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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2435,-55,5,-2.21,296666902,123212,141.34,2440,2455,2370,3235,1745,2490,2407.78,3.52,0,6315,2593,2541,2458,2406,2323,2500,2365,82,745,500,1840,5,1,16418641,400,3.02,0.55,12,0.75,807.00,4405.00,3180,20240508,-23.43,1996,20241209,21.99,2640,-7.77,20250214,2100,15.95,20250331,3180,-23.43,20240508,1996,21.99,20241209,2.15,Y,046310,500,82 억,,577393,N,N,0,N,00,N
20250414,150459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2415,-75,5,-3.01,267893887,111347,127.73,2440,2455,2370,3235,1745,2490,2405.94,3.52,0,7713,2593,2541,2458,2406,2323,2500,2365,82,745,500,1840,5,1,16418641,397,2.99,0.55,12,0.68,807.00,4405.00,3180,20240508,-24.06,1996,20241209,20.99,2640,-8.52,20250214,2100,15.00,20250331,3180,-24.06,20240508,1996,20.99,20241209,2.15,Y,046310,500,82 억,,577393,N,N,0,N,00,N
20250414,140459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2415,-75,5,-3.01,238328772,99058,113.64,2440,2455,2370,3235,1745,2490,2405.95,3.52,0,5400,2593,2541,2458,2406,2323,2500,2365,82,745,500,1840,5,1,16418641,397,2.99,0.55,12,0.60,807.00,4405.00,3180,20240508,-24.06,1996,20241209,20.99,2640,-8.52,20250214,2100,15.00,20250331,3180,-24.06,20240508,1996,20.99,20241209,2.15,Y,046310,500,82 억,,577393,N,N,0,N,00,N
20250414,130459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2415,-75,5,-3.01,222680762,92573,106.20,2440,2455,2370,3235,1745,2490,2405.46,3.52,0,4833,2593,2541,2458,2406,2323,2500,2365,82,745,500,1840,5,1,16418641,397,2.99,0.55,12,0.56,807.00,4405.00,3180,20240508,-24.06,1996,20241209,20.99,2640,-8.52,20250214,2100,15.00,20250331,3180,-24.06,20240508,1996,20.99,20241209,2.15,Y,046310,500,82 억,,577393,N,N,0,N,00,N
20250414,120500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2425,-65,5,-2.61,203903277,84809,97.29,2440,2455,2370,3235,1745,2490,2404.26,3.52,0,4224,2593,2541,2458,2406,2323,2500,2365,82,745,500,1840,5,1,16418641,398,3.00,0.55,12,0.52,807.00,4405.00,3180,20240508,-23.74,1996,20241209,21.49,2640,-8.14,20250214,2100,15.48,20250331,3180,-23.74,20240508,1996,21.49,20241209,2.15,Y,046310,500,82 억,,577393,N,N,0,N,00,N
20250414,110457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2405,-85,5,-3.41,180767435,75220,86.29,2440,2455,2370,3235,1745,2490,2403.18,3.52,0,3561,2593,2541,2458,2406,2323,2500,2365,82,745,500,1840,5,1,16418641,395,2.98,0.55,12,0.46,807.00,4405.00,3180,20240508,-24.37,1996,20241209,20.49,2640,-8.90,20250214,2100,14.52,20250331,3180,-24.37,20240508,1996,20.49,20241209,2.15,Y,046310,500,82 억,,577393,N,N,0,N,00,N
20250414,100459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2390,-100,5,-4.02,130240770,54229,62.21,2440,2455,2370,3235,1745,2490,2401.68,3.52,0,3113,2593,2541,2458,2406,2323,2500,2365,82,745,500,1840,5,1,16418641,392,2.96,0.54,12,0.33,807.00,4405.00,3180,20240508,-24.84,1996,20241209,19.74,2640,-9.47,20250214,2100,13.81,20250331,3180,-24.84,20240508,1996,19.74,20241209,2.15,Y,046310,500,82 억,,577393,N,N,0,N,00,N
20250414,090459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2405,-85,5,-3.41,36494505,15008,17.22,2440,2455,2400,3235,1745,2490,2431.67,3.52,0,462,2593,2541,2458,2406,2323,2500,2365,82,745,500,1840,5,1,16418641,395,2.98,0.55,12,0.09,807.00,4405.00,3180,20240508,-24.37,1996,20241209,20.49,2640,-8.90,20250214,2100,14.52,20250331,3180,-24.37,20240508,1996,20.49,20241209,2.15,Y,046310,500,82 억,,577393,N,N,0,N,00,N
