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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2250,-40,5,-1.75,141923306,62607,75.95,2295,2300,2245,2975,1605,2290,2266.89,2.82,0,-6993,2386,2337,2311,2262,2236,2325,2250,82,685,500,1690,5,1,16418641,369,2.79,0.51,12,0.38,807.00,4405.00,3180,20240508,-29.25,1996,20241209,12.73,2640,-14.77,20250214,2185,2.97,20250103,3180,-29.25,20240508,1996,12.73,20241209,2.33,N,046310,500,82 억,,462648,N,N,0,N,00,N
20250321,150516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2250,-40,5,-1.75,128109029,56470,68.50,2295,2300,2245,2975,1605,2290,2268.62,2.82,0,-6577,2386,2337,2311,2262,2236,2325,2250,82,685,500,1690,5,1,16418641,369,2.79,0.51,12,0.34,807.00,4405.00,3180,20240508,-29.25,1996,20241209,12.73,2640,-14.77,20250214,2185,2.97,20250103,3180,-29.25,20240508,1996,12.73,20241209,2.33,N,046310,500,82 억,,462648,N,N,0,N,00,N
20250321,140517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2265,-25,5,-1.09,88651746,38952,47.25,2295,2300,2260,2975,1605,2290,2275.92,2.82,0,-4535,2386,2337,2311,2262,2236,2325,2250,82,685,500,1690,5,1,16418641,372,2.81,0.51,12,0.24,807.00,4405.00,3180,20240508,-28.77,1996,20241209,13.48,2640,-14.20,20250214,2185,3.66,20250103,3180,-28.77,20240508,1996,13.48,20241209,2.33,N,046310,500,82 억,,462648,N,N,0,N,00,N
20250321,130517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2280,-10,5,-0.44,76676970,33666,40.84,2295,2300,2265,2975,1605,2290,2277.58,2.82,0,-4321,2386,2337,2311,2262,2236,2325,2250,82,685,500,1690,5,1,16418641,374,2.83,0.52,12,0.21,807.00,4405.00,3180,20240508,-28.30,1996,20241209,14.23,2640,-13.64,20250214,2185,4.35,20250103,3180,-28.30,20240508,1996,14.23,20241209,2.33,N,046310,500,82 억,,462648,N,N,0,N,00,N
20250321,120518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2290,0,3,0.00,48965285,21486,26.06,2295,2300,2265,2975,1605,2290,2278.94,2.82,0,-3573,2386,2337,2311,2262,2236,2325,2250,82,685,500,1690,5,1,16418641,376,2.84,0.52,12,0.13,807.00,4405.00,3180,20240508,-27.99,1996,20241209,14.73,2640,-13.26,20250214,2185,4.81,20250103,3180,-27.99,20240508,1996,14.73,20241209,2.33,N,046310,500,82 억,,462648,N,N,0,N,00,N
20250321,110517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2290,0,3,0.00,45269225,19872,24.11,2295,2300,2265,2975,1605,2290,2278.04,2.82,0,-2967,2386,2337,2311,2262,2236,2325,2250,82,685,500,1690,5,1,16418641,376,2.84,0.52,12,0.12,807.00,4405.00,3180,20240508,-27.99,1996,20241209,14.73,2640,-13.26,20250214,2185,4.81,20250103,3180,-27.99,20240508,1996,14.73,20241209,2.33,N,046310,500,82 억,,462648,N,N,0,N,00,N
20250321,100518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2280,-10,5,-0.44,12680620,5548,6.73,2295,2300,2275,2975,1605,2290,2285.62,2.82,0,-859,2386,2337,2311,2262,2236,2325,2250,82,685,500,1690,5,1,16418641,374,2.83,0.52,12,0.03,807.00,4405.00,3180,20240508,-28.30,1996,20241209,14.23,2640,-13.64,20250214,2185,4.35,20250103,3180,-28.30,20240508,1996,14.23,20241209,2.33,N,046310,500,82 억,,462648,N,N,0,N,00,N
