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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
046310/price/prices-20250401.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
20250407,160445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2225,-75,5,-3.26,234663496,105527,129.78,2240,2300,2155,2990,1610,2300,2223.73,3.02,0,1186,2406,2352,2266,2212,2126,2380,2240,82,690,500,1700,5,1,16418641,365,2.76,0.51,12,0.64,807.00,4405.00,3180,20240508,-30.03,1996,20241209,11.47,2640,-15.72,20250214,2100,5.95,20250331,3180,-30.03,20240508,1996,11.47,20241209,2.12,Y,046310,500,82 억,,496223,N,N,0,N,00,N
20250407,150449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2300,0,3,0.00,194987981,87817,108.00,2240,2300,2155,2990,1610,2300,2220.39,3.02,0,1360,2406,2352,2266,2212,2126,2380,2240,82,690,500,1700,5,1,16418641,378,2.85,0.52,12,0.53,807.00,4405.00,3180,20240508,-27.67,1996,20241209,15.23,2640,-12.88,20250214,2100,9.52,20250331,3180,-27.67,20240508,1996,15.23,20241209,2.12,Y,046310,500,82 억,,496223,N,N,0,N,00,N
20250407,140447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2235,-65,5,-2.83,159689621,72033,88.59,2240,2275,2155,2990,1610,2300,2216.90,3.02,0,766,2406,2352,2266,2212,2126,2380,2240,82,690,500,1700,5,1,16418641,367,2.77,0.51,12,0.44,807.00,4405.00,3180,20240508,-29.72,1996,20241209,11.97,2640,-15.34,20250214,2100,6.43,20250331,3180,-29.72,20240508,1996,11.97,20241209,2.12,Y,046310,500,82 억,,496223,N,N,0,N,00,N
20250407,130445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2240,-60,5,-2.61,119327611,53817,66.19,2240,2275,2155,2990,1610,2300,2217.28,3.02,0,1278,2406,2352,2266,2212,2126,2380,2240,82,690,500,1700,5,1,16418641,368,2.78,0.51,12,0.33,807.00,4405.00,3180,20240508,-29.56,1996,20241209,12.22,2640,-15.15,20250214,2100,6.67,20250331,3180,-29.56,20240508,1996,12.22,20241209,2.12,Y,046310,500,82 억,,496223,N,N,0,N,00,N
20250407,120446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2225,-75,5,-3.26,95486611,43114,53.02,2240,2275,2155,2990,1610,2300,2214.75,3.02,0,627,2406,2352,2266,2212,2126,2380,2240,82,690,500,1700,5,1,16418641,365,2.76,0.51,12,0.26,807.00,4405.00,3180,20240508,-30.03,1996,20241209,11.47,2640,-15.72,20250214,2100,5.95,20250331,3180,-30.03,20240508,1996,11.47,20241209,2.12,Y,046310,500,82 억,,496223,N,N,0,N,00,N
20250407,110447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2235,-65,5,-2.83,89161156,40270,49.53,2240,2275,2155,2990,1610,2300,2214.08,3.02,0,263,2406,2352,2266,2212,2126,2380,2240,82,690,500,1700,5,1,16418641,367,2.77,0.51,12,0.25,807.00,4405.00,3180,20240508,-29.72,1996,20241209,11.97,2640,-15.34,20250214,2100,6.43,20250331,3180,-29.72,20240508,1996,11.97,20241209,2.12,Y,046310,500,82 억,,496223,N,N,0,N,00,N
20250407,100447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2205,-95,5,-4.13,68675706,31065,38.21,2240,2275,2155,2990,1610,2300,2210.71,3.02,0,720,2406,2352,2266,2212,2126,2380,2240,82,690,500,1700,5,1,16418641,362,2.73,0.50,12,0.19,807.00,4405.00,3180,20240508,-30.66,1996,20241209,10.47,2640,-16.48,20250214,2100,5.00,20250331,3180,-30.66,20240508,1996,10.47,20241209,2.12,Y,046310,500,82 억,,496223,N,N,0,N,00,N
