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
045300/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
20250411,160451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2795,95,2,3.52,53482084,19500,298.12,2700,2800,2700,3510,1890,2700,2742.67,0.75,0,545,2873,2786,2703,2616,2533,2745,2575,51,810,500,1890,5,1,10151583,284,12.94,0.41,12,0.19,216.00,6791.00,3850,20240402,-27.40,2234,20241210,25.11,3215,-13.06,20250131,2495,12.02,20250102,3800,-26.45,20240607,2275,22.86,20241210,0.71,Y,045300,500,50 억,,76301,N,N,0,N,00,N
20250411,150455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2760,60,2,2.22,51672384,18849,288.17,2700,2800,2700,3510,1890,2700,2741.39,0.75,0,666,2873,2786,2703,2616,2533,2745,2575,51,810,500,1890,5,1,10151583,280,12.78,0.41,12,0.19,216.00,6791.00,3850,20240402,-28.31,2234,20241210,23.55,3215,-14.15,20250131,2495,10.62,20250102,3800,-27.37,20240607,2275,21.32,20241210,0.71,Y,045300,500,50 억,,76301,N,N,0,N,00,N
20250411,140454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2780,80,2,2.96,47841769,17471,267.10,2700,2800,2700,3510,1890,2700,2738.35,0.75,0,586,2873,2786,2703,2616,2533,2745,2575,51,810,500,1890,5,1,10151583,282,12.87,0.41,12,0.17,216.00,6791.00,3850,20240402,-27.79,2234,20241210,24.44,3215,-13.53,20250131,2495,11.42,20250102,3800,-26.84,20240607,2275,22.20,20241210,0.71,Y,045300,500,50 억,,76301,N,N,0,N,00,N
20250411,130456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2790,90,2,3.33,45961314,16798,256.81,2700,2800,2700,3510,1890,2700,2736.12,0.75,0,564,2873,2786,2703,2616,2533,2745,2575,51,810,500,1890,5,1,10151583,283,12.92,0.41,12,0.17,216.00,6791.00,3850,20240402,-27.53,2234,20241210,24.89,3215,-13.22,20250131,2495,11.82,20250102,3800,-26.58,20240607,2275,22.64,20241210,0.71,Y,045300,500,50 억,,76301,N,N,0,N,00,N
20250411,120456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2750,50,2,1.85,36833375,13497,206.34,2700,2760,2700,3510,1890,2700,2729.00,0.75,0,244,2873,2786,2703,2616,2533,2745,2575,51,810,500,1890,5,1,10151583,279,12.73,0.40,12,0.13,216.00,6791.00,3850,20240402,-28.57,2234,20241210,23.10,3215,-14.46,20250131,2495,10.22,20250102,3800,-27.63,20240607,2275,20.88,20241210,0.71,Y,045300,500,50 억,,76301,N,N,0,N,00,N
20250411,110455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2720,20,2,0.74,25939295,9513,145.44,2700,2760,2700,3510,1890,2700,2726.72,0.75,0,-168,2873,2786,2703,2616,2533,2745,2575,51,810,500,1890,5,1,10151583,276,12.59,0.40,12,0.09,216.00,6791.00,3850,20240402,-29.35,2234,20241210,21.75,3215,-15.40,20250131,2495,9.02,20250102,3800,-28.42,20240607,2275,19.56,20241210,0.71,Y,045300,500,50 억,,76301,N,N,0,N,00,N
20250411,100456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2735,35,2,1.30,19428175,7115,108.78,2700,2760,2700,3510,1890,2700,2730.59,0.75,0,-112,2873,2786,2703,2616,2533,2745,2575,51,810,500,1890,5,1,10151583,278,12.66,0.40,12,0.07,216.00,6791.00,3850,20240402,-28.96,2234,20241210,22.43,3215,-14.93,20250131,2495,9.62,20250102,3800,-28.03,20240607,2275,20.22,20241210,0.71,Y,045300,500,50 억,,76301,N,N,0,N,00,N
