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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
046310/price/prices-20250201.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
20250228,160531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2405,-75,5,-3.02,257782215,107191,133.14,2470,2470,2370,3220,1740,2480,2404.89,2.65,0,19174,2576,2527,2496,2447,2416,2512,2432,82,740,500,1830,5,1,16418641,395,2.94,0.64,12,0.65,817.00,3746.00,3180,20240508,-24.37,1996,20241209,20.49,2640,-8.90,20250214,2185,10.07,20250103,3180,-24.37,20240508,1996,20.49,20241209,2.22,N,046310,500,82 억,,435246,N,N,0,N,00,N
20250228,150535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2410,-70,5,-2.82,243227085,101143,125.62,2470,2470,2370,3220,1740,2480,2404.78,2.65,0,19958,2576,2527,2496,2447,2416,2512,2432,82,740,500,1830,5,1,16418641,396,2.95,0.64,12,0.62,817.00,3746.00,3180,20240508,-24.21,1996,20241209,20.74,2640,-8.71,20250214,2185,10.30,20250103,3180,-24.21,20240508,1996,20.74,20241209,2.22,N,046310,500,82 억,,435246,N,N,0,N,00,N
20250228,140536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2405,-75,5,-3.02,231053535,96081,119.34,2470,2470,2370,3220,1740,2480,2404.78,2.65,0,21058,2576,2527,2496,2447,2416,2512,2432,82,740,500,1830,5,1,16418641,395,2.94,0.64,12,0.59,817.00,3746.00,3180,20240508,-24.37,1996,20241209,20.49,2640,-8.90,20250214,2185,10.07,20250103,3180,-24.37,20240508,1996,20.49,20241209,2.22,N,046310,500,82 억,,435246,N,N,0,N,00,N
20250228,130534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2385,-95,5,-3.83,212520010,88364,109.75,2470,2470,2370,3220,1740,2480,2405.05,2.65,0,15148,2576,2527,2496,2447,2416,2512,2432,82,740,500,1830,5,1,16418641,392,2.92,0.64,12,0.54,817.00,3746.00,3180,20240508,-25.00,1996,20241209,19.49,2640,-9.66,20250214,2185,9.15,20250103,3180,-25.00,20240508,1996,19.49,20241209,2.22,N,046310,500,82 억,,435246,N,N,0,N,00,N
20250228,120531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2400,-80,5,-3.23,186461965,77431,96.17,2470,2470,2370,3220,1740,2480,2408.10,2.65,0,18277,2576,2527,2496,2447,2416,2512,2432,82,740,500,1830,5,1,16418641,394,2.94,0.64,12,0.47,817.00,3746.00,3180,20240508,-24.53,1996,20241209,20.24,2640,-9.09,20250214,2185,9.84,20250103,3180,-24.53,20240508,1996,20.24,20241209,2.22,N,046310,500,82 억,,435246,N,N,0,N,00,N
20250228,110531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2415,-65,5,-2.62,156199265,64836,80.53,2470,2470,2370,3220,1740,2480,2409.14,2.65,0,19627,2576,2527,2496,2447,2416,2512,2432,82,740,500,1830,5,1,16418641,397,2.96,0.64,12,0.39,817.00,3746.00,3180,20240508,-24.06,1996,20241209,20.99,2640,-8.52,20250214,2185,10.53,20250103,3180,-24.06,20240508,1996,20.99,20241209,2.22,N,046310,500,82 억,,435246,N,N,0,N,00,N
20250228,100531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2405,-75,5,-3.02,141332675,58671,72.87,2470,2470,2370,3220,1740,2480,2408.90,2.65,0,19161,2576,2527,2496,2447,2416,2512,2432,82,740,500,1830,5,1,16418641,395,2.94,0.64,12,0.36,817.00,3746.00,3180,20240508,-24.37,1996,20241209,20.49,2640,-8.90,20250214,2185,10.07,20250103,3180,-24.37,20240508,1996,20.49,20241209,2.22,N,046310,500,82 억,,435246,N,N,0,N,00,N
