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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2790,-15,5,-0.53,17276175,6241,48.54,2805,2805,2740,3645,1965,2805,2768.17,0.69,0,-136,2858,2831,2783,2756,2708,2845,2770,52,840,500,1960,5,1,10347365,289,12.92,0.41,12,0.06,216.00,6791.00,3733,20240607,-25.26,2234,20241210,24.89,3215,-13.22,20250131,2495,11.82,20250102,3800,-26.58,20240607,2275,22.64,20241210,0.22,Y,045300,500,51 억,,71537,N,N,0,N,00,N
20250430,150512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2780,-25,5,-0.89,15495460,5599,43.55,2805,2805,2740,3645,1965,2805,2767.54,0.69,0,-101,2858,2831,2783,2756,2708,2845,2770,52,840,500,1960,5,1,10347365,288,12.87,0.41,12,0.05,216.00,6791.00,3733,20240607,-25.53,2234,20241210,24.44,3215,-13.53,20250131,2495,11.42,20250102,3800,-26.84,20240607,2275,22.20,20241210,0.22,Y,045300,500,51 억,,71537,N,N,0,N,00,N
20250430,140512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2760,-45,5,-1.60,13314185,4812,37.43,2805,2805,2740,3645,1965,2805,2766.87,0.69,0,16,2858,2831,2783,2756,2708,2845,2770,52,840,500,1960,5,1,10347365,286,12.78,0.41,12,0.05,216.00,6791.00,3733,20240607,-26.06,2234,20241210,23.55,3215,-14.15,20250131,2495,10.62,20250102,3800,-27.37,20240607,2275,21.32,20241210,0.22,Y,045300,500,51 억,,71537,N,N,0,N,00,N
20250430,130512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2750,-55,5,-1.96,12222325,4417,34.35,2805,2805,2740,3645,1965,2805,2767.11,0.69,0,64,2858,2831,2783,2756,2708,2845,2770,52,840,500,1960,5,1,10347365,285,12.73,0.40,12,0.04,216.00,6791.00,3733,20240607,-26.33,2234,20241210,23.10,3215,-14.46,20250131,2495,10.22,20250102,3800,-27.63,20240607,2275,20.88,20241210,0.22,Y,045300,500,51 억,,71537,N,N,0,N,00,N
20250430,120514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2770,-35,5,-1.25,10606660,3831,29.80,2805,2805,2745,3645,1965,2805,2768.64,0.69,0,-70,2858,2831,2783,2756,2708,2845,2770,52,840,500,1960,5,1,10347365,287,12.82,0.41,12,0.04,216.00,6791.00,3733,20240607,-25.80,2234,20241210,23.99,3215,-13.84,20250131,2495,11.02,20250102,3800,-27.11,20240607,2275,21.76,20241210,0.22,Y,045300,500,51 억,,71537,N,N,0,N,00,N
20250430,110511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2760,-45,5,-1.60,8482590,3060,23.80,2805,2805,2745,3645,1965,2805,2772.09,0.69,0,-2,2858,2831,2783,2756,2708,2845,2770,52,840,500,1960,5,1,10347365,286,12.78,0.41,12,0.03,216.00,6791.00,3733,20240607,-26.06,2234,20241210,23.55,3215,-14.15,20250131,2495,10.62,20250102,3800,-27.37,20240607,2275,21.32,20241210,0.22,Y,045300,500,51 억,,71537,N,N,0,N,00,N
20250430,100514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2755,-50,5,-1.78,5984270,2153,16.75,2805,2805,2750,3645,1965,2805,2779.50,0.69,0,7,2858,2831,2783,2756,2708,2845,2770,52,840,500,1960,5,1,10347365,285,12.75,0.41,12,0.02,216.00,6791.00,3733,20240607,-26.20,2234,20241210,23.32,3215,-14.31,20250131,2495,10.42,20250102,3800,-27.50,20240607,2275,21.10,20241210,0.22,Y,045300,500,51 억,,71537,N,N,0,N,00,N