20250407,090447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2260,-40,5,-1.74,6055690,2703,3.32,2240,2270,2240,2990,1610,2300,2240.36,3.02,0,-8,2406,2352,2266,2212,2126,2380,2240,82,690,500,1700,5,1,16418641,371,2.80,0.51,12,0.02,807.00,4405.00,3180,20240508,-28.93,1996,20241209,13.23,2640,-14.39,20250214,2100,7.62,20250331,3180,-28.93,20240508,1996,13.23,20241209,2.12,Y,046310,500,82 억,,496223,N,N,0,N,00,N
20250404,160445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2300,60,2,2.68,183602635,81242,143.95,2240,2320,2180,2910,1570,2240,2259.94,3.00,0,3182,2346,2292,2246,2192,2146,2270,2170,82,670,500,1650,5,1,16418641,378,2.85,0.52,12,0.49,807.00,4405.00,3180,20240508,-27.67,1996,20241209,15.23,2640,-12.88,20250214,2100,9.52,20250331,3180,-27.67,20240508,1996,15.23,20241209,2.14,Y,046310,500,82 억,,491892,N,N,0,N,00,N
20250404,150449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2295,55,2,2.46,173169015,76690,135.89,2240,2320,2180,2910,1570,2240,2258.04,3.00,0,2794,2346,2292,2246,2192,2146,2270,2170,82,670,500,1650,5,1,16418641,377,2.84,0.52,12,0.47,807.00,4405.00,3180,20240508,-27.83,1996,20241209,14.98,2640,-13.07,20250214,2100,9.29,20250331,3180,-27.83,20240508,1996,14.98,20241209,2.14,Y,046310,500,82 억,,491892,N,N,0,N,00,N
20250404,140450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2295,55,2,2.46,160732801,71257,126.26,2240,2320,2180,2910,1570,2240,2255.68,3.00,0,1010,2346,2292,2246,2192,2146,2270,2170,82,670,500,1650,5,1,16418641,377,2.84,0.52,12,0.43,807.00,4405.00,3180,20240508,-27.83,1996,20241209,14.98,2640,-13.07,20250214,2100,9.29,20250331,3180,-27.83,20240508,1996,14.98,20241209,2.14,Y,046310,500,82 억,,491892,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 20250407 160445 57 100.00 KOSDAQ 전기·전자 N N N N N 2225 -75 5 -3.26 234663496 105527 129.78 2240 2300 2155 2990 1610 2300 2223.73 3.02 0 1186 2406 2352 2266 2212 2126 2380 2240 82 690 500 1700 5 1 16418641 365 2.76 0.51 12 0.64 807.00 4405.00 3180 20240508 -30.03 1996 20241209 11.47 2640 -15.72 20250214 2100 5.95 20250331 3180 -30.03 20240508 1996 11.47 20241209 2.12 Y 046310 500 82 억 496223 N N 0 N 00 N
3 20250407 150449 57 100.00 KOSDAQ 전기·전자 N N N N N 2300 0 3 0.00 194987981 87817 108.00 2240 2300 2155 2990 1610 2300 2220.39 3.02 0 1360 2406 2352 2266 2212 2126 2380 2240 82 690 500 1700 5 1 16418641 378 2.85 0.52 12 0.53 807.00 4405.00 3180 20240508 -27.67 1996 20241209 15.23 2640 -12.88 20250214 2100 9.52 20250331 3180 -27.67 20240508 1996 15.23 20241209 2.12 Y 046310 500 82 억 496223 N N 0 N 00 N
4 20250407 140447 57 100.00 KOSDAQ 전기·전자 N N N N N 2235 -65 5 -2.83 159689621 72033 88.59 2240 2275 2155 2990 1610 2300 2216.90 3.02 0 766 2406 2352 2266 2212 2126 2380 2240 82 690 500 1700 5 1 16418641 367 2.77 0.51 12 0.44 807.00 4405.00 3180 20240508 -29.72 1996 20241209 11.97 2640 -15.34 20250214 2100 6.43 20250331 3180 -29.72 20240508 1996 11.97 20241209 2.12 Y 046310 500 82 억 496223 N N 0 N 00 N