20250228,090534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2450,-30,5,-1.21,1104825,450,0.56,2470,2470,2440,3220,1740,2480,2455.17,2.65,0,-147,2576,2527,2496,2447,2416,2512,2432,82,740,500,1830,5,1,16418641,402,3.00,0.65,12,0.00,817.00,3746.00,3180,20240508,-22.96,1996,20241209,22.75,2640,-7.20,20250214,2185,12.13,20250103,3180,-22.96,20240508,1996,22.75,20241209,2.22,N,046310,500,82 억,,435246,N,N,0,N,00,N
20250227,160528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2480,-50,5,-1.98,200174615,80512,375.31,2530,2545,2465,3285,1775,2530,2486.31,2.74,0,-14348,2566,2547,2526,2507,2486,2557,2517,82,755,500,1870,5,1,16418641,407,3.04,0.66,12,0.49,817.00,3746.00,3180,20240508,-22.01,1996,20241209,24.25,2640,-6.06,20250214,2185,13.50,20250103,3180,-22.01,20240508,1996,24.25,20241209,2.22,N,046310,500,82 억,,449598,N,N,0,N,00,N
20250227,150526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2480,-50,5,-1.98,184644820,74263,346.18,2530,2545,2465,3285,1775,2530,2486.36,2.74,0,-13064,2566,2547,2526,2507,2486,2557,2517,82,755,500,1870,5,1,16418641,407,3.04,0.66,12,0.45,817.00,3746.00,3180,20240508,-22.01,1996,20241209,24.25,2640,-6.06,20250214,2185,13.50,20250103,3180,-22.01,20240508,1996,24.25,20241209,2.22,N,046310,500,82 억,,449598,N,N,0,N,00,N
20250227,140528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2480,-50,5,-1.98,142113510,57066,266.02,2530,2545,2465,3285,1775,2530,2490.34,2.74,0,-6264,2566,2547,2526,2507,2486,2557,2517,82,755,500,1870,5,1,16418641,407,3.04,0.66,12,0.35,817.00,3746.00,3180,20240508,-22.01,1996,20241209,24.25,2640,-6.06,20250214,2185,13.50,20250103,3180,-22.01,20240508,1996,24.25,20241209,2.22,N,046310,500,82 억,,449598,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 20250228 160531 57 100.00 KOSDAQ 전기·전자 N N N N N 2405 -75 5 -3.02 257782215 107191 133.14 2470 2470 2370 3220 1740 2480 2404.89 2.65 0 19174 2576 2527 2496 2447 2416 2512 2432 82 740 500 1830 5 1 16418641 395 2.94 0.64 12 0.65 817.00 3746.00 3180 20240508 -24.37 1996 20241209 20.49 2640 -8.90 20250214 2185 10.07 20250103 3180 -24.37 20240508 1996 20.49 20241209 2.22 N 046310 500 82 억 435246 N N 0 N 00 N
3 20250228 150535 57 100.00 KOSDAQ 전기·전자 N N N N N 2410 -70 5 -2.82 243227085 101143 125.62 2470 2470 2370 3220 1740 2480 2404.78 2.65 0 19958 2576 2527 2496 2447 2416 2512 2432 82 740 500 1830 5 1 16418641 396 2.95 0.64 12 0.62 817.00 3746.00 3180 20240508 -24.21 1996 20241209 20.74 2640 -8.71 20250214 2185 10.30 20250103 3180 -24.21 20240508 1996 20.74 20241209 2.22 N 046310 500 82 억 435246 N N 0 N 00 N
4 20250228 140536 57 100.00 KOSDAQ 전기·전자 N N N N N 2405 -75 5 -3.02 231053535 96081 119.34 2470 2470 2370 3220 1740 2480 2404.78 2.65 0 21058 2576 2527 2496 2447 2416 2512 2432 82 740 500 1830 5 1 16418641 395 2.94 0.64 12 0.59 817.00 3746.00 3180 20240508 -24.37 1996 20241209 20.49 2640 -8.90 20250214 2185 10.07 20250103 3180 -24.37 20240508 1996 20.49 20241209 2.22 N 046310 500 82 억 435246 N N 0 N 00 N