20250411,090458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2755,55,2,2.04,1765970,654,10.00,2700,2760,2700,3510,1890,2700,2700.26,0.75,0,-1,2873,2786,2703,2616,2533,2745,2575,51,810,500,1890,5,1,10151583,280,12.75,0.41,12,0.01,216.00,6791.00,3850,20240402,-28.44,2234,20241210,23.32,3215,-14.31,20250131,2495,10.42,20250102,3800,-27.50,20240607,2275,21.10,20241210,0.71,Y,045300,500,50 억,,76301,N,N,0,N,00,N
20250410,160453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2700,140,2,5.47,17623087,6541,70.04,2790,2790,2620,3325,1795,2560,2694.25,0.75,0,-416,2626,2592,2556,2522,2486,2610,2540,51,765,500,1790,5,1,10151583,274,12.50,0.40,12,0.06,216.00,6791.00,3850,20240402,-29.87,2234,20241210,20.86,3215,-16.02,20250131,2495,8.22,20250102,3800,-28.95,20240607,2275,18.68,20241210,0.74,Y,045300,500,50 억,,76435,N,N,0,N,00,N
20250410,150455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2690,130,2,5.08,16681232,6192,66.30,2790,2790,2620,3325,1795,2560,2694.00,0.75,0,-320,2626,2592,2556,2522,2486,2610,2540,51,765,500,1790,5,1,10151583,273,12.45,0.40,12,0.06,216.00,6791.00,3850,20240402,-30.13,2234,20241210,20.41,3215,-16.33,20250131,2495,7.82,20250102,3800,-29.21,20240607,2275,18.24,20241210,0.74,Y,045300,500,50 억,,76435,N,N,0,N,00,N
20250410,140454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2680,120,2,4.69,11129667,4119,44.11,2790,2790,2620,3325,1795,2560,2702.03,0.75,0,-446,2626,2592,2556,2522,2486,2610,2540,51,765,500,1790,5,1,10151583,272,12.41,0.39,12,0.04,216.00,6791.00,3850,20240402,-30.39,2234,20241210,19.96,3215,-16.64,20250131,2495,7.41,20250102,3800,-29.47,20240607,2275,17.80,20241210,0.74,Y,045300,500,50 억,,76435,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 20250411 160451 57 100.00 KOSDAQ 전기·전자 N N N N N 2795 95 2 3.52 53482084 19500 298.12 2700 2800 2700 3510 1890 2700 2742.67 0.75 0 545 2873 2786 2703 2616 2533 2745 2575 51 810 500 1890 5 1 10151583 284 12.94 0.41 12 0.19 216.00 6791.00 3850 20240402 -27.40 2234 20241210 25.11 3215 -13.06 20250131 2495 12.02 20250102 3800 -26.45 20240607 2275 22.86 20241210 0.71 Y 045300 500 50 억 76301 N N 0 N 00 N
3 20250411 150455 57 100.00 KOSDAQ 전기·전자 N N N N N 2760 60 2 2.22 51672384 18849 288.17 2700 2800 2700 3510 1890 2700 2741.39 0.75 0 666 2873 2786 2703 2616 2533 2745 2575 51 810 500 1890 5 1 10151583 280 12.78 0.41 12 0.19 216.00 6791.00 3850 20240402 -28.31 2234 20241210 23.55 3215 -14.15 20250131 2495 10.62 20250102 3800 -27.37 20240607 2275 21.32 20241210 0.71 Y 045300 500 50 억 76301 N N 0 N 00 N
4 20250411 140454 57 100.00 KOSDAQ 전기·전자 N N N N N 2780 80 2 2.96 47841769 17471 267.10 2700 2800 2700 3510 1890 2700 2738.35 0.75 0 586 2873 2786 2703 2616 2533 2745 2575 51 810 500 1890 5 1 10151583 282 12.87 0.41 12 0.17 216.00 6791.00 3850 20240402 -27.79 2234 20241210 24.44 3215 -13.53 20250131 2495 11.42 20250102 3800 -26.84 20240607 2275 22.20 20241210 0.71 Y 045300 500 50 억 76301 N N 0 N 00 N