20250321,090519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2290,0,3,0.00,6102580,2664,3.23,2295,2300,2290,2975,1605,2290,2290.76,2.82,0,-265,2386,2337,2311,2262,2236,2325,2250,82,685,500,1690,5,1,16418641,376,2.84,0.52,12,0.02,807.00,4405.00,3180,20240508,-27.99,1996,20241209,14.73,2640,-13.26,20250214,2185,4.81,20250103,3180,-27.99,20240508,1996,14.73,20241209,2.33,N,046310,500,82 억,,462648,N,N,0,N,00,N
20250320,160810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2290,-70,5,-2.97,188425206,81322,715.67,2340,2360,2285,3065,1655,2360,2317.48,2.91,0,-9189,2390,2375,2355,2340,2320,2382,2347,82,705,500,1740,5,1,16418641,376,2.84,0.52,12,0.50,807.00,4405.00,3180,20240508,-27.99,1996,20241209,14.73,2640,-13.26,20250214,2185,4.81,20250103,3180,-27.99,20240508,1996,14.73,20241209,2.33,N,046310,500,82 억,,478375,N,N,0,N,00,N
20250320,150516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2310,-50,5,-2.12,158209652,68161,599.85,2340,2360,2290,3065,1655,2360,2321.12,2.91,0,-5513,2390,2375,2355,2340,2320,2382,2347,82,705,500,1740,5,1,16418641,379,2.86,0.52,12,0.42,807.00,4405.00,3180,20240508,-27.36,1996,20241209,15.73,2640,-12.50,20250214,2185,5.72,20250103,3180,-27.36,20240508,1996,15.73,20241209,2.33,N,046310,500,82 억,,478375,N,N,0,N,00,N
20250320,140518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2300,-60,5,-2.54,147969387,63725,560.81,2340,2360,2290,3065,1655,2360,2322.00,2.91,0,-5276,2390,2375,2355,2340,2320,2382,2347,82,705,500,1740,5,1,16418641,378,2.85,0.52,12,0.39,807.00,4405.00,3180,20240508,-27.67,1996,20241209,15.23,2640,-12.88,20250214,2185,5.26,20250103,3180,-27.67,20240508,1996,15.23,20241209,2.33,N,046310,500,82 억,,478375,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 20250321 160533 57 100.00 KOSDAQ 전기·전자 N N N N N 2250 -40 5 -1.75 141923306 62607 75.95 2295 2300 2245 2975 1605 2290 2266.89 2.82 0 -6993 2386 2337 2311 2262 2236 2325 2250 82 685 500 1690 5 1 16418641 369 2.79 0.51 12 0.38 807.00 4405.00 3180 20240508 -29.25 1996 20241209 12.73 2640 -14.77 20250214 2185 2.97 20250103 3180 -29.25 20240508 1996 12.73 20241209 2.33 N 046310 500 82 억 462648 N N 0 N 00 N
3 20250321 150516 57 100.00 KOSDAQ 전기·전자 N N N N N 2250 -40 5 -1.75 128109029 56470 68.50 2295 2300 2245 2975 1605 2290 2268.62 2.82 0 -6577 2386 2337 2311 2262 2236 2325 2250 82 685 500 1690 5 1 16418641 369 2.79 0.51 12 0.34 807.00 4405.00 3180 20240508 -29.25 1996 20241209 12.73 2640 -14.77 20250214 2185 2.97 20250103 3180 -29.25 20240508 1996 12.73 20241209 2.33 N 046310 500 82 억 462648 N N 0 N 00 N
4 20250321 140517 57 100.00 KOSDAQ 전기·전자 N N N N N 2265 -25 5 -1.09 88651746 38952 47.25 2295 2300 2260 2975 1605 2290 2275.92 2.82 0 -4535 2386 2337 2311 2262 2236 2325 2250 82 685 500 1690 5 1 16418641 372 2.81 0.51 12 0.24 807.00 4405.00 3180 20240508 -28.77 1996 20241209 13.48 2640 -14.20 20250214 2185 3.66 20250103 3180 -28.77 20240508 1996 13.48 20241209 2.33 N 046310 500 82 억 462648 N N 0 N 00 N
