,18.49,2640,-10.42,20250214,2185,8.24,20250103,3180,-25.63,20240508,1996,18.49,20241209,2.31,N,046310,500,82 억,,476259,N,N,0,N,00,N
20250317,160512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2365,10,2,0.42,29383603,12479,78.22,2370,2370,2345,3060,1650,2355,2354.64,2.90,0,-189,2378,2366,2348,2336,2318,2372,2342,82,705,500,1740,5,1,16418641,388,2.93,0.54,12,0.08,807.00,4405.00,3180,20240508,-25.63,1996,20241209,18.49,2640,-10.42,20250214,2185,8.24,20250103,3180,-25.63,20240508,1996,18.49,20241209,2.31,N,046310,500,82 억,,476749,N,N,0,N,00,N
20250317,150512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2350,-5,5,-0.21,27928003,11863,74.36,2370,2370,2345,3060,1650,2355,2354.21,2.90,0,157,2378,2366,2348,2336,2318,2372,2342,82,705,500,1740,5,1,16418641,386,2.91,0.53,12,0.07,807.00,4405.00,3180,20240508,-26.10,1996,20241209,17.74,2640,-10.98,20250214,2185,7.55,20250103,3180,-26.10,20240508,1996,17.74,20241209,2.31,N,046310,500,82 억,,476749,N,N,0,N,00,N
20250317,140513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2355,0,3,0.00,20382043,8651,54.23,2370,2370,2345,3060,1650,2355,2356.03,2.90,0,31,2378,2366,2348,2336,2318,2372,2342,82,705,500,1740,5,1,16418641,387,2.92,0.53,12,0.05,807.00,4405.00,3180,20240508,-25.94,1996,20241209,17.99,2640,-10.80,20250214,2185,7.78,20250103,3180,-25.94,20240508,1996,17.99,20241209,2.31,N,046310,500,82 억,,476749,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 160512 57 100.00 KOSDAQ 전기·전자 N N N N N 2360 -5 5 -0.21 33980885 14393 115.34 2355 2370 2350 3070 1660 2365 2360.94 2.90 0 -1119 2385 2375 2360 2350 2335 2367 2342 82 705 500 1750 5 1 16418641 387 2.92 0.54 12 0.09 807.00 4405.00 3180 20240508 -25.79 1996 20241209 18.24 2640 -10.61 20250214 2185 8.01 20250103 3180 -25.79 20240508 1996 18.24 20241209 2.31 N 046310 500 82 억 476259 N N 0 N 00 N
3 20250318 150515 57 100.00 KOSDAQ 전기·전자 N N N N N 2360 -5 5 -0.21 27793295 11771 94.33 2355 2370 2350 3070 1660 2365 2361.17 2.90 0 -938 2385 2375 2360 2350 2335 2367 2342 82 705 500 1750 5 1 16418641 387 2.92 0.54 12 0.07 807.00 4405.00 3180 20240508 -25.79 1996 20241209 18.24 2640 -10.61 20250214 2185 8.01 20250103 3180 -25.79 20240508 1996 18.24 20241209 2.31 N 046310 500 82 억 476259 N N 0 N 00 N
4 20250318 140514 57 100.00 KOSDAQ 전기·전자 N N N N N 2360 -5 5 -0.21 25896715 10967 87.88 2355 2370 2350 3070 1660 2365 2361.33 2.90 0 -764 2385 2375 2360 2350 2335 2367 2342 82 705 500 1750 5 1 16418641 387 2.92 0.54 12 0.07 807.00 4405.00 3180 20240508 -25.79 1996 20241209 18.24 2640 -10.61 20250214 2185 8.01 20250103 3180 -25.79 20240508 1996 18.24 20241209 2.31 N 046310 500 82 억 476259 N N 0 N 00 N
5 20250318 130513 57 100.00 KOSDAQ 전기·전자 N N N N N 2370 5 2 0.21 24265345 10275 82.34 2355 2370 2350 3070 1660 2365 2361.59 2.90 0 -663 2385 2375 2360 2350 2335 2367 2342 82 705 500 1750 5 1 16418641 389 2.94 0.54 12 0.06 807.00 4405.00 3180 20240508 -25.47 1996 20241209 18.74 2640 -10.23 20250214 2185 8.47 20250103 3180 -25.47 20240508 1996 18.74 20241209 2.31 N 046310 500 82 억 476259 N N 0 N 00 N
