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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2375,-55,5,-2.26,146540595,61664,332.58,2435,2435,2345,3155,1705,2430,2376.44,2.82,0,2610,2510,2470,2435,2395,2360,2490,2415,82,725,500,1790,5,1,16418641,390,2.91,0.63,12,0.38,817.00,3746.00,3180,20240508,-25.31,1996,20241209,18.99,2640,-10.04,20250214,2185,8.70,20250103,3180,-25.31,20240508,1996,18.99,20241209,2.21,N,046310,500,82 억,,462273,N,N,0,N,00,N
20250307,150501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2380,-50,5,-2.06,140275900,59027,318.36,2435,2435,2345,3155,1705,2430,2376.47,2.82,0,3472,2510,2470,2435,2395,2360,2490,2415,82,725,500,1790,5,1,16418641,391,2.91,0.64,12,0.36,817.00,3746.00,3180,20240508,-25.16,1996,20241209,19.24,2640,-9.85,20250214,2185,8.92,20250103,3180,-25.16,20240508,1996,19.24,20241209,2.21,N,046310,500,82 억,,462273,N,N,0,N,00,N
20250307,140458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2390,-40,5,-1.65,131323660,55266,298.07,2435,2435,2345,3155,1705,2430,2376.21,2.82,0,3628,2510,2470,2435,2395,2360,2490,2415,82,725,500,1790,5,1,16418641,392,2.93,0.64,12,0.34,817.00,3746.00,3180,20240508,-24.84,1996,20241209,19.74,2640,-9.47,20250214,2185,9.38,20250103,3180,-24.84,20240508,1996,19.74,20241209,2.21,N,046310,500,82 억,,462273,N,N,0,N,00,N
20250307,130500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2370,-60,5,-2.47,123947550,52159,281.32,2435,2435,2345,3155,1705,2430,2376.34,2.82,0,3716,2510,2470,2435,2395,2360,2490,2415,82,725,500,1790,5,1,16418641,389,2.90,0.63,12,0.32,817.00,3746.00,3180,20240508,-25.47,1996,20241209,18.74,2640,-10.23,20250214,2185,8.47,20250103,3180,-25.47,20240508,1996,18.74,20241209,2.21,N,046310,500,82 억,,462273,N,N,0,N,00,N
20250307,120501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2380,-50,5,-2.06,115939430,48783,263.11,2435,2435,2345,3155,1705,2430,2376.64,2.82,0,3878,2510,2470,2435,2395,2360,2490,2415,82,725,500,1790,5,1,16418641,391,2.91,0.64,12,0.30,817.00,3746.00,3180,20240508,-25.16,1996,20241209,19.24,2640,-9.85,20250214,2185,8.92,20250103,3180,-25.16,20240508,1996,19.24,20241209,2.21,N,046310,500,82 억,,462273,N,N,0,N,00,N
20250307,110459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2370,-60,5,-2.47,111335865,46842,252.64,2435,2435,2345,3155,1705,2430,2376.84,2.82,0,3856,2510,2470,2435,2395,2360,2490,2415,82,725,500,1790,5,1,16418641,389,2.90,0.63,12,0.29,817.00,3746.00,3180,20240508,-25.47,1996,20241209,18.74,2640,-10.23,20250214,2185,8.47,20250103,3180,-25.47,20240508,1996,18.74,20241209,2.21,N,046310,500,82 억,,462273,N,N,0,N,00,N
20250307,100457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2395,-35,5,-1.44,31658355,13213,71.26,2435,2435,2375,3155,1705,2430,2396.00,2.82,0,418,2510,2470,2435,2395,2360,2490,2415,82,725,500,1790,5,1,16418641,393,2.93,0.64,12,0.08,817.00,3746.00,3180,20240508,-24.69,1996,20241209,19.99,2640,-9.28,20250214,2185,9.61,20250103,3180,-24.69,20240508,1996,19.99,20241209,2.21,N,046310,500,82 억,,462273,N,N,0,N,00,N
20250307,090501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2400,-30,5,-1.23,3977395,1655,8.93,2435,2435,2400,3155,1705,2430,2403.26,2.82,0,-24,2510,2470,2435,2395,2360,2490,2415,82,725,500,1790,5,1,16418641,394,2.94,0.64,12,0.01,817.00,3746.00,3180,20240508,-24.53,1996,20241209,20.24,2640,-9.09,20250214,2185,9.84,20250103,3180,-24.53,20240508,1996,20.24,20241209,2.21,N,046310,500,82 억,,462273,N,N,0,N,00,N
