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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2610,-20,5,-0.76,150846984,58052,32.98,2615,2645,2575,3415,1845,2630,2598.48,3.56,0,3330,2763,2696,2618,2551,2473,2730,2585,82,785,500,1940,5,1,16418641,429,3.23,0.59,12,0.35,807.00,4405.00,3180,20240508,-17.92,1996,20241209,30.76,2685,-2.79,20250421,2100,24.29,20250331,3180,-17.92,20240508,1996,30.76,20241209,2.34,Y,046310,500,82 억,,584230,N,N,1925,N,00,N
20250422,150507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2590,-40,5,-1.52,144338384,55551,31.56,2615,2645,2575,3415,1845,2630,2598.30,3.56,0,4108,2763,2696,2618,2551,2473,2730,2585,82,785,500,1940,5,1,16418641,425,3.21,0.59,12,0.34,807.00,4405.00,3180,20240508,-18.55,1996,20241209,29.76,2685,-3.54,20250421,2100,23.33,20250331,3180,-18.55,20240508,1996,29.76,20241209,2.34,Y,046310,500,82 억,,584230,N,N,4396,N,00,N
20250422,140507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2595,-35,5,-1.33,103010574,39573,22.48,2615,2645,2575,3415,1845,2630,2603.05,3.56,0,2112,2763,2696,2618,2551,2473,2730,2585,82,785,500,1940,5,1,16418641,426,3.22,0.59,12,0.24,807.00,4405.00,3180,20240508,-18.40,1996,20241209,30.01,2685,-3.35,20250421,2100,23.57,20250331,3180,-18.40,20240508,1996,30.01,20241209,2.34,Y,046310,500,82 억,,584230,N,N,4396,N,00,N
20250422,130505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2595,-35,5,-1.33,97477754,37445,21.27,2615,2645,2575,3415,1845,2630,2603.22,3.56,0,2538,2763,2696,2618,2551,2473,2730,2585,82,785,500,1940,5,1,16418641,426,3.22,0.59,12,0.23,807.00,4405.00,3180,20240508,-18.40,1996,20241209,30.01,2685,-3.35,20250421,2100,23.57,20250331,3180,-18.40,20240508,1996,30.01,20241209,2.34,Y,046310,500,82 억,,584230,N,N,4396,N,00,N
20250422,120506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2595,-35,5,-1.33,83179104,31945,18.15,2615,2645,2575,3415,1845,2630,2603.82,3.56,0,3828,2763,2696,2618,2551,2473,2730,2585,82,785,500,1940,5,1,16418641,426,3.22,0.59,12,0.19,807.00,4405.00,3180,20240508,-18.40,1996,20241209,30.01,2685,-3.35,20250421,2100,23.57,20250331,3180,-18.40,20240508,1996,30.01,20241209,2.34,Y,046310,500,82 억,,584230,N,N,4396,N,00,N
20250422,110506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2615,-15,5,-0.57,69528164,26695,15.17,2615,2645,2575,3415,1845,2630,2604.54,3.56,0,3828,2763,2696,2618,2551,2473,2730,2585,82,785,500,1940,5,1,16418641,429,3.24,0.59,12,0.16,807.00,4405.00,3180,20240508,-17.77,1996,20241209,31.01,2685,-2.61,20250421,2100,24.52,20250331,3180,-17.77,20240508,1996,31.01,20241209,2.34,Y,046310,500,82 억,,584230,N,N,4396,N,00,N
20250422,100506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2615,-15,5,-0.57,57988634,22277,12.66,2615,2645,2575,3415,1845,2630,2603.07,3.56,0,4432,2763,2696,2618,2551,2473,2730,2585,82,785,500,1940,5,1,16418641,429,3.24,0.59,12,0.14,807.00,4405.00,3180,20240508,-17.77,1996,20241209,31.01,2685,-2.61,20250421,2100,24.52,20250331,3180,-17.77,20240508,1996,31.01,20241209,2.34,Y,046310,500,82 억,,584230,N,N,4396,N,00,N