6 20250318 120513 57 100.00 KOSDAQ 전기·전자 N N N N N 2370 5 2 0.21 16279600 6896 55.26 2355 2370 2350 3070 1660 2365 2360.73 2.90 0 -3 2385 2375 2360 2350 2335 2367 2342 82 705 500 1750 5 1 16418641 389 2.94 0.54 12 0.04 807.00 4405.00 3180 20240508 -25.47 1996 20241209 18.74 2640 -10.23 20250214 2185 8.47 20250103 3180 -25.47 20240508 1996 18.74 20241209 2.31 N 046310 500 82 억 476259 N N 0 N 00 N
7 20250318 110512 57 100.00 KOSDAQ 전기·전자 N N N N N 2365 0 3 0.00 15638695 6625 53.09 2355 2370 2350 3070 1660 2365 2360.56 2.90 0 13 2385 2375 2360 2350 2335 2367 2342 82 705 500 1750 5 1 16418641 388 2.93 0.54 12 0.04 807.00 4405.00 3180 20240508 -25.63 1996 20241209 18.49 2640 -10.42 20250214 2185 8.24 20250103 3180 -25.63 20240508 1996 18.49 20241209 2.31 N 046310 500 82 억 476259 N N 0 N 00 N
8 20250318 100514 57 100.00 KOSDAQ 전기·전자 N N N N N 2360 -5 5 -0.21 12382765 5245 42.03 2355 2370 2350 3070 1660 2365 2360.87 2.90 0 176 2385 2375 2360 2350 2335 2367 2342 82 705 500 1750 5 1 16418641 387 2.92 0.54 12 0.03 807.00 4405.00 3180 20240508 -25.79 1996 20241209 18.24 2640 -10.61 20250214 2185 8.01 20250103 3180 -25.79 20240508 1996 18.24 20241209 2.31 N 046310 500 82 억 476259 N N 0 N 00 N
9 20250318 090516 57 100.00 KOSDAQ 전기·전자 N N N N N 2365 0 3 0.00 549430 233 1.87 2355 2365 2355 3070 1660 2365 2358.07 2.90 0 128 2385 2375 2360 2350 2335 2367 2342 82 705 500 1750 5 1 16418641 388 2.93 0.54 12 0.00 807.00 4405.00 3180 20240508 -25.63 1996 20241209 18.49 2640 -10.42 20250214 2185 8.24 20250103 3180 -25.63 20240508 1996 18.49 20241209 2.31 N 046310 500 82 억 476259 N N 0 N 00 N
10 20250317 160512 57 100.00 KOSDAQ 전기·전자 N N N N N 2365 10 2 0.42 29383603 12479 78.22 2370 2370 2345 3060 1650 2355 2354.64 2.90 0 -189 2378 2366 2348 2336 2318 2372 2342 82 705 500 1740 5 1 16418641 388 2.93 0.54 12 0.08 807.00 4405.00 3180 20240508 -25.63 1996 20241209 18.49 2640 -10.42 20250214 2185 8.24 20250103 3180 -25.63 20240508 1996 18.49 20241209 2.31 N 046310 500 82 억 476749 N N 0 N 00 N
11 20250317 150512 57 100.00 KOSDAQ 전기·전자 N N N N N 2350 -5 5 -0.21 27928003 11863 74.36 2370 2370 2345 3060 1650 2355 2354.21 2.90 0 157 2378 2366 2348 2336 2318 2372 2342 82 705 500 1740 5 1 16418641 386 2.91 0.53 12 0.07 807.00 4405.00 3180 20240508 -26.10 1996 20241209 17.74 2640 -10.98 20250214 2185 7.55 20250103 3180 -26.10 20240508 1996 17.74 20241209 2.31 N 046310 500 82 억 476749 N N 0 N 00 N
12 20250317 140513 57 100.00 KOSDAQ 전기·전자 N N N N N 2355 0 3 0.00 20382043 8651 54.23 2370 2370 2345 3060 1650 2355 2356.03 2.90 0 31 2378 2366 2348 2336 2318 2372 2342 82 705 500 1740 5 1 16418641 387 2.92 0.53 12 0.05 807.00 4405.00 3180 20240508 -25.94 1996 20241209 17.99 2640 -10.80 20250214 2185 7.78 20250103 3180 -25.94 20240508 1996 17.99 20241209 2.31 N 046310 500 82 억 476749 N N 0 N 00 N