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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
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
20250421,160454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2770,15,2,0.54,35591164,12915,123.74,2755,2805,2725,3580,1930,2755,2755.80,0.74,0,-1,2778,2766,2743,2731,2708,2772,2737,52,825,500,1920,5,1,10347365,287,12.82,0.41,12,0.12,216.00,6791.00,3733,20240607,-25.80,2234,20241210,23.99,3215,-13.84,20250131,2495,11.02,20250102,3800,-27.11,20240607,2275,21.76,20241210,0.33,Y,045300,500,51 억,,76914,N,N,0,N,00,N
20250421,150502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2755,0,3,0.00,32874174,11932,114.32,2755,2805,2725,3580,1930,2755,2755.13,0.74,0,59,2778,2766,2743,2731,2708,2772,2737,52,825,500,1920,5,1,10347365,285,12.75,0.41,12,0.12,216.00,6791.00,3733,20240607,-26.20,2234,20241210,23.32,3215,-14.31,20250131,2495,10.42,20250102,3800,-27.50,20240607,2275,21.10,20241210,0.33,Y,045300,500,51 억,,76914,N,N,0,N,00,N
20250421,140503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2750,-5,5,-0.18,19984434,7255,69.51,2755,2805,2725,3580,1930,2755,2754.57,0.74,0,889,2778,2766,2743,2731,2708,2772,2737,52,825,500,1920,5,1,10347365,285,12.73,0.40,12,0.07,216.00,6791.00,3733,20240607,-26.33,2234,20241210,23.10,3215,-14.46,20250131,2495,10.22,20250102,3800,-27.63,20240607,2275,20.88,20241210,0.33,Y,045300,500,51 억,,76914,N,N,0,N,00,N
20250421,130502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2745,-10,5,-0.36,18480949,6708,64.27,2755,2805,2725,3580,1930,2755,2755.06,0.74,0,888,2778,2766,2743,2731,2708,2772,2737,52,825,500,1920,5,1,10347365,284,12.71,0.40,12,0.06,216.00,6791.00,3733,20240607,-26.47,2234,20241210,22.87,3215,-14.62,20250131,2495,10.02,20250102,3800,-27.76,20240607,2275,20.66,20241210,0.33,Y,045300,500,51 억,,76914,N,N,0,N,00,N
20250421,120501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2750,-5,5,-0.18,17970374,6522,62.49,2755,2805,2725,3580,1930,2755,2755.35,0.74,0,888,2778,2766,2743,2731,2708,2772,2737,52,825,500,1920,5,1,10347365,285,12.73,0.40,12,0.06,216.00,6791.00,3733,20240607,-26.33,2234,20241210,23.10,3215,-14.46,20250131,2495,10.22,20250102,3800,-27.63,20240607,2275,20.88,20241210,0.33,Y,045300,500,51 억,,76914,N,N,0,N,00,N
20250421,110502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2755,0,3,0.00,16064274,5829,55.85,2755,2805,2725,3580,1930,2755,2755.92,0.74,0,882,2778,2766,2743,2731,2708,2772,2737,52,825,500,1920,5,1,10347365,285,12.75,0.41,12,0.06,216.00,6791.00,3733,20240607,-26.20,2234,20241210,23.32,3215,-14.31,20250131,2495,10.42,20250102,3800,-27.50,20240607,2275,21.10,20241210,0.33,Y,045300,500,51 억,,76914,N,N,0,N,00,N