20250422,090507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2630,0,3,0.00,6559150,2506,1.42,2615,2645,2615,3415,1845,2630,2617.38,3.56,0,12,2763,2696,2618,2551,2473,2730,2585,82,785,500,1940,5,1,16418641,432,3.26,0.60,12,0.02,807.00,4405.00,3180,20240508,-17.30,1996,20241209,31.76,2685,-2.05,20250421,2100,25.24,20250331,3180,-17.30,20240508,1996,31.76,20241209,2.34,Y,046310,500,82 억,,584230,N,N,4396,N,00,N
20250421,160456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2630,40,2,1.54,461891440,175856,264.45,2595,2685,2540,3365,1815,2590,2626.53,3.60,0,-3998,2676,2632,2546,2502,2416,2655,2525,82,775,500,1910,5,1,16418641,432,3.26,0.60,12,1.07,807.00,4405.00,3180,20240508,-17.30,1996,20241209,31.76,2685,-2.05,20250421,2100,25.24,20250331,3180,-17.30,20240508,1996,31.76,20241209,2.34,Y,046310,500,82 억,,591800,N,N,4396,N,00,N
20250421,150505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2635,45,2,1.74,418927900,159611,240.02,2595,2685,2540,3365,1815,2590,2624.68,3.60,0,-2873,2676,2632,2546,2502,2416,2655,2525,82,775,500,1910,5,1,16418641,433,3.27,0.60,12,0.97,807.00,4405.00,3180,20240508,-17.14,1996,20241209,32.01,2685,-1.86,20250421,2100,25.48,20250331,3180,-17.14,20240508,1996,32.01,20241209,2.34,Y,046310,500,82 억,,591800,N,N,0,N,00,N
20250421,140506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2635,45,2,1.74,391903903,149373,224.62,2595,2685,2540,3365,1815,2590,2623.66,3.60,0,-2518,2676,2632,2546,2502,2416,2655,2525,82,775,500,1910,5,1,16418641,433,3.27,0.60,12,0.91,807.00,4405.00,3180,20240508,-17.14,1996,20241209,32.01,2685,-1.86,20250421,2100,25.48,20250331,3180,-17.14,20240508,1996,32.01,20241209,2.34,Y,046310,500,82 억,,591800,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 20250422 160459 57 100.00 KOSDAQ 전기·전자 N N N N N 2610 -20 5 -0.76 150846984 58052 32.98 2615 2645 2575 3415 1845 2630 2598.48 3.56 0 3330 2763 2696 2618 2551 2473 2730 2585 82 785 500 1940 5 1 16418641 429 3.23 0.59 12 0.35 807.00 4405.00 3180 20240508 -17.92 1996 20241209 30.76 2685 -2.79 20250421 2100 24.29 20250331 3180 -17.92 20240508 1996 30.76 20241209 2.34 Y 046310 500 82 억 584230 N N 1925 N 00 N
3 20250422 150507 57 100.00 KOSDAQ 전기·전자 N N N N N 2590 -40 5 -1.52 144338384 55551 31.56 2615 2645 2575 3415 1845 2630 2598.30 3.56 0 4108 2763 2696 2618 2551 2473 2730 2585 82 785 500 1940 5 1 16418641 425 3.21 0.59 12 0.34 807.00 4405.00 3180 20240508 -18.55 1996 20241209 29.76 2685 -3.54 20250421 2100 23.33 20250331 3180 -18.55 20240508 1996 29.76 20241209 2.34 Y 046310 500 82 억 584230 N N 4396 N 00 N
4 20250422 140507 57 100.00 KOSDAQ 전기·전자 N N N N N 2595 -35 5 -1.33 103010574 39573 22.48 2615 2645 2575 3415 1845 2630 2603.05 3.56 0 2112 2763 2696 2618 2551 2473 2730 2585 82 785 500 1940 5 1 16418641 426 3.22 0.59 12 0.24 807.00 4405.00 3180 20240508 -18.40 1996 20241209 30.01 2685 -3.35 20250421 2100 23.57 20250331 3180 -18.40 20240508 1996 30.01 20241209 2.34 Y 046310 500 82 억 584230 N N 4396 N 00 N
