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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2355,10,2,0.43,35333501,15052,68.84,2360,2385,2315,3045,1645,2345,2347.43,2.87,0,-1183,2381,2362,2341,2322,2301,2372,2332,82,700,500,1730,5,1,16418641,387,2.88,0.63,12,0.09,817.00,3746.00,3180,20240508,-25.94,1996,20241209,17.99,2640,-10.80,20250214,2185,7.78,20250103,3180,-25.94,20240508,1996,17.99,20241209,2.35,N,046310,500,82 억,,470975,N,N,0,N,00,N
20250313,150508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2325,-20,5,-0.85,30067916,12799,58.54,2360,2385,2315,3045,1645,2345,2349.24,2.87,0,-1024,2381,2362,2341,2322,2301,2372,2332,82,700,500,1730,5,1,16418641,382,2.85,0.62,12,0.08,817.00,3746.00,3180,20240508,-26.89,1996,20241209,16.48,2640,-11.93,20250214,2185,6.41,20250103,3180,-26.89,20240508,1996,16.48,20241209,2.35,N,046310,500,82 억,,470975,N,N,0,N,00,N
20250313,140508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2330,-15,5,-0.64,26213611,11144,50.97,2360,2385,2315,3045,1645,2345,2352.26,2.87,0,-1013,2381,2362,2341,2322,2301,2372,2332,82,700,500,1730,5,1,16418641,383,2.85,0.62,12,0.07,817.00,3746.00,3180,20240508,-26.73,1996,20241209,16.73,2640,-11.74,20250214,2185,6.64,20250103,3180,-26.73,20240508,1996,16.73,20241209,2.35,N,046310,500,82 억,,470975,N,N,0,N,00,N
20250313,130508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2345,0,3,0.00,18361081,7770,35.54,2360,2385,2345,3045,1645,2345,2363.07,2.87,0,-978,2381,2362,2341,2322,2301,2372,2332,82,700,500,1730,5,1,16418641,385,2.87,0.63,12,0.05,817.00,3746.00,3180,20240508,-26.26,1996,20241209,17.48,2640,-11.17,20250214,2185,7.32,20250103,3180,-26.26,20240508,1996,17.48,20241209,2.35,N,046310,500,82 억,,470975,N,N,0,N,00,N
20250313,120508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2355,10,2,0.43,16605766,7024,32.13,2360,2385,2345,3045,1645,2345,2364.15,2.87,0,-794,2381,2362,2341,2322,2301,2372,2332,82,700,500,1730,5,1,16418641,387,2.88,0.63,12,0.04,817.00,3746.00,3180,20240508,-25.94,1996,20241209,17.99,2640,-10.80,20250214,2185,7.78,20250103,3180,-25.94,20240508,1996,17.99,20241209,2.35,N,046310,500,82 억,,470975,N,N,0,N,00,N
20250313,110507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2355,10,2,0.43,15846916,6702,30.65,2360,2385,2345,3045,1645,2345,2364.51,2.87,0,-794,2381,2362,2341,2322,2301,2372,2332,82,700,500,1730,5,1,16418641,387,2.88,0.63,12,0.04,817.00,3746.00,3180,20240508,-25.94,1996,20241209,17.99,2640,-10.80,20250214,2185,7.78,20250103,3180,-25.94,20240508,1996,17.99,20241209,2.35,N,046310,500,82 억,,470975,N,N,0,N,00,N
20250313,100507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2365,20,2,0.85,12313587,5207,23.82,2360,2385,2345,3045,1645,2345,2364.81,2.87,0,-451,2381,2362,2341,2322,2301,2372,2332,82,700,500,1730,5,1,16418641,388,2.89,0.63,12,0.03,817.00,3746.00,3180,20240508,-25.63,1996,20241209,18.49,2640,-10.42,20250214,2185,8.24,20250103,3180,-25.63,20240508,1996,18.49,20241209,2.35,N,046310,500,82 억,,470975,N,N,0,N,00,N
20250313,090509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2360,15,2,0.64,590045,250,1.14,2360,2370,2345,3045,1645,2345,2360.18,2.87,0,-1,2381,2362,2341,2322,2301,2372,2332,82,700,500,1730,5,1,16418641,387,2.89,0.63,12,0.00,817.00,3746.00,3180,20240508,-25.79,1996,20241209,18.24,2640,-10.61,20250214,2185,8.01,20250103,3180,-25.79,20240508,1996,18.24,20241209,2.35,N,046310,500,82 억,,470975,N,N,0,N,00,N