20250430,090515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2795,-10,5,-0.36,207045,74,0.58,2805,2805,2775,3645,1965,2805,2797.91,0.69,0,-6,2858,2831,2783,2756,2708,2845,2770,52,840,500,1960,5,1,10347365,289,12.94,0.41,12,0.00,216.00,6791.00,3733,20240607,-25.13,2234,20241210,25.11,3215,-13.06,20250131,2495,12.02,20250102,3800,-26.45,20240607,2275,22.86,20241210,0.22,Y,045300,500,51 억,,71537,N,N,0,N,00,N
20250429,160507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2805,40,2,1.45,35686625,12837,64.73,2765,2810,2735,3590,1940,2765,2779.98,0.70,0,81,2855,2810,2770,2725,2685,2790,2705,52,825,500,1930,5,1,10347365,290,12.99,0.41,12,0.12,216.00,6791.00,3733,20240607,-24.86,2234,20241210,25.56,3215,-12.75,20250131,2495,12.42,20250102,3800,-26.18,20240607,2275,23.30,20241210,0.23,Y,045300,500,51 억,,72026,N,N,0,N,00,N
20250429,150510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2780,15,2,0.54,34165220,12292,61.98,2765,2810,2735,3590,1940,2765,2779.47,0.70,0,155,2855,2810,2770,2725,2685,2790,2705,52,825,500,1930,5,1,10347365,288,12.87,0.41,12,0.12,216.00,6791.00,3733,20240607,-25.53,2234,20241210,24.44,3215,-13.53,20250131,2495,11.42,20250102,3800,-26.84,20240607,2275,22.20,20241210,0.23,Y,045300,500,51 억,,72026,N,N,0,N,00,N
20250429,140510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2800,35,2,1.27,20691880,7456,37.60,2765,2810,2735,3590,1940,2765,2775.20,0.70,0,-135,2855,2810,2770,2725,2685,2790,2705,52,825,500,1930,5,1,10347365,290,12.96,0.41,12,0.07,216.00,6791.00,3733,20240607,-24.99,2234,20241210,25.34,3215,-12.91,20250131,2495,12.22,20250102,3800,-26.32,20240607,2275,23.08,20241210,0.23,Y,045300,500,51 억,,72026,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 20250430 160508 57 100.00 KOSDAQ 전기·전자 N N N N N 2790 -15 5 -0.53 17276175 6241 48.54 2805 2805 2740 3645 1965 2805 2768.17 0.69 0 -136 2858 2831 2783 2756 2708 2845 2770 52 840 500 1960 5 1 10347365 289 12.92 0.41 12 0.06 216.00 6791.00 3733 20240607 -25.26 2234 20241210 24.89 3215 -13.22 20250131 2495 11.82 20250102 3800 -26.58 20240607 2275 22.64 20241210 0.22 Y 045300 500 51 억 71537 N N 0 N 00 N
3 20250430 150512 57 100.00 KOSDAQ 전기·전자 N N N N N 2780 -25 5 -0.89 15495460 5599 43.55 2805 2805 2740 3645 1965 2805 2767.54 0.69 0 -101 2858 2831 2783 2756 2708 2845 2770 52 840 500 1960 5 1 10347365 288 12.87 0.41 12 0.05 216.00 6791.00 3733 20240607 -25.53 2234 20241210 24.44 3215 -13.53 20250131 2495 11.42 20250102 3800 -26.84 20240607 2275 22.20 20241210 0.22 Y 045300 500 51 억 71537 N N 0 N 00 N
4 20250430 140512 57 100.00 KOSDAQ 전기·전자 N N N N N 2760 -45 5 -1.60 13314185 4812 37.43 2805 2805 2740 3645 1965 2805 2766.87 0.69 0 16 2858 2831 2783 2756 2708 2845 2770 52 840 500 1960 5 1 10347365 286 12.78 0.41 12 0.05 216.00 6791.00 3733 20240607 -26.06 2234 20241210 23.55 3215 -14.15 20250131 2495 10.62 20250102 3800 -27.37 20240607 2275 21.32 20241210 0.22 Y 045300 500 51 억 71537 N N 0 N 00 N
