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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2490,-5,5,-0.20,210180034,86170,59.84,2495,2510,2375,3240,1750,2495,2439.01,3.53,0,-1715,2651,2572,2481,2402,2311,2612,2442,82,745,500,1840,5,1,16418641,409,3.09,0.57,12,0.52,807.00,4405.00,3180,20240508,-21.70,1996,20241209,24.75,2640,-5.68,20250214,2100,18.57,20250331,3180,-21.70,20240508,1996,24.75,20241209,2.21,Y,046310,500,82 억,,578852,N,N,0,N,00,N
20250411,150458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2480,-15,5,-0.60,192663129,79090,54.92,2495,2510,2375,3240,1750,2495,2436.00,3.53,0,-172,2651,2572,2481,2402,2311,2612,2442,82,745,500,1840,5,1,16418641,407,3.07,0.56,12,0.48,807.00,4405.00,3180,20240508,-22.01,1996,20241209,24.25,2640,-6.06,20250214,2100,18.10,20250331,3180,-22.01,20240508,1996,24.25,20241209,2.21,Y,046310,500,82 억,,578852,N,N,0,N,00,N
20250411,140457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2420,-75,5,-3.01,104664430,42829,29.74,2495,2495,2420,3240,1750,2495,2443.77,3.53,0,-2372,2651,2572,2481,2402,2311,2612,2442,82,745,500,1840,5,1,16418641,397,3.00,0.55,12,0.26,807.00,4405.00,3180,20240508,-23.90,1996,20241209,21.24,2640,-8.33,20250214,2100,15.24,20250331,3180,-23.90,20240508,1996,21.24,20241209,2.21,Y,046310,500,82 억,,578852,N,N,0,N,00,N
20250411,130458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2455,-40,5,-1.60,88386560,36159,25.11,2495,2495,2420,3240,1750,2495,2444.39,3.53,0,-1794,2651,2572,2481,2402,2311,2612,2442,82,745,500,1840,5,1,16418641,403,3.04,0.56,12,0.22,807.00,4405.00,3180,20240508,-22.80,1996,20241209,23.00,2640,-7.01,20250214,2100,16.90,20250331,3180,-22.80,20240508,1996,23.00,20241209,2.21,Y,046310,500,82 억,,578852,N,N,0,N,00,N
20250411,120459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2440,-55,5,-2.20,81622135,33397,23.19,2495,2495,2420,3240,1750,2495,2444.00,3.53,0,-1685,2651,2572,2481,2402,2311,2612,2442,82,745,500,1840,5,1,16418641,401,3.02,0.55,12,0.20,807.00,4405.00,3180,20240508,-23.27,1996,20241209,22.24,2640,-7.58,20250214,2100,16.19,20250331,3180,-23.27,20240508,1996,22.24,20241209,2.21,Y,046310,500,82 억,,578852,N,N,0,N,00,N
20250411,110457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2425,-70,5,-2.81,73687050,30135,20.93,2495,2495,2420,3240,1750,2495,2445.23,3.53,0,-1369,2651,2572,2481,2402,2311,2612,2442,82,745,500,1840,5,1,16418641,398,3.00,0.55,12,0.18,807.00,4405.00,3180,20240508,-23.74,1996,20241209,21.49,2640,-8.14,20250214,2100,15.48,20250331,3180,-23.74,20240508,1996,21.49,20241209,2.21,Y,046310,500,82 억,,578852,N,N,0,N,00,N
20250411,100458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2435,-60,5,-2.40,56732980,23161,16.08,2495,2495,2420,3240,1750,2495,2449.50,3.53,0,-1687,2651,2572,2481,2402,2311,2612,2442,82,745,500,1840,5,1,16418641,400,3.02,0.55,12,0.14,807.00,4405.00,3180,20240508,-23.43,1996,20241209,21.99,2640,-7.77,20250214,2100,15.95,20250331,3180,-23.43,20240508,1996,21.99,20241209,2.21,Y,046310,500,82 억,,578852,N,N,0,N,00,N