5 20250321 130517 57 100.00 KOSDAQ 전기·전자 N N N N N 2280 -10 5 -0.44 76676970 33666 40.84 2295 2300 2265 2975 1605 2290 2277.58 2.82 0 -4321 2386 2337 2311 2262 2236 2325 2250 82 685 500 1690 5 1 16418641 374 2.83 0.52 12 0.21 807.00 4405.00 3180 20240508 -28.30 1996 20241209 14.23 2640 -13.64 20250214 2185 4.35 20250103 3180 -28.30 20240508 1996 14.23 20241209 2.33 N 046310 500 82 억 462648 N N 0 N 00 N
6 20250321 120518 57 100.00 KOSDAQ 전기·전자 N N N N N 2290 0 3 0.00 48965285 21486 26.06 2295 2300 2265 2975 1605 2290 2278.94 2.82 0 -3573 2386 2337 2311 2262 2236 2325 2250 82 685 500 1690 5 1 16418641 376 2.84 0.52 12 0.13 807.00 4405.00 3180 20240508 -27.99 1996 20241209 14.73 2640 -13.26 20250214 2185 4.81 20250103 3180 -27.99 20240508 1996 14.73 20241209 2.33 N 046310 500 82 억 462648 N N 0 N 00 N
7 20250321 110517 57 100.00 KOSDAQ 전기·전자 N N N N N 2290 0 3 0.00 45269225 19872 24.11 2295 2300 2265 2975 1605 2290 2278.04 2.82 0 -2967 2386 2337 2311 2262 2236 2325 2250 82 685 500 1690 5 1 16418641 376 2.84 0.52 12 0.12 807.00 4405.00 3180 20240508 -27.99 1996 20241209 14.73 2640 -13.26 20250214 2185 4.81 20250103 3180 -27.99 20240508 1996 14.73 20241209 2.33 N 046310 500 82 억 462648 N N 0 N 00 N
8 20250321 100518 57 100.00 KOSDAQ 전기·전자 N N N N N 2280 -10 5 -0.44 12680620 5548 6.73 2295 2300 2275 2975 1605 2290 2285.62 2.82 0 -859 2386 2337 2311 2262 2236 2325 2250 82 685 500 1690 5 1 16418641 374 2.83 0.52 12 0.03 807.00 4405.00 3180 20240508 -28.30 1996 20241209 14.23 2640 -13.64 20250214 2185 4.35 20250103 3180 -28.30 20240508 1996 14.23 20241209 2.33 N 046310 500 82 억 462648 N N 0 N 00 N
9 20250321 090519 57 100.00 KOSDAQ 전기·전자 N N N N N 2290 0 3 0.00 6102580 2664 3.23 2295 2300 2290 2975 1605 2290 2290.76 2.82 0 -265 2386 2337 2311 2262 2236 2325 2250 82 685 500 1690 5 1 16418641 376 2.84 0.52 12 0.02 807.00 4405.00 3180 20240508 -27.99 1996 20241209 14.73 2640 -13.26 20250214 2185 4.81 20250103 3180 -27.99 20240508 1996 14.73 20241209 2.33 N 046310 500 82 억 462648 N N 0 N 00 N
10 20250320 160810 57 100.00 KOSDAQ 전기·전자 N N N N N 2290 -70 5 -2.97 188425206 81322 715.67 2340 2360 2285 3065 1655 2360 2317.48 2.91 0 -9189 2390 2375 2355 2340 2320 2382 2347 82 705 500 1740 5 1 16418641 376 2.84 0.52 12 0.50 807.00 4405.00 3180 20240508 -27.99 1996 20241209 14.73 2640 -13.26 20250214 2185 4.81 20250103 3180 -27.99 20240508 1996 14.73 20241209 2.33 N 046310 500 82 억 478375 N N 0 N 00 N
11 20250320 150516 57 100.00 KOSDAQ 전기·전자 N N N N N 2310 -50 5 -2.12 158209652 68161 599.85 2340 2360 2290 3065 1655 2360 2321.12 2.91 0 -5513 2390 2375 2355 2340 2320 2382 2347 82 705 500 1740 5 1 16418641 379 2.86 0.52 12 0.42 807.00 4405.00 3180 20240508 -27.36 1996 20241209 15.73 2640 -12.50 20250214 2185 5.72 20250103 3180 -27.36 20240508 1996 15.73 20241209 2.33 N 046310 500 82 억 478375 N N 0 N 00 N
12 20250320 140518 57 100.00 KOSDAQ 전기·전자 N N N N N 2300 -60 5 -2.54 147969387 63725 560.81 2340 2360 2290 3065 1655 2360 2322.00 2.91 0 -5276 2390 2375 2355 2340 2320 2382 2347 82 705 500 1740 5 1 16418641 378 2.85 0.52 12 0.39 807.00 4405.00 3180 20240508 -27.67 1996 20241209 15.23 2640 -12.88 20250214 2185 5.26 20250103 3180 -27.67 20240508 1996 15.23 20241209 2.33 N 046310 500 82 억 478375 N N 0 N 00 N