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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-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
20250306,160457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2430,5,2,0.21,44773908,18539,62.64,2405,2475,2400,3150,1700,2425,2415.12,2.77,0,-2740,2465,2445,2415,2395,2365,2455,2405,82,725,500,1790,5,1,16418641,399,2.97,0.65,12,0.11,817.00,3746.00,3180,20240508,-23.58,1996,20241209,21.74,2640,-7.95,20250214,2185,11.21,20250103,3180,-23.58,20240508,1996,21.74,20241209,2.19,N,046310,500,82 억,,455017,N,N,0,N,00,N
20250306,150457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2415,-10,5,-0.41,40059553,16588,56.05,2405,2475,2400,3150,1700,2425,2414.97,2.77,0,-2379,2465,2445,2415,2395,2365,2455,2405,82,725,500,1790,5,1,16418641,397,2.96,0.64,12,0.10,817.00,3746.00,3180,20240508,-24.06,1996,20241209,20.99,2640,-8.52,20250214,2185,10.53,20250103,3180,-24.06,20240508,1996,20.99,20241209,2.19,N,046310,500,82 억,,455017,N,N,0,N,00,N
20250306,140456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2415,-10,5,-0.41,39598190,16396,55.40,2405,2475,2400,3150,1700,2425,2415.11,2.77,0,-2307,2465,2445,2415,2395,2365,2455,2405,82,725,500,1790,5,1,16418641,397,2.96,0.64,12,0.10,817.00,3746.00,3180,20240508,-24.06,1996,20241209,20.99,2640,-8.52,20250214,2185,10.53,20250103,3180,-24.06,20240508,1996,20.99,20241209,2.19,N,046310,500,82 억,,455017,N,N,0,N,00,N
20250306,130456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2440,15,2,0.62,17147960,7069,23.88,2405,2475,2405,3150,1700,2425,2425.80,2.77,0,-1655,2465,2445,2415,2395,2365,2455,2405,82,725,500,1790,5,1,16418641,401,2.99,0.65,12,0.04,817.00,3746.00,3180,20240508,-23.27,1996,20241209,22.24,2640,-7.58,20250214,2185,11.67,20250103,3180,-23.27,20240508,1996,22.24,20241209,2.19,N,046310,500,82 억,,455017,N,N,0,N,00,N
20250306,120457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2425,0,3,0.00,14606835,6028,20.37,2405,2450,2405,3150,1700,2425,2423.16,2.77,0,-1396,2465,2445,2415,2395,2365,2455,2405,82,725,500,1790,5,1,16418641,398,2.97,0.65,12,0.04,817.00,3746.00,3180,20240508,-23.74,1996,20241209,21.49,2640,-8.14,20250214,2185,10.98,20250103,3180,-23.74,20240508,1996,21.49,20241209,2.19,N,046310,500,82 억,,455017,N,N,0,N,00,N
20250306,110455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2420,-5,5,-0.21,12401025,5118,17.29,2405,2450,2405,3150,1700,2425,2423.02,2.77,0,-1190,2465,2445,2415,2395,2365,2455,2405,82,725,500,1790,5,1,16418641,397,2.96,0.65,12,0.03,817.00,3746.00,3180,20240508,-23.90,1996,20241209,21.24,2640,-8.33,20250214,2185,10.76,20250103,3180,-23.90,20240508,1996,21.24,20241209,2.19,N,046310,500,82 억,,455017,N,N,0,N,00,N
20250306,100456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2410,-15,5,-0.62,8471465,3490,11.79,2405,2450,2405,3150,1700,2425,2427.35,2.77,0,-802,2465,2445,2415,2395,2365,2455,2405,82,725,500,1790,5,1,16418641,396,2.95,0.64,12,0.02,817.00,3746.00,3180,20240508,-24.21,1996,20241209,20.74,2640,-8.71,20250214,2185,10.30,20250103,3180,-24.21,20240508,1996,20.74,20241209,2.19,N,046310,500,82 억,,455017,N,N,0,N,00,N