20250411,090501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2495,0,3,0.00,10734155,4309,2.99,2495,2495,2470,3240,1750,2495,2491.10,3.53,0,-1049,2651,2572,2481,2402,2311,2612,2442,82,745,500,1840,5,1,16418641,410,3.09,0.57,12,0.03,807.00,4405.00,3180,20240508,-21.54,1996,20241209,25.00,2640,-5.49,20250214,2100,18.81,20250331,3180,-21.54,20240508,1996,25.00,20241209,2.21,Y,046310,500,82 억,,578852,N,N,0,N,00,N
20250410,160455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2495,115,2,4.83,356949351,143608,80.23,2390,2560,2390,3090,1670,2380,2485.57,3.26,0,9535,2650,2515,2440,2305,2230,2477,2267,82,710,500,1760,5,1,16418641,410,3.09,0.57,12,0.87,807.00,4405.00,3180,20240508,-21.54,1996,20241209,25.00,2640,-5.49,20250214,2100,18.81,20250331,3180,-21.54,20240508,1996,25.00,20241209,2.13,Y,046310,500,82 억,,535960,N,N,2817,N,00,N
20250410,150457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2480,100,2,4.20,339894871,136710,76.38,2390,2560,2390,3090,1670,2380,2486.25,3.26,0,10732,2650,2515,2440,2305,2230,2477,2267,82,710,500,1760,5,1,16418641,407,3.07,0.56,12,0.83,807.00,4405.00,3180,20240508,-22.01,1996,20241209,24.25,2640,-6.06,20250214,2100,18.10,20250331,3180,-22.01,20240508,1996,24.25,20241209,2.13,Y,046310,500,82 억,,535960,N,N,2817,N,00,N
20250410,140456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2485,105,2,4.41,327678526,131782,73.62,2390,2560,2390,3090,1670,2380,2486.52,3.26,0,9499,2650,2515,2440,2305,2230,2477,2267,82,710,500,1760,5,1,16418641,408,3.08,0.56,12,0.80,807.00,4405.00,3180,20240508,-21.86,1996,20241209,24.50,2640,-5.87,20250214,2100,18.33,20250331,3180,-21.86,20240508,1996,24.50,20241209,2.13,Y,046310,500,82 억,,535960,N,N,2817,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 20250411 160454 57 100.00 KOSDAQ 전기·전자 N N N N N 2490 -5 5 -0.20 210180034 86170 59.84 2495 2510 2375 3240 1750 2495 2439.01 3.53 0 -1715 2651 2572 2481 2402 2311 2612 2442 82 745 500 1840 5 1 16418641 409 3.09 0.57 12 0.52 807.00 4405.00 3180 20240508 -21.70 1996 20241209 24.75 2640 -5.68 20250214 2100 18.57 20250331 3180 -21.70 20240508 1996 24.75 20241209 2.21 Y 046310 500 82 억 578852 N N 0 N 00 N
3 20250411 150458 57 100.00 KOSDAQ 전기·전자 N N N N N 2480 -15 5 -0.60 192663129 79090 54.92 2495 2510 2375 3240 1750 2495 2436.00 3.53 0 -172 2651 2572 2481 2402 2311 2612 2442 82 745 500 1840 5 1 16418641 407 3.07 0.56 12 0.48 807.00 4405.00 3180 20240508 -22.01 1996 20241209 24.25 2640 -6.06 20250214 2100 18.10 20250331 3180 -22.01 20240508 1996 24.25 20241209 2.21 Y 046310 500 82 억 578852 N N 0 N 00 N
4 20250411 140457 57 100.00 KOSDAQ 전기·전자 N N N N N 2420 -75 5 -3.01 104664430 42829 29.74 2495 2495 2420 3240 1750 2495 2443.77 3.53 0 -2372 2651 2572 2481 2402 2311 2612 2442 82 745 500 1840 5 1 16418641 397 3.00 0.55 12 0.26 807.00 4405.00 3180 20240508 -23.90 1996 20241209 21.24 2640 -8.33 20250214 2100 15.24 20250331 3180 -23.90 20240508 1996 21.24 20241209 2.21 Y 046310 500 82 억 578852 N N 0 N 00 N