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
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 20250313 160507 57 100.00 KOSDAQ 전기·전자 N N N N N 2355 10 2 0.43 35333501 15052 68.84 2360 2385 2315 3045 1645 2345 2347.43 2.87 0 -1183 2381 2362 2341 2322 2301 2372 2332 82 700 500 1730 5 1 16418641 387 2.88 0.63 12 0.09 817.00 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 2.35 N 046310 500 82 억 470975 N N 0 N 00 N
3 20250313 150508 57 100.00 KOSDAQ 전기·전자 N N N N N 2325 -20 5 -0.85 30067916 12799 58.54 2360 2385 2315 3045 1645 2345 2349.24 2.87 0 -1024 2381 2362 2341 2322 2301 2372 2332 82 700 500 1730 5 1 16418641 382 2.85 0.62 12 0.08 817.00 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 2.35 N 046310 500 82 억 470975 N N 0 N 00 N
4 20250313 140508 57 100.00 KOSDAQ 전기·전자 N N N N N 2330 -15 5 -0.64 26213611 11144 50.97 2360 2385 2315 3045 1645 2345 2352.26 2.87 0 -1013 2381 2362 2341 2322 2301 2372 2332 82 700 500 1730 5 1 16418641 383 2.85 0.62 12 0.07 817.00 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 2.35 N 046310 500 82 억 470975 N N 0 N 00 N
5 20250313 130508 57 100.00 KOSDAQ 전기·전자 N N N N N 2345 0 3 0.00 18361081 7770 35.54 2360 2385 2345 3045 1645 2345 2363.07 2.87 0 -978 2381 2362 2341 2322 2301 2372 2332 82 700 500 1730 5 1 16418641 385 2.87 0.63 12 0.05 817.00 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 2.35 N 046310 500 82 억 470975 N N 0 N 00 N
6 20250313 120508 57 100.00 KOSDAQ 전기·전자 N N N N N 2355 10 2 0.43 16605766 7024 32.13 2360 2385 2345 3045 1645 2345 2364.15 2.87 0 -794 2381 2362 2341 2322 2301 2372 2332 82 700 500 1730 5 1 16418641 387 2.88 0.63 12 0.04 817.00 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 2.35 N 046310 500 82 억 470975 N N 0 N 00 N
7 20250313 110507 57 100.00 KOSDAQ 전기·전자 N N N N N 2355 10 2 0.43 15846916 6702 30.65 2360 2385 2345 3045 1645 2345 2364.51 2.87 0 -794 2381 2362 2341 2322 2301 2372 2332 82 700 500 1730 5 1 16418641 387 2.88 0.63 12 0.04 817.00 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 2.35 N 046310 500 82 억 470975 N N 0 N 00 N
8 20250313 100507 57 100.00 KOSDAQ 전기·전자 N N N N N 2365 20 2 0.85 12313587 5207 23.82 2360 2385 2345 3045 1645 2345 2364.81 2.87 0 -451 2381 2362 2341 2322 2301 2372 2332 82 700 500 1730 5 1 16418641 388 2.89 0.63 12 0.03 817.00 3746.00 3180 20240508 -25.63 1996 20241209 18.49 2640 -10.42 20250214 2185 8.24 20250103 3180 -25.63 20240508 1996 18.49 20241209 2.35 N 046310 500 82 억 470975 N N 0 N 00 N
9 20250313 090509 57 100.00 KOSDAQ 전기·전자 N N N N N 2360 15 2 0.64 590045 250 1.14 2360 2370 2345 3045 1645 2345 2360.18 2.87 0 -1 2381 2362 2341 2322 2301 2372 2332 82 700 500 1730 5 1 16418641 387 2.89 0.63 12 0.00 817.00 3746.00 3180 20240508 -25.79 1996 20241209 18.24 2640 -10.61 20250214 2185 8.01 20250103 3180 -25.79 20240508 1996 18.24 20241209 2.35 N 046310 500 82 억 470975 N N 0 N 00 N
10 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
11 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
12 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