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
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 20250307 160459 57 100.00 KOSDAQ 전기·전자 N N N N N 2375 -55 5 -2.26 146540595 61664 332.58 2435 2435 2345 3155 1705 2430 2376.44 2.82 0 2610 2510 2470 2435 2395 2360 2490 2415 82 725 500 1790 5 1 16418641 390 2.91 0.63 12 0.38 817.00 3746.00 3180 20240508 -25.31 1996 20241209 18.99 2640 -10.04 20250214 2185 8.70 20250103 3180 -25.31 20240508 1996 18.99 20241209 2.21 N 046310 500 82 억 462273 N N 0 N 00 N
3 20250307 150501 57 100.00 KOSDAQ 전기·전자 N N N N N 2380 -50 5 -2.06 140275900 59027 318.36 2435 2435 2345 3155 1705 2430 2376.47 2.82 0 3472 2510 2470 2435 2395 2360 2490 2415 82 725 500 1790 5 1 16418641 391 2.91 0.64 12 0.36 817.00 3746.00 3180 20240508 -25.16 1996 20241209 19.24 2640 -9.85 20250214 2185 8.92 20250103 3180 -25.16 20240508 1996 19.24 20241209 2.21 N 046310 500 82 억 462273 N N 0 N 00 N
4 20250307 140458 57 100.00 KOSDAQ 전기·전자 N N N N N 2390 -40 5 -1.65 131323660 55266 298.07 2435 2435 2345 3155 1705 2430 2376.21 2.82 0 3628 2510 2470 2435 2395 2360 2490 2415 82 725 500 1790 5 1 16418641 392 2.93 0.64 12 0.34 817.00 3746.00 3180 20240508 -24.84 1996 20241209 19.74 2640 -9.47 20250214 2185 9.38 20250103 3180 -24.84 20240508 1996 19.74 20241209 2.21 N 046310 500 82 억 462273 N N 0 N 00 N
5 20250307 130500 57 100.00 KOSDAQ 전기·전자 N N N N N 2370 -60 5 -2.47 123947550 52159 281.32 2435 2435 2345 3155 1705 2430 2376.34 2.82 0 3716 2510 2470 2435 2395 2360 2490 2415 82 725 500 1790 5 1 16418641 389 2.90 0.63 12 0.32 817.00 3746.00 3180 20240508 -25.47 1996 20241209 18.74 2640 -10.23 20250214 2185 8.47 20250103 3180 -25.47 20240508 1996 18.74 20241209 2.21 N 046310 500 82 억 462273 N N 0 N 00 N
6 20250307 120501 57 100.00 KOSDAQ 전기·전자 N N N N N 2380 -50 5 -2.06 115939430 48783 263.11 2435 2435 2345 3155 1705 2430 2376.64 2.82 0 3878 2510 2470 2435 2395 2360 2490 2415 82 725 500 1790 5 1 16418641 391 2.91 0.64 12 0.30 817.00 3746.00 3180 20240508 -25.16 1996 20241209 19.24 2640 -9.85 20250214 2185 8.92 20250103 3180 -25.16 20240508 1996 19.24 20241209 2.21 N 046310 500 82 억 462273 N N 0 N 00 N
7 20250307 110459 57 100.00 KOSDAQ 전기·전자 N N N N N 2370 -60 5 -2.47 111335865 46842 252.64 2435 2435 2345 3155 1705 2430 2376.84 2.82 0 3856 2510 2470 2435 2395 2360 2490 2415 82 725 500 1790 5 1 16418641 389 2.90 0.63 12 0.29 817.00 3746.00 3180 20240508 -25.47 1996 20241209 18.74 2640 -10.23 20250214 2185 8.47 20250103 3180 -25.47 20240508 1996 18.74 20241209 2.21 N 046310 500 82 억 462273 N N 0 N 00 N
8 20250307 100457 57 100.00 KOSDAQ 전기·전자 N N N N N 2395 -35 5 -1.44 31658355 13213 71.26 2435 2435 2375 3155 1705 2430 2396.00 2.82 0 418 2510 2470 2435 2395 2360 2490 2415 82 725 500 1790 5 1 16418641 393 2.93 0.64 12 0.08 817.00 3746.00 3180 20240508 -24.69 1996 20241209 19.99 2640 -9.28 20250214 2185 9.61 20250103 3180 -24.69 20240508 1996 19.99 20241209 2.21 N 046310 500 82 억 462273 N N 0 N 00 N
9 20250307 090501 57 100.00 KOSDAQ 전기·전자 N N N N N 2400 -30 5 -1.23 3977395 1655 8.93 2435 2435 2400 3155 1705 2430 2403.26 2.82 0 -24 2510 2470 2435 2395 2360 2490 2415 82 725 500 1790 5 1 16418641 394 2.94 0.64 12 0.01 817.00 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 2.21 N 046310 500 82 억 462273 N N 0 N 00 N
10 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
11 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
12 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