20250421,100458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2760,5,2,0.18,15937699,5783,55.41,2755,2805,2725,3580,1930,2755,2755.96,0.74,0,885,2778,2766,2743,2731,2708,2772,2737,52,825,500,1920,5,1,10347365,286,12.78,0.41,12,0.06,216.00,6791.00,3733,20240607,-26.06,2234,20241210,23.55,3215,-14.15,20250131,2495,10.62,20250102,3800,-27.37,20240607,2275,21.32,20241210,0.33,Y,045300,500,51 억,,76914,N,N,0,N,00,N
20250421,090513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2795,40,2,1.45,728375,262,2.51,2755,2805,2755,3580,1930,2755,2780.06,0.74,0,-53,2778,2766,2743,2731,2708,2772,2737,52,825,500,1920,5,1,10347365,289,12.94,0.41,12,0.00,216.00,6791.00,3733,20240607,-25.13,2234,20241210,25.11,3215,-13.06,20250131,2495,12.02,20250102,3800,-26.45,20240607,2275,22.86,20241210,0.33,Y,045300,500,51 억,,76914,N,N,0,N,00,N
20250418,160454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2755,10,2,0.36,28601075,10437,44.44,2755,2755,2720,3565,1925,2745,2740.35,0.74,0,52,2841,2792,2761,2712,2681,2777,2697,52,820,500,1920,5,1,10347365,285,12.75,0.41,12,0.10,216.00,6791.00,3792,20240408,-27.35,2234,20241210,23.32,3215,-14.31,20250131,2495,10.42,20250102,3800,-27.50,20240607,2275,21.10,20241210,0.33,Y,045300,500,51 억,,76894,N,N,0,N,00,N
20250418,150459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2750,5,2,0.18,27000420,9856,41.97,2755,2755,2720,3565,1925,2745,2739.49,0.74,0,52,2841,2792,2761,2712,2681,2777,2697,52,820,500,1920,5,1,10347365,285,12.73,0.40,12,0.10,216.00,6791.00,3792,20240408,-27.48,2234,20241210,23.10,3215,-14.46,20250131,2495,10.22,20250102,3800,-27.63,20240607,2275,20.88,20241210,0.33,Y,045300,500,51 억,,76894,N,N,0,N,00,N
20250418,140502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2755,10,2,0.36,23277125,8503,36.21,2755,2755,2720,3565,1925,2745,2737.52,0.74,0,42,2841,2792,2761,2712,2681,2777,2697,52,820,500,1920,5,1,10347365,285,12.75,0.41,12,0.08,216.00,6791.00,3792,20240408,-27.35,2234,20241210,23.32,3215,-14.31,20250131,2495,10.42,20250102,3800,-27.50,20240607,2275,21.10,20241210,0.33,Y,045300,500,51 억,,76894,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 20250421 160454 57 100.00 KOSDAQ 전기·전자 N N N N N 2770 15 2 0.54 35591164 12915 123.74 2755 2805 2725 3580 1930 2755 2755.80 0.74 0 -1 2778 2766 2743 2731 2708 2772 2737 52 825 500 1920 5 1 10347365 287 12.82 0.41 12 0.12 216.00 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 0.33 Y 045300 500 51 억 76914 N N 0 N 00 N
3 20250421 150502 57 100.00 KOSDAQ 전기·전자 N N N N N 2755 0 3 0.00 32874174 11932 114.32 2755 2805 2725 3580 1930 2755 2755.13 0.74 0 59 2778 2766 2743 2731 2708 2772 2737 52 825 500 1920 5 1 10347365 285 12.75 0.41 12 0.12 216.00 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 0.33 Y 045300 500 51 억 76914 N N 0 N 00 N
4 20250421 140503 57 100.00 KOSDAQ 전기·전자 N N N N N 2750 -5 5 -0.18 19984434 7255 69.51 2755 2805 2725 3580 1930 2755 2754.57 0.74 0 889 2778 2766 2743 2731 2708 2772 2737 52 825 500 1920 5 1 10347365 285 12.73 0.40 12 0.07 216.00 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 0.33 Y 045300 500 51 억 76914 N N 0 N 00 N