5 20250430 130512 57 100.00 KOSDAQ 전기·전자 N N N N N 2750 -55 5 -1.96 12222325 4417 34.35 2805 2805 2740 3645 1965 2805 2767.11 0.69 0 64 2858 2831 2783 2756 2708 2845 2770 52 840 500 1960 5 1 10347365 285 12.73 0.40 12 0.04 216.00 6791.00 3733 20240607 -26.33 2234 20241210 23.10 3215 -14.46 20250131 2495 10.22 20250102 3800 -27.63 20240607 2275 20.88 20241210 0.22 Y 045300 500 51 억 71537 N N 0 N 00 N
6 20250430 120514 57 100.00 KOSDAQ 전기·전자 N N N N N 2770 -35 5 -1.25 10606660 3831 29.80 2805 2805 2745 3645 1965 2805 2768.64 0.69 0 -70 2858 2831 2783 2756 2708 2845 2770 52 840 500 1960 5 1 10347365 287 12.82 0.41 12 0.04 216.00 6791.00 3733 20240607 -25.80 2234 20241210 23.99 3215 -13.84 20250131 2495 11.02 20250102 3800 -27.11 20240607 2275 21.76 20241210 0.22 Y 045300 500 51 억 71537 N N 0 N 00 N
7 20250430 110511 57 100.00 KOSDAQ 전기·전자 N N N N N 2760 -45 5 -1.60 8482590 3060 23.80 2805 2805 2745 3645 1965 2805 2772.09 0.69 0 -2 2858 2831 2783 2756 2708 2845 2770 52 840 500 1960 5 1 10347365 286 12.78 0.41 12 0.03 216.00 6791.00 3733 20240607 -26.06 2234 20241210 23.55 3215 -14.15 20250131 2495 10.62 20250102 3800 -27.37 20240607 2275 21.32 20241210 0.22 Y 045300 500 51 억 71537 N N 0 N 00 N
8 20250430 100514 57 100.00 KOSDAQ 전기·전자 N N N N N 2755 -50 5 -1.78 5984270 2153 16.75 2805 2805 2750 3645 1965 2805 2779.50 0.69 0 7 2858 2831 2783 2756 2708 2845 2770 52 840 500 1960 5 1 10347365 285 12.75 0.41 12 0.02 216.00 6791.00 3733 20240607 -26.20 2234 20241210 23.32 3215 -14.31 20250131 2495 10.42 20250102 3800 -27.50 20240607 2275 21.10 20241210 0.22 Y 045300 500 51 억 71537 N N 0 N 00 N
9 20250430 090515 57 100.00 KOSDAQ 전기·전자 N N N N N 2795 -10 5 -0.36 207045 74 0.58 2805 2805 2775 3645 1965 2805 2797.91 0.69 0 -6 2858 2831 2783 2756 2708 2845 2770 52 840 500 1960 5 1 10347365 289 12.94 0.41 12 0.00 216.00 6791.00 3733 20240607 -25.13 2234 20241210 25.11 3215 -13.06 20250131 2495 12.02 20250102 3800 -26.45 20240607 2275 22.86 20241210 0.22 Y 045300 500 51 억 71537 N N 0 N 00 N
10 20250429 160507 57 100.00 KOSDAQ 전기·전자 N N N N N 2805 40 2 1.45 35686625 12837 64.73 2765 2810 2735 3590 1940 2765 2779.98 0.70 0 81 2855 2810 2770 2725 2685 2790 2705 52 825 500 1930 5 1 10347365 290 12.99 0.41 12 0.12 216.00 6791.00 3733 20240607 -24.86 2234 20241210 25.56 3215 -12.75 20250131 2495 12.42 20250102 3800 -26.18 20240607 2275 23.30 20241210 0.23 Y 045300 500 51 억 72026 N N 0 N 00 N
11 20250429 150510 57 100.00 KOSDAQ 전기·전자 N N N N N 2780 15 2 0.54 34165220 12292 61.98 2765 2810 2735 3590 1940 2765 2779.47 0.70 0 155 2855 2810 2770 2725 2685 2790 2705 52 825 500 1930 5 1 10347365 288 12.87 0.41 12 0.12 216.00 6791.00 3733 20240607 -25.53 2234 20241210 24.44 3215 -13.53 20250131 2495 11.42 20250102 3800 -26.84 20240607 2275 22.20 20241210 0.23 Y 045300 500 51 억 72026 N N 0 N 00 N
12 20250429 140510 57 100.00 KOSDAQ 전기·전자 N N N N N 2800 35 2 1.27 20691880 7456 37.60 2765 2810 2735 3590 1940 2765 2775.20 0.70 0 -135 2855 2810 2770 2725 2685 2790 2705 52 825 500 1930 5 1 10347365 290 12.96 0.41 12 0.07 216.00 6791.00 3733 20240607 -24.99 2234 20241210 25.34 3215 -12.91 20250131 2495 12.22 20250102 3800 -26.32 20240607 2275 23.08 20241210 0.23 Y 045300 500 51 억 72026 N N 0 N 00 N