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
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 20250414 160456 57 100.00 KOSDAQ 전기·전자 N N N N N 2435 -55 5 -2.21 296666902 123212 141.34 2440 2455 2370 3235 1745 2490 2407.78 3.52 0 6315 2593 2541 2458 2406 2323 2500 2365 82 745 500 1840 5 1 16418641 400 3.02 0.55 12 0.75 807.00 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 2.15 Y 046310 500 82 억 577393 N N 0 N 00 N
3 20250414 150459 57 100.00 KOSDAQ 전기·전자 N N N N N 2415 -75 5 -3.01 267893887 111347 127.73 2440 2455 2370 3235 1745 2490 2405.94 3.52 0 7713 2593 2541 2458 2406 2323 2500 2365 82 745 500 1840 5 1 16418641 397 2.99 0.55 12 0.68 807.00 4405.00 3180 20240508 -24.06 1996 20241209 20.99 2640 -8.52 20250214 2100 15.00 20250331 3180 -24.06 20240508 1996 20.99 20241209 2.15 Y 046310 500 82 억 577393 N N 0 N 00 N
4 20250414 140459 57 100.00 KOSDAQ 전기·전자 N N N N N 2415 -75 5 -3.01 238328772 99058 113.64 2440 2455 2370 3235 1745 2490 2405.95 3.52 0 5400 2593 2541 2458 2406 2323 2500 2365 82 745 500 1840 5 1 16418641 397 2.99 0.55 12 0.60 807.00 4405.00 3180 20240508 -24.06 1996 20241209 20.99 2640 -8.52 20250214 2100 15.00 20250331 3180 -24.06 20240508 1996 20.99 20241209 2.15 Y 046310 500 82 억 577393 N N 0 N 00 N
5 20250414 130459 57 100.00 KOSDAQ 전기·전자 N N N N N 2415 -75 5 -3.01 222680762 92573 106.20 2440 2455 2370 3235 1745 2490 2405.46 3.52 0 4833 2593 2541 2458 2406 2323 2500 2365 82 745 500 1840 5 1 16418641 397 2.99 0.55 12 0.56 807.00 4405.00 3180 20240508 -24.06 1996 20241209 20.99 2640 -8.52 20250214 2100 15.00 20250331 3180 -24.06 20240508 1996 20.99 20241209 2.15 Y 046310 500 82 억 577393 N N 0 N 00 N
6 20250414 120500 57 100.00 KOSDAQ 전기·전자 N N N N N 2425 -65 5 -2.61 203903277 84809 97.29 2440 2455 2370 3235 1745 2490 2404.26 3.52 0 4224 2593 2541 2458 2406 2323 2500 2365 82 745 500 1840 5 1 16418641 398 3.00 0.55 12 0.52 807.00 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 2.15 Y 046310 500 82 억 577393 N N 0 N 00 N
7 20250414 110457 57 100.00 KOSDAQ 전기·전자 N N N N N 2405 -85 5 -3.41 180767435 75220 86.29 2440 2455 2370 3235 1745 2490 2403.18 3.52 0 3561 2593 2541 2458 2406 2323 2500 2365 82 745 500 1840 5 1 16418641 395 2.98 0.55 12 0.46 807.00 4405.00 3180 20240508 -24.37 1996 20241209 20.49 2640 -8.90 20250214 2100 14.52 20250331 3180 -24.37 20240508 1996 20.49 20241209 2.15 Y 046310 500 82 억 577393 N N 0 N 00 N
8 20250414 100459 57 100.00 KOSDAQ 전기·전자 N N N N N 2390 -100 5 -4.02 130240770 54229 62.21 2440 2455 2370 3235 1745 2490 2401.68 3.52 0 3113 2593 2541 2458 2406 2323 2500 2365 82 745 500 1840 5 1 16418641 392 2.96 0.54 12 0.33 807.00 4405.00 3180 20240508 -24.84 1996 20241209 19.74 2640 -9.47 20250214 2100 13.81 20250331 3180 -24.84 20240508 1996 19.74 20241209 2.15 Y 046310 500 82 억 577393 N N 0 N 00 N
9 20250414 090459 57 100.00 KOSDAQ 전기·전자 N N N N N 2405 -85 5 -3.41 36494505 15008 17.22 2440 2455 2400 3235 1745 2490 2431.67 3.52 0 462 2593 2541 2458 2406 2323 2500 2365 82 745 500 1840 5 1 16418641 395 2.98 0.55 12 0.09 807.00 4405.00 3180 20240508 -24.37 1996 20241209 20.49 2640 -8.90 20250214 2100 14.52 20250331 3180 -24.37 20240508 1996 20.49 20241209 2.15 Y 046310 500 82 억 577393 N N 0 N 00 N
10 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
11 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
12 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