5 20250421 130502 57 100.00 KOSDAQ 전기·전자 N N N N N 2745 -10 5 -0.36 18480949 6708 64.27 2755 2805 2725 3580 1930 2755 2755.06 0.74 0 888 2778 2766 2743 2731 2708 2772 2737 52 825 500 1920 5 1 10347365 284 12.71 0.40 12 0.06 216.00 6791.00 3733 20240607 -26.47 2234 20241210 22.87 3215 -14.62 20250131 2495 10.02 20250102 3800 -27.76 20240607 2275 20.66 20241210 0.33 Y 045300 500 51 억 76914 N N 0 N 00 N
6 20250421 120501 57 100.00 KOSDAQ 전기·전자 N N N N N 2750 -5 5 -0.18 17970374 6522 62.49 2755 2805 2725 3580 1930 2755 2755.35 0.74 0 888 2778 2766 2743 2731 2708 2772 2737 52 825 500 1920 5 1 10347365 285 12.73 0.40 12 0.06 216.00 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 0.33 Y 045300 500 51 억 76914 N N 0 N 00 N
7 20250421 110502 57 100.00 KOSDAQ 전기·전자 N N N N N 2755 0 3 0.00 16064274 5829 55.85 2755 2805 2725 3580 1930 2755 2755.92 0.74 0 882 2778 2766 2743 2731 2708 2772 2737 52 825 500 1920 5 1 10347365 285 12.75 0.41 12 0.06 216.00 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 0.33 Y 045300 500 51 억 76914 N N 0 N 00 N
8 20250421 100458 57 100.00 KOSDAQ 전기·전자 N N N N N 2760 5 2 0.18 15937699 5783 55.41 2755 2805 2725 3580 1930 2755 2755.96 0.74 0 885 2778 2766 2743 2731 2708 2772 2737 52 825 500 1920 5 1 10347365 286 12.78 0.41 12 0.06 216.00 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 0.33 Y 045300 500 51 억 76914 N N 0 N 00 N
9 20250421 090513 57 100.00 KOSDAQ 전기·전자 N N N N N 2795 40 2 1.45 728375 262 2.51 2755 2805 2755 3580 1930 2755 2780.06 0.74 0 -53 2778 2766 2743 2731 2708 2772 2737 52 825 500 1920 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 0.33 Y 045300 500 51 억 76914 N N 0 N 00 N
10 20250418 160454 57 100.00 KOSDAQ 전기·전자 N N N N N 2755 10 2 0.36 28601075 10437 44.44 2755 2755 2720 3565 1925 2745 2740.35 0.74 0 52 2841 2792 2761 2712 2681 2777 2697 52 820 500 1920 5 1 10347365 285 12.75 0.41 12 0.10 216.00 6791.00 3792 20240408 -27.35 2234 20241210 23.32 3215 -14.31 20250131 2495 10.42 20250102 3800 -27.50 20240607 2275 21.10 20241210 0.33 Y 045300 500 51 억 76894 N N 0 N 00 N
11 20250418 150459 57 100.00 KOSDAQ 전기·전자 N N N N N 2750 5 2 0.18 27000420 9856 41.97 2755 2755 2720 3565 1925 2745 2739.49 0.74 0 52 2841 2792 2761 2712 2681 2777 2697 52 820 500 1920 5 1 10347365 285 12.73 0.40 12 0.10 216.00 6791.00 3792 20240408 -27.48 2234 20241210 23.10 3215 -14.46 20250131 2495 10.22 20250102 3800 -27.63 20240607 2275 20.88 20241210 0.33 Y 045300 500 51 억 76894 N N 0 N 00 N
12 20250418 140502 57 100.00 KOSDAQ 전기·전자 N N N N N 2755 10 2 0.36 23277125 8503 36.21 2755 2755 2720 3565 1925 2745 2737.52 0.74 0 42 2841 2792 2761 2712 2681 2777 2697 52 820 500 1920 5 1 10347365 285 12.75 0.41 12 0.08 216.00 6791.00 3792 20240408 -27.35 2234 20241210 23.32 3215 -14.31 20250131 2495 10.42 20250102 3800 -27.50 20240607 2275 21.10 20241210 0.33 Y 045300 500 51 억 76894 N N 0 N 00 N