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
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
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
20250317,130512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2355,0,3,0.00,16962328,7199,45.13,2370,2370,2345,3060,1650,2355,2356.21,2.90,0,55,2378,2366,2348,2336,2318,2372,2342,82,705,500,1740,5,1,16418641,387,2.92,0.53,12,0.04,807.00,4405.00,3180,20240508,-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
20250317,120511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2370,15,2,0.64,16647833,7066,44.29,2370,2370,2345,3060,1650,2355,2356.05,2.90,0,54,2378,2366,2348,2336,2318,2372,2342,82,705,500,1740,5,1,16418641,389,2.94,0.54,12,0.04,807.00,4405.00,3180,20240508,-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,,476749,N,N,0,N,00,N
20250317,110511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2350,-5,5,-0.21,14699008,6239,39.11,2370,2370,2345,3060,1650,2355,2355.99,2.90,0,315,2378,2366,2348,2336,2318,2372,2342,82,705,500,1740,5,1,16418641,386,2.91,0.53,12,0.04,807.00,4405.00,3180,20240508,-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
20250317,100512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2350,-5,5,-0.21,11527088,4890,30.65,2370,2370,2345,3060,1650,2355,2357.28,2.90,0,384,2378,2366,2348,2336,2318,2372,2342,82,705,500,1740,5,1,16418641,386,2.91,0.53,12,0.03,807.00,4405.00,3180,20240508,-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
20250317,090512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2365,10,2,0.42,1739405,735,4.61,2370,2370,2355,3060,1650,2355,2366.54,2.90,0,-140,2378,2366,2348,2336,2318,2372,2342,82,705,500,1740,5,1,16418641,388,2.93,0.54,12,0.00,807.00,4405.00,3180,20240508,-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,,476749,N,N,0,N,00,N
20250314,160510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2355,0,3,0.00,35968085,15301,101.65,2350,2360,2330,3060,1650,2355,2350.60,2.90,0,665,2421,2387,2351,2317,2281,2370,2300,82,705,500,1740,5,1,16418641,387,2.92,0.53,12,0.09,807.00,4405.00,3180,20240508,-25.94,1996,20241209,17.99,2640,-10.80,20250214,2185,7.78,20250103,3180,-25.94,20240508,1996,17.99,20241209,2.37,N,046310,500,82 억,,476088,N,N,0,N,00,N
20250314,150513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2345,-10,5,-0.42,33199700,14125,93.84,2350,2360,2330,3060,1650,2355,2350.42,2.90,0,928,2421,2387,2351,2317,2281,2370,2300,82,705,500,1740,5,1,16418641,385,2.91,0.53,12,0.09,807.00,4405.00,3180,20240508,-26.26,1996,20241209,17.48,2640,-11.17,20250214,2185,7.32,20250103,3180,-26.26,20240508,1996,17.48,20241209,2.37,N,046310,500,82 억,,476088,N,N,0,N,00,N
20250314,140510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2350,-5,5,-0.21,31120805,13240,87.96,2350,2360,2330,3060,1650,2355,2350.51,2.90,0,1180,2421,2387,2351,2317,2281,2370,2300,82,705,500,1740,5,1,16418641,386,2.91,0.53,12,0.08,807.00,4405.00,3180,20240508,-26.10,1996,20241209,17.74,2640,-10.98,20250214,2185,7.55,20250103,3180,-26.10,20240508,1996,17.74,20241209,2.37,N,046310,500,82 억,,476088,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 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
3 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
4 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
5 20250317 130512 57 100.00 KOSDAQ 전기·전자 N N N N N 2355 0 3 0.00 16962328 7199 45.13 2370 2370 2345 3060 1650 2355 2356.21 2.90 0 55 2378 2366 2348 2336 2318 2372 2342 82 705 500 1740 5 1 16418641 387 2.92 0.53 12 0.04 807.00 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
6 20250317 120511 57 100.00 KOSDAQ 전기·전자 N N N N N 2370 15 2 0.64 16647833 7066 44.29 2370 2370 2345 3060 1650 2355 2356.05 2.90 0 54 2378 2366 2348 2336 2318 2372 2342 82 705 500 1740 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 476749 N N 0 N 00 N
7 20250317 110511 57 100.00 KOSDAQ 전기·전자 N N N N N 2350 -5 5 -0.21 14699008 6239 39.11 2370 2370 2345 3060 1650 2355 2355.99 2.90 0 315 2378 2366 2348 2336 2318 2372 2342 82 705 500 1740 5 1 16418641 386 2.91 0.53 12 0.04 807.00 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
8 20250317 100512 57 100.00 KOSDAQ 전기·전자 N N N N N 2350 -5 5 -0.21 11527088 4890 30.65 2370 2370 2345 3060 1650 2355 2357.28 2.90 0 384 2378 2366 2348 2336 2318 2372 2342 82 705 500 1740 5 1 16418641 386 2.91 0.53 12 0.03 807.00 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
9 20250317 090512 57 100.00 KOSDAQ 전기·전자 N N N N N 2365 10 2 0.42 1739405 735 4.61 2370 2370 2355 3060 1650 2355 2366.54 2.90 0 -140 2378 2366 2348 2336 2318 2372 2342 82 705 500 1740 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 476749 N N 0 N 00 N
10 20250314 160510 57 100.00 KOSDAQ 전기·전자 N N N N N 2355 0 3 0.00 35968085 15301 101.65 2350 2360 2330 3060 1650 2355 2350.60 2.90 0 665 2421 2387 2351 2317 2281 2370 2300 82 705 500 1740 5 1 16418641 387 2.92 0.53 12 0.09 807.00 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 2.37 N 046310 500 82 억 476088 N N 0 N 00 N
11 20250314 150513 57 100.00 KOSDAQ 전기·전자 N N N N N 2345 -10 5 -0.42 33199700 14125 93.84 2350 2360 2330 3060 1650 2355 2350.42 2.90 0 928 2421 2387 2351 2317 2281 2370 2300 82 705 500 1740 5 1 16418641 385 2.91 0.53 12 0.09 807.00 4405.00 3180 20240508 -26.26 1996 20241209 17.48 2640 -11.17 20250214 2185 7.32 20250103 3180 -26.26 20240508 1996 17.48 20241209 2.37 N 046310 500 82 억 476088 N N 0 N 00 N
12 20250314 140510 57 100.00 KOSDAQ 전기·전자 N N N N N 2350 -5 5 -0.21 31120805 13240 87.96 2350 2360 2330 3060 1650 2355 2350.51 2.90 0 1180 2421 2387 2351 2317 2281 2370 2300 82 705 500 1740 5 1 16418641 386 2.91 0.53 12 0.08 807.00 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 2.37 N 046310 500 82 억 476088 N N 0 N 00 N