5 20250411 130458 57 100.00 KOSDAQ 전기·전자 N N N N N 2455 -40 5 -1.60 88386560 36159 25.11 2495 2495 2420 3240 1750 2495 2444.39 3.53 0 -1794 2651 2572 2481 2402 2311 2612 2442 82 745 500 1840 5 1 16418641 403 3.04 0.56 12 0.22 807.00 4405.00 3180 20240508 -22.80 1996 20241209 23.00 2640 -7.01 20250214 2100 16.90 20250331 3180 -22.80 20240508 1996 23.00 20241209 2.21 Y 046310 500 82 억 578852 N N 0 N 00 N
6 20250411 120459 57 100.00 KOSDAQ 전기·전자 N N N N N 2440 -55 5 -2.20 81622135 33397 23.19 2495 2495 2420 3240 1750 2495 2444.00 3.53 0 -1685 2651 2572 2481 2402 2311 2612 2442 82 745 500 1840 5 1 16418641 401 3.02 0.55 12 0.20 807.00 4405.00 3180 20240508 -23.27 1996 20241209 22.24 2640 -7.58 20250214 2100 16.19 20250331 3180 -23.27 20240508 1996 22.24 20241209 2.21 Y 046310 500 82 억 578852 N N 0 N 00 N
7 20250411 110457 57 100.00 KOSDAQ 전기·전자 N N N N N 2425 -70 5 -2.81 73687050 30135 20.93 2495 2495 2420 3240 1750 2495 2445.23 3.53 0 -1369 2651 2572 2481 2402 2311 2612 2442 82 745 500 1840 5 1 16418641 398 3.00 0.55 12 0.18 807.00 4405.00 3180 20240508 -23.74 1996 20241209 21.49 2640 -8.14 20250214 2100 15.48 20250331 3180 -23.74 20240508 1996 21.49 20241209 2.21 Y 046310 500 82 억 578852 N N 0 N 00 N
8 20250411 100458 57 100.00 KOSDAQ 전기·전자 N N N N N 2435 -60 5 -2.40 56732980 23161 16.08 2495 2495 2420 3240 1750 2495 2449.50 3.53 0 -1687 2651 2572 2481 2402 2311 2612 2442 82 745 500 1840 5 1 16418641 400 3.02 0.55 12 0.14 807.00 4405.00 3180 20240508 -23.43 1996 20241209 21.99 2640 -7.77 20250214 2100 15.95 20250331 3180 -23.43 20240508 1996 21.99 20241209 2.21 Y 046310 500 82 억 578852 N N 0 N 00 N
9 20250411 090501 57 100.00 KOSDAQ 전기·전자 N N N N N 2495 0 3 0.00 10734155 4309 2.99 2495 2495 2470 3240 1750 2495 2491.10 3.53 0 -1049 2651 2572 2481 2402 2311 2612 2442 82 745 500 1840 5 1 16418641 410 3.09 0.57 12 0.03 807.00 4405.00 3180 20240508 -21.54 1996 20241209 25.00 2640 -5.49 20250214 2100 18.81 20250331 3180 -21.54 20240508 1996 25.00 20241209 2.21 Y 046310 500 82 억 578852 N N 0 N 00 N
10 20250410 160455 57 100.00 KOSDAQ 전기·전자 N N N N N 2495 115 2 4.83 356949351 143608 80.23 2390 2560 2390 3090 1670 2380 2485.57 3.26 0 9535 2650 2515 2440 2305 2230 2477 2267 82 710 500 1760 5 1 16418641 410 3.09 0.57 12 0.87 807.00 4405.00 3180 20240508 -21.54 1996 20241209 25.00 2640 -5.49 20250214 2100 18.81 20250331 3180 -21.54 20240508 1996 25.00 20241209 2.13 Y 046310 500 82 억 535960 N N 2817 N 00 N
11 20250410 150457 57 100.00 KOSDAQ 전기·전자 N N N N N 2480 100 2 4.20 339894871 136710 76.38 2390 2560 2390 3090 1670 2380 2486.25 3.26 0 10732 2650 2515 2440 2305 2230 2477 2267 82 710 500 1760 5 1 16418641 407 3.07 0.56 12 0.83 807.00 4405.00 3180 20240508 -22.01 1996 20241209 24.25 2640 -6.06 20250214 2100 18.10 20250331 3180 -22.01 20240508 1996 24.25 20241209 2.13 Y 046310 500 82 억 535960 N N 2817 N 00 N
12 20250410 140456 57 100.00 KOSDAQ 전기·전자 N N N N N 2485 105 2 4.41 327678526 131782 73.62 2390 2560 2390 3090 1670 2380 2486.52 3.26 0 9499 2650 2515 2440 2305 2230 2477 2267 82 710 500 1760 5 1 16418641 408 3.08 0.56 12 0.80 807.00 4405.00 3180 20240508 -21.86 1996 20241209 24.50 2640 -5.87 20250214 2100 18.33 20250331 3180 -21.86 20240508 1996 24.50 20241209 2.13 Y 046310 500 82 억 535960 N N 2817 N 00 N