20250306,090459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2435,10,2,0.41,1164255,484,1.64,2405,2440,2405,3150,1700,2425,2405.49,2.77,0,0,2465,2445,2415,2395,2365,2455,2405,82,725,500,1790,5,1,16418641,400,2.98,0.65,12,0.00,817.00,3746.00,3180,20240508,-23.43,1996,20241209,21.99,2640,-7.77,20250214,2185,11.44,20250103,3180,-23.43,20240508,1996,21.99,20241209,2.19,N,046310,500,82 억,,455017,N,N,0,N,00,N
20250305,160452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2425,20,2,0.83,71298460,29594,66.80,2385,2435,2385,3125,1685,2405,2409.22,2.74,0,4993,2475,2440,2395,2360,2315,2457,2377,82,720,500,1770,5,1,16418641,398,2.97,0.65,12,0.18,817.00,3746.00,3180,20240508,-23.74,1996,20241209,21.49,2640,-8.14,20250214,2185,10.98,20250103,3180,-23.74,20240508,1996,21.49,20241209,2.19,N,046310,500,82 억,,450028,N,N,0,N,00,N
20250305,150454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2420,15,2,0.62,66570500,27642,62.40,2385,2435,2385,3125,1685,2405,2408.31,2.74,0,4916,2475,2440,2395,2360,2315,2457,2377,82,720,500,1770,5,1,16418641,397,2.96,0.65,12,0.17,817.00,3746.00,3180,20240508,-23.90,1996,20241209,21.24,2640,-8.33,20250214,2185,10.76,20250103,3180,-23.90,20240508,1996,21.24,20241209,2.19,N,046310,500,82 억,,450028,N,N,0,N,00,N
20250305,140451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2410,5,2,0.21,64024885,26588,60.02,2385,2435,2385,3125,1685,2405,2408.04,2.74,0,3943,2475,2440,2395,2360,2315,2457,2377,82,720,500,1770,5,1,16418641,396,2.95,0.64,12,0.16,817.00,3746.00,3180,20240508,-24.21,1996,20241209,20.74,2640,-8.71,20250214,2185,10.30,20250103,3180,-24.21,20240508,1996,20.74,20241209,2.19,N,046310,500,82 억,,450028,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 20250306 160457 57 100.00 KOSDAQ 전기·전자 N N N N N 2430 5 2 0.21 44773908 18539 62.64 2405 2475 2400 3150 1700 2425 2415.12 2.77 0 -2740 2465 2445 2415 2395 2365 2455 2405 82 725 500 1790 5 1 16418641 399 2.97 0.65 12 0.11 817.00 3746.00 3180 20240508 -23.58 1996 20241209 21.74 2640 -7.95 20250214 2185 11.21 20250103 3180 -23.58 20240508 1996 21.74 20241209 2.19 N 046310 500 82 억 455017 N N 0 N 00 N
3 20250306 150457 57 100.00 KOSDAQ 전기·전자 N N N N N 2415 -10 5 -0.41 40059553 16588 56.05 2405 2475 2400 3150 1700 2425 2414.97 2.77 0 -2379 2465 2445 2415 2395 2365 2455 2405 82 725 500 1790 5 1 16418641 397 2.96 0.64 12 0.10 817.00 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 2.19 N 046310 500 82 억 455017 N N 0 N 00 N
4 20250306 140456 57 100.00 KOSDAQ 전기·전자 N N N N N 2415 -10 5 -0.41 39598190 16396 55.40 2405 2475 2400 3150 1700 2425 2415.11 2.77 0 -2307 2465 2445 2415 2395 2365 2455 2405 82 725 500 1790 5 1 16418641 397 2.96 0.64 12 0.10 817.00 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 2.19 N 046310 500 82 억 455017 N N 0 N 00 N