5 20250422 130505 57 100.00 KOSDAQ 전기·전자 N N N N N 2595 -35 5 -1.33 97477754 37445 21.27 2615 2645 2575 3415 1845 2630 2603.22 3.56 0 2538 2763 2696 2618 2551 2473 2730 2585 82 785 500 1940 5 1 16418641 426 3.22 0.59 12 0.23 807.00 4405.00 3180 20240508 -18.40 1996 20241209 30.01 2685 -3.35 20250421 2100 23.57 20250331 3180 -18.40 20240508 1996 30.01 20241209 2.34 Y 046310 500 82 억 584230 N N 4396 N 00 N
6 20250422 120506 57 100.00 KOSDAQ 전기·전자 N N N N N 2595 -35 5 -1.33 83179104 31945 18.15 2615 2645 2575 3415 1845 2630 2603.82 3.56 0 3828 2763 2696 2618 2551 2473 2730 2585 82 785 500 1940 5 1 16418641 426 3.22 0.59 12 0.19 807.00 4405.00 3180 20240508 -18.40 1996 20241209 30.01 2685 -3.35 20250421 2100 23.57 20250331 3180 -18.40 20240508 1996 30.01 20241209 2.34 Y 046310 500 82 억 584230 N N 4396 N 00 N
7 20250422 110506 57 100.00 KOSDAQ 전기·전자 N N N N N 2615 -15 5 -0.57 69528164 26695 15.17 2615 2645 2575 3415 1845 2630 2604.54 3.56 0 3828 2763 2696 2618 2551 2473 2730 2585 82 785 500 1940 5 1 16418641 429 3.24 0.59 12 0.16 807.00 4405.00 3180 20240508 -17.77 1996 20241209 31.01 2685 -2.61 20250421 2100 24.52 20250331 3180 -17.77 20240508 1996 31.01 20241209 2.34 Y 046310 500 82 억 584230 N N 4396 N 00 N
8 20250422 100506 57 100.00 KOSDAQ 전기·전자 N N N N N 2615 -15 5 -0.57 57988634 22277 12.66 2615 2645 2575 3415 1845 2630 2603.07 3.56 0 4432 2763 2696 2618 2551 2473 2730 2585 82 785 500 1940 5 1 16418641 429 3.24 0.59 12 0.14 807.00 4405.00 3180 20240508 -17.77 1996 20241209 31.01 2685 -2.61 20250421 2100 24.52 20250331 3180 -17.77 20240508 1996 31.01 20241209 2.34 Y 046310 500 82 억 584230 N N 4396 N 00 N
9 20250422 090507 57 100.00 KOSDAQ 전기·전자 N N N N N 2630 0 3 0.00 6559150 2506 1.42 2615 2645 2615 3415 1845 2630 2617.38 3.56 0 12 2763 2696 2618 2551 2473 2730 2585 82 785 500 1940 5 1 16418641 432 3.26 0.60 12 0.02 807.00 4405.00 3180 20240508 -17.30 1996 20241209 31.76 2685 -2.05 20250421 2100 25.24 20250331 3180 -17.30 20240508 1996 31.76 20241209 2.34 Y 046310 500 82 억 584230 N N 4396 N 00 N
10 20250421 160456 57 100.00 KOSDAQ 전기·전자 N N N N N 2630 40 2 1.54 461891440 175856 264.45 2595 2685 2540 3365 1815 2590 2626.53 3.60 0 -3998 2676 2632 2546 2502 2416 2655 2525 82 775 500 1910 5 1 16418641 432 3.26 0.60 12 1.07 807.00 4405.00 3180 20240508 -17.30 1996 20241209 31.76 2685 -2.05 20250421 2100 25.24 20250331 3180 -17.30 20240508 1996 31.76 20241209 2.34 Y 046310 500 82 억 591800 N N 4396 N 00 N
11 20250421 150505 57 100.00 KOSDAQ 전기·전자 N N N N N 2635 45 2 1.74 418927900 159611 240.02 2595 2685 2540 3365 1815 2590 2624.68 3.60 0 -2873 2676 2632 2546 2502 2416 2655 2525 82 775 500 1910 5 1 16418641 433 3.27 0.60 12 0.97 807.00 4405.00 3180 20240508 -17.14 1996 20241209 32.01 2685 -1.86 20250421 2100 25.48 20250331 3180 -17.14 20240508 1996 32.01 20241209 2.34 Y 046310 500 82 억 591800 N N 0 N 00 N
12 20250421 140506 57 100.00 KOSDAQ 전기·전자 N N N N N 2635 45 2 1.74 391903903 149373 224.62 2595 2685 2540 3365 1815 2590 2623.66 3.60 0 -2518 2676 2632 2546 2502 2416 2655 2525 82 775 500 1910 5 1 16418641 433 3.27 0.60 12 0.91 807.00 4405.00 3180 20240508 -17.14 1996 20241209 32.01 2685 -1.86 20250421 2100 25.48 20250331 3180 -17.14 20240508 1996 32.01 20241209 2.34 Y 046310 500 82 억 591800 N N 0 N 00 N