5 20250407 130445 57 100.00 KOSDAQ 전기·전자 N N N N N 2240 -60 5 -2.61 119327611 53817 66.19 2240 2275 2155 2990 1610 2300 2217.28 3.02 0 1278 2406 2352 2266 2212 2126 2380 2240 82 690 500 1700 5 1 16418641 368 2.78 0.51 12 0.33 807.00 4405.00 3180 20240508 -29.56 1996 20241209 12.22 2640 -15.15 20250214 2100 6.67 20250331 3180 -29.56 20240508 1996 12.22 20241209 2.12 Y 046310 500 82 억 496223 N N 0 N 00 N
6 20250407 120446 57 100.00 KOSDAQ 전기·전자 N N N N N 2225 -75 5 -3.26 95486611 43114 53.02 2240 2275 2155 2990 1610 2300 2214.75 3.02 0 627 2406 2352 2266 2212 2126 2380 2240 82 690 500 1700 5 1 16418641 365 2.76 0.51 12 0.26 807.00 4405.00 3180 20240508 -30.03 1996 20241209 11.47 2640 -15.72 20250214 2100 5.95 20250331 3180 -30.03 20240508 1996 11.47 20241209 2.12 Y 046310 500 82 억 496223 N N 0 N 00 N
7 20250407 110447 57 100.00 KOSDAQ 전기·전자 N N N N N 2235 -65 5 -2.83 89161156 40270 49.53 2240 2275 2155 2990 1610 2300 2214.08 3.02 0 263 2406 2352 2266 2212 2126 2380 2240 82 690 500 1700 5 1 16418641 367 2.77 0.51 12 0.25 807.00 4405.00 3180 20240508 -29.72 1996 20241209 11.97 2640 -15.34 20250214 2100 6.43 20250331 3180 -29.72 20240508 1996 11.97 20241209 2.12 Y 046310 500 82 억 496223 N N 0 N 00 N
8 20250407 100447 57 100.00 KOSDAQ 전기·전자 N N N N N 2205 -95 5 -4.13 68675706 31065 38.21 2240 2275 2155 2990 1610 2300 2210.71 3.02 0 720 2406 2352 2266 2212 2126 2380 2240 82 690 500 1700 5 1 16418641 362 2.73 0.50 12 0.19 807.00 4405.00 3180 20240508 -30.66 1996 20241209 10.47 2640 -16.48 20250214 2100 5.00 20250331 3180 -30.66 20240508 1996 10.47 20241209 2.12 Y 046310 500 82 억 496223 N N 0 N 00 N
9 20250407 090447 57 100.00 KOSDAQ 전기·전자 N N N N N 2260 -40 5 -1.74 6055690 2703 3.32 2240 2270 2240 2990 1610 2300 2240.36 3.02 0 -8 2406 2352 2266 2212 2126 2380 2240 82 690 500 1700 5 1 16418641 371 2.80 0.51 12 0.02 807.00 4405.00 3180 20240508 -28.93 1996 20241209 13.23 2640 -14.39 20250214 2100 7.62 20250331 3180 -28.93 20240508 1996 13.23 20241209 2.12 Y 046310 500 82 억 496223 N N 0 N 00 N
10 20250404 160445 57 100.00 KOSDAQ 전기·전자 N N N N N 2300 60 2 2.68 183602635 81242 143.95 2240 2320 2180 2910 1570 2240 2259.94 3.00 0 3182 2346 2292 2246 2192 2146 2270 2170 82 670 500 1650 5 1 16418641 378 2.85 0.52 12 0.49 807.00 4405.00 3180 20240508 -27.67 1996 20241209 15.23 2640 -12.88 20250214 2100 9.52 20250331 3180 -27.67 20240508 1996 15.23 20241209 2.14 Y 046310 500 82 억 491892 N N 0 N 00 N
11 20250404 150449 57 100.00 KOSDAQ 전기·전자 N N N N N 2295 55 2 2.46 173169015 76690 135.89 2240 2320 2180 2910 1570 2240 2258.04 3.00 0 2794 2346 2292 2246 2192 2146 2270 2170 82 670 500 1650 5 1 16418641 377 2.84 0.52 12 0.47 807.00 4405.00 3180 20240508 -27.83 1996 20241209 14.98 2640 -13.07 20250214 2100 9.29 20250331 3180 -27.83 20240508 1996 14.98 20241209 2.14 Y 046310 500 82 억 491892 N N 0 N 00 N
12 20250404 140450 57 100.00 KOSDAQ 전기·전자 N N N N N 2295 55 2 2.46 160732801 71257 126.26 2240 2320 2180 2910 1570 2240 2255.68 3.00 0 1010 2346 2292 2246 2192 2146 2270 2170 82 670 500 1650 5 1 16418641 377 2.84 0.52 12 0.43 807.00 4405.00 3180 20240508 -27.83 1996 20241209 14.98 2640 -13.07 20250214 2100 9.29 20250331 3180 -27.83 20240508 1996 14.98 20241209 2.14 Y 046310 500 82 억 491892 N N 0 N 00 N