5 20250228 130534 57 100.00 KOSDAQ 전기·전자 N N N N N 2385 -95 5 -3.83 212520010 88364 109.75 2470 2470 2370 3220 1740 2480 2405.05 2.65 0 15148 2576 2527 2496 2447 2416 2512 2432 82 740 500 1830 5 1 16418641 392 2.92 0.64 12 0.54 817.00 3746.00 3180 20240508 -25.00 1996 20241209 19.49 2640 -9.66 20250214 2185 9.15 20250103 3180 -25.00 20240508 1996 19.49 20241209 2.22 N 046310 500 82 억 435246 N N 0 N 00 N
6 20250228 120531 57 100.00 KOSDAQ 전기·전자 N N N N N 2400 -80 5 -3.23 186461965 77431 96.17 2470 2470 2370 3220 1740 2480 2408.10 2.65 0 18277 2576 2527 2496 2447 2416 2512 2432 82 740 500 1830 5 1 16418641 394 2.94 0.64 12 0.47 817.00 3746.00 3180 20240508 -24.53 1996 20241209 20.24 2640 -9.09 20250214 2185 9.84 20250103 3180 -24.53 20240508 1996 20.24 20241209 2.22 N 046310 500 82 억 435246 N N 0 N 00 N
7 20250228 110531 57 100.00 KOSDAQ 전기·전자 N N N N N 2415 -65 5 -2.62 156199265 64836 80.53 2470 2470 2370 3220 1740 2480 2409.14 2.65 0 19627 2576 2527 2496 2447 2416 2512 2432 82 740 500 1830 5 1 16418641 397 2.96 0.64 12 0.39 817.00 3746.00 3180 20240508 -24.06 1996 20241209 20.99 2640 -8.52 20250214 2185 10.53 20250103 3180 -24.06 20240508 1996 20.99 20241209 2.22 N 046310 500 82 억 435246 N N 0 N 00 N
8 20250228 100531 57 100.00 KOSDAQ 전기·전자 N N N N N 2405 -75 5 -3.02 141332675 58671 72.87 2470 2470 2370 3220 1740 2480 2408.90 2.65 0 19161 2576 2527 2496 2447 2416 2512 2432 82 740 500 1830 5 1 16418641 395 2.94 0.64 12 0.36 817.00 3746.00 3180 20240508 -24.37 1996 20241209 20.49 2640 -8.90 20250214 2185 10.07 20250103 3180 -24.37 20240508 1996 20.49 20241209 2.22 N 046310 500 82 억 435246 N N 0 N 00 N
9 20250228 090534 57 100.00 KOSDAQ 전기·전자 N N N N N 2450 -30 5 -1.21 1104825 450 0.56 2470 2470 2440 3220 1740 2480 2455.17 2.65 0 -147 2576 2527 2496 2447 2416 2512 2432 82 740 500 1830 5 1 16418641 402 3.00 0.65 12 0.00 817.00 3746.00 3180 20240508 -22.96 1996 20241209 22.75 2640 -7.20 20250214 2185 12.13 20250103 3180 -22.96 20240508 1996 22.75 20241209 2.22 N 046310 500 82 억 435246 N N 0 N 00 N
10 20250227 160528 57 100.00 KOSDAQ 전기·전자 N N N N N 2480 -50 5 -1.98 200174615 80512 375.31 2530 2545 2465 3285 1775 2530 2486.31 2.74 0 -14348 2566 2547 2526 2507 2486 2557 2517 82 755 500 1870 5 1 16418641 407 3.04 0.66 12 0.49 817.00 3746.00 3180 20240508 -22.01 1996 20241209 24.25 2640 -6.06 20250214 2185 13.50 20250103 3180 -22.01 20240508 1996 24.25 20241209 2.22 N 046310 500 82 억 449598 N N 0 N 00 N
11 20250227 150526 57 100.00 KOSDAQ 전기·전자 N N N N N 2480 -50 5 -1.98 184644820 74263 346.18 2530 2545 2465 3285 1775 2530 2486.36 2.74 0 -13064 2566 2547 2526 2507 2486 2557 2517 82 755 500 1870 5 1 16418641 407 3.04 0.66 12 0.45 817.00 3746.00 3180 20240508 -22.01 1996 20241209 24.25 2640 -6.06 20250214 2185 13.50 20250103 3180 -22.01 20240508 1996 24.25 20241209 2.22 N 046310 500 82 억 449598 N N 0 N 00 N
12 20250227 140528 57 100.00 KOSDAQ 전기·전자 N N N N N 2480 -50 5 -1.98 142113510 57066 266.02 2530 2545 2465 3285 1775 2530 2490.34 2.74 0 -6264 2566 2547 2526 2507 2486 2557 2517 82 755 500 1870 5 1 16418641 407 3.04 0.66 12 0.35 817.00 3746.00 3180 20240508 -22.01 1996 20241209 24.25 2640 -6.06 20250214 2185 13.50 20250103 3180 -22.01 20240508 1996 24.25 20241209 2.22 N 046310 500 82 억 449598 N N 0 N 00 N