5 20250306 130456 57 100.00 KOSDAQ 전기·전자 N N N N N 2440 15 2 0.62 17147960 7069 23.88 2405 2475 2405 3150 1700 2425 2425.80 2.77 0 -1655 2465 2445 2415 2395 2365 2455 2405 82 725 500 1790 5 1 16418641 401 2.99 0.65 12 0.04 817.00 3746.00 3180 20240508 -23.27 1996 20241209 22.24 2640 -7.58 20250214 2185 11.67 20250103 3180 -23.27 20240508 1996 22.24 20241209 2.19 N 046310 500 82 억 455017 N N 0 N 00 N
6 20250306 120457 57 100.00 KOSDAQ 전기·전자 N N N N N 2425 0 3 0.00 14606835 6028 20.37 2405 2450 2405 3150 1700 2425 2423.16 2.77 0 -1396 2465 2445 2415 2395 2365 2455 2405 82 725 500 1790 5 1 16418641 398 2.97 0.65 12 0.04 817.00 3746.00 3180 20240508 -23.74 1996 20241209 21.49 2640 -8.14 20250214 2185 10.98 20250103 3180 -23.74 20240508 1996 21.49 20241209 2.19 N 046310 500 82 억 455017 N N 0 N 00 N
7 20250306 110455 57 100.00 KOSDAQ 전기·전자 N N N N N 2420 -5 5 -0.21 12401025 5118 17.29 2405 2450 2405 3150 1700 2425 2423.02 2.77 0 -1190 2465 2445 2415 2395 2365 2455 2405 82 725 500 1790 5 1 16418641 397 2.96 0.65 12 0.03 817.00 3746.00 3180 20240508 -23.90 1996 20241209 21.24 2640 -8.33 20250214 2185 10.76 20250103 3180 -23.90 20240508 1996 21.24 20241209 2.19 N 046310 500 82 억 455017 N N 0 N 00 N
8 20250306 100456 57 100.00 KOSDAQ 전기·전자 N N N N N 2410 -15 5 -0.62 8471465 3490 11.79 2405 2450 2405 3150 1700 2425 2427.35 2.77 0 -802 2465 2445 2415 2395 2365 2455 2405 82 725 500 1790 5 1 16418641 396 2.95 0.64 12 0.02 817.00 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 2.19 N 046310 500 82 억 455017 N N 0 N 00 N
9 20250306 090459 57 100.00 KOSDAQ 전기·전자 N N N N N 2435 10 2 0.41 1164255 484 1.64 2405 2440 2405 3150 1700 2425 2405.49 2.77 0 0 2465 2445 2415 2395 2365 2455 2405 82 725 500 1790 5 1 16418641 400 2.98 0.65 12 0.00 817.00 3746.00 3180 20240508 -23.43 1996 20241209 21.99 2640 -7.77 20250214 2185 11.44 20250103 3180 -23.43 20240508 1996 21.99 20241209 2.19 N 046310 500 82 억 455017 N N 0 N 00 N
10 20250305 160452 57 100.00 KOSDAQ 전기·전자 N N N N N 2425 20 2 0.83 71298460 29594 66.80 2385 2435 2385 3125 1685 2405 2409.22 2.74 0 4993 2475 2440 2395 2360 2315 2457 2377 82 720 500 1770 5 1 16418641 398 2.97 0.65 12 0.18 817.00 3746.00 3180 20240508 -23.74 1996 20241209 21.49 2640 -8.14 20250214 2185 10.98 20250103 3180 -23.74 20240508 1996 21.49 20241209 2.19 N 046310 500 82 억 450028 N N 0 N 00 N
11 20250305 150454 57 100.00 KOSDAQ 전기·전자 N N N N N 2420 15 2 0.62 66570500 27642 62.40 2385 2435 2385 3125 1685 2405 2408.31 2.74 0 4916 2475 2440 2395 2360 2315 2457 2377 82 720 500 1770 5 1 16418641 397 2.96 0.65 12 0.17 817.00 3746.00 3180 20240508 -23.90 1996 20241209 21.24 2640 -8.33 20250214 2185 10.76 20250103 3180 -23.90 20240508 1996 21.24 20241209 2.19 N 046310 500 82 억 450028 N N 0 N 00 N
12 20250305 140451 57 100.00 KOSDAQ 전기·전자 N N N N N 2410 5 2 0.21 64024885 26588 60.02 2385 2435 2385 3125 1685 2405 2408.04 2.74 0 3943 2475 2440 2395 2360 2315 2457 2377 82 720 500 1770 5 1 16418641 396 2.95 0.64 12 0.16 817.00 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 2.19 N 046310 500 82 억 450028 N N 0 N 00 N