5 20250411 130456 57 100.00 KOSDAQ 전기·전자 N N N N N 2790 90 2 3.33 45961314 16798 256.81 2700 2800 2700 3510 1890 2700 2736.12 0.75 0 564 2873 2786 2703 2616 2533 2745 2575 51 810 500 1890 5 1 10151583 283 12.92 0.41 12 0.17 216.00 6791.00 3850 20240402 -27.53 2234 20241210 24.89 3215 -13.22 20250131 2495 11.82 20250102 3800 -26.58 20240607 2275 22.64 20241210 0.71 Y 045300 500 50 억 76301 N N 0 N 00 N
6 20250411 120456 57 100.00 KOSDAQ 전기·전자 N N N N N 2750 50 2 1.85 36833375 13497 206.34 2700 2760 2700 3510 1890 2700 2729.00 0.75 0 244 2873 2786 2703 2616 2533 2745 2575 51 810 500 1890 5 1 10151583 279 12.73 0.40 12 0.13 216.00 6791.00 3850 20240402 -28.57 2234 20241210 23.10 3215 -14.46 20250131 2495 10.22 20250102 3800 -27.63 20240607 2275 20.88 20241210 0.71 Y 045300 500 50 억 76301 N N 0 N 00 N
7 20250411 110455 57 100.00 KOSDAQ 전기·전자 N N N N N 2720 20 2 0.74 25939295 9513 145.44 2700 2760 2700 3510 1890 2700 2726.72 0.75 0 -168 2873 2786 2703 2616 2533 2745 2575 51 810 500 1890 5 1 10151583 276 12.59 0.40 12 0.09 216.00 6791.00 3850 20240402 -29.35 2234 20241210 21.75 3215 -15.40 20250131 2495 9.02 20250102 3800 -28.42 20240607 2275 19.56 20241210 0.71 Y 045300 500 50 억 76301 N N 0 N 00 N
8 20250411 100456 57 100.00 KOSDAQ 전기·전자 N N N N N 2735 35 2 1.30 19428175 7115 108.78 2700 2760 2700 3510 1890 2700 2730.59 0.75 0 -112 2873 2786 2703 2616 2533 2745 2575 51 810 500 1890 5 1 10151583 278 12.66 0.40 12 0.07 216.00 6791.00 3850 20240402 -28.96 2234 20241210 22.43 3215 -14.93 20250131 2495 9.62 20250102 3800 -28.03 20240607 2275 20.22 20241210 0.71 Y 045300 500 50 억 76301 N N 0 N 00 N
9 20250411 090458 57 100.00 KOSDAQ 전기·전자 N N N N N 2755 55 2 2.04 1765970 654 10.00 2700 2760 2700 3510 1890 2700 2700.26 0.75 0 -1 2873 2786 2703 2616 2533 2745 2575 51 810 500 1890 5 1 10151583 280 12.75 0.41 12 0.01 216.00 6791.00 3850 20240402 -28.44 2234 20241210 23.32 3215 -14.31 20250131 2495 10.42 20250102 3800 -27.50 20240607 2275 21.10 20241210 0.71 Y 045300 500 50 억 76301 N N 0 N 00 N
10 20250410 160453 57 100.00 KOSDAQ 전기·전자 N N N N N 2700 140 2 5.47 17623087 6541 70.04 2790 2790 2620 3325 1795 2560 2694.25 0.75 0 -416 2626 2592 2556 2522 2486 2610 2540 51 765 500 1790 5 1 10151583 274 12.50 0.40 12 0.06 216.00 6791.00 3850 20240402 -29.87 2234 20241210 20.86 3215 -16.02 20250131 2495 8.22 20250102 3800 -28.95 20240607 2275 18.68 20241210 0.74 Y 045300 500 50 억 76435 N N 0 N 00 N
11 20250410 150455 57 100.00 KOSDAQ 전기·전자 N N N N N 2690 130 2 5.08 16681232 6192 66.30 2790 2790 2620 3325 1795 2560 2694.00 0.75 0 -320 2626 2592 2556 2522 2486 2610 2540 51 765 500 1790 5 1 10151583 273 12.45 0.40 12 0.06 216.00 6791.00 3850 20240402 -30.13 2234 20241210 20.41 3215 -16.33 20250131 2495 7.82 20250102 3800 -29.21 20240607 2275 18.24 20241210 0.74 Y 045300 500 50 억 76435 N N 0 N 00 N
12 20250410 140454 57 100.00 KOSDAQ 전기·전자 N N N N N 2680 120 2 4.69 11129667 4119 44.11 2790 2790 2620 3325 1795 2560 2702.03 0.75 0 -446 2626 2592 2556 2522 2486 2610 2540 51 765 500 1790 5 1 10151583 272 12.41 0.39 12 0.04 216.00 6791.00 3850 20240402 -30.39 2234 20241210 19.96 3215 -16.64 20250131 2495 7.41 20250102 3800 -29.47 20240607 2275 17.80 20241210 0.74 Y 045300 500 50 억 76435 N N 0 N 00 N