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
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
20250422,160456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2770,0,3,0.00,60229645,21963,170.06,2740,2800,2710,3600,1940,2770,2742.32,0.74,0,524,2846,2807,2766,2727,2686,2827,2747,52,830,500,1930,5,1,10347365,287,12.82,0.41,12,0.21,216.00,6791.00,3733,20240607,-25.80,2234,20241210,23.99,3215,-13.84,20250131,2495,11.02,20250102,3800,-27.11,20240607,2275,21.76,20241210,0.31,Y,045300,500,51 억,,76913,N,N,0,N,00,N
20250422,150505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2745,-25,5,-0.90,54453905,19865,153.81,2740,2800,2710,3600,1940,2770,2741.20,0.74,0,1029,2846,2807,2766,2727,2686,2827,2747,52,830,500,1930,5,1,10347365,284,12.71,0.40,12,0.19,216.00,6791.00,3733,20240607,-26.47,2234,20241210,22.87,3215,-14.62,20250131,2495,10.02,20250102,3800,-27.76,20240607,2275,20.66,20241210,0.31,Y,045300,500,51 억,,76913,N,N,0,N,00,N
20250422,140504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2740,-30,5,-1.08,48964185,17863,138.31,2740,2800,2710,3600,1940,2770,2741.10,0.74,0,1125,2846,2807,2766,2727,2686,2827,2747,52,830,500,1930,5,1,10347365,284,12.69,0.40,12,0.17,216.00,6791.00,3733,20240607,-26.60,2234,20241210,22.65,3215,-14.77,20250131,2495,9.82,20250102,3800,-27.89,20240607,2275,20.44,20241210,0.31,Y,045300,500,51 억,,76913,N,N,0,N,00,N
20250422,130502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2735,-35,5,-1.26,47145830,17196,133.15,2740,2800,2710,3600,1940,2770,2741.67,0.74,0,1124,2846,2807,2766,2727,2686,2827,2747,52,830,500,1930,5,1,10347365,283,12.66,0.40,12,0.17,216.00,6791.00,3733,20240607,-26.73,2234,20241210,22.43,3215,-14.93,20250131,2495,9.62,20250102,3800,-28.03,20240607,2275,20.22,20241210,0.31,Y,045300,500,51 억,,76913,N,N,0,N,00,N
20250422,120503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2725,-45,5,-1.62,46574260,16987,131.53,2740,2800,2710,3600,1940,2770,2741.76,0.74,0,1162,2846,2807,2766,2727,2686,2827,2747,52,830,500,1930,5,1,10347365,282,12.62,0.40,12,0.16,216.00,6791.00,3733,20240607,-27.00,2234,20241210,21.98,3215,-15.24,20250131,2495,9.22,20250102,3800,-28.29,20240607,2275,19.78,20241210,0.31,Y,045300,500,51 억,,76913,N,N,0,N,00,N
20250422,110503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2750,-20,5,-0.72,45355710,16542,128.08,2740,2800,2710,3600,1940,2770,2741.85,0.74,0,1162,2846,2807,2766,2727,2686,2827,2747,52,830,500,1930,5,1,10347365,285,12.73,0.40,12,0.16,216.00,6791.00,3733,20240607,-26.33,2234,20241210,23.10,3215,-14.46,20250131,2495,10.22,20250102,3800,-27.63,20240607,2275,20.88,20241210,0.31,Y,045300,500,51 억,,76913,N,N,0,N,00,N
20250422,100503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2770,0,3,0.00,10523475,3810,29.50,2740,2800,2730,3600,1940,2770,2762.07,0.74,0,229,2846,2807,2766,2727,2686,2827,2747,52,830,500,1930,5,1,10347365,287,12.82,0.41,12,0.04,216.00,6791.00,3733,20240607,-25.80,2234,20241210,23.99,3215,-13.84,20250131,2495,11.02,20250102,3800,-27.11,20240607,2275,21.76,20241210,0.31,Y,045300,500,51 억,,76913,N,N,0,N,00,N
20250422,090504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2730,-40,5,-1.44,188500,69,0.53,2740,2740,2730,3600,1940,2770,2731.88,0.74,0,0,2846,2807,2766,2727,2686,2827,2747,52,830,500,1930,5,1,10347365,282,12.64,0.40,12,0.00,216.00,6791.00,3733,20240607,-26.87,2234,20241210,22.20,3215,-15.09,20250131,2495,9.42,20250102,3800,-28.16,20240607,2275,20.00,20241210,0.31,Y,045300,500,51 억,,76913,N,N,0,N,00,N
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
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 160456 57 100.00 KOSDAQ 전기·전자 N N N N N 2770 0 3 0.00 60229645 21963 170.06 2740 2800 2710 3600 1940 2770 2742.32 0.74 0 524 2846 2807 2766 2727 2686 2827 2747 52 830 500 1930 5 1 10347365 287 12.82 0.41 12 0.21 216.00 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 0.31 Y 045300 500 51 억 76913 N N 0 N 00 N
3 20250422 150505 57 100.00 KOSDAQ 전기·전자 N N N N N 2745 -25 5 -0.90 54453905 19865 153.81 2740 2800 2710 3600 1940 2770 2741.20 0.74 0 1029 2846 2807 2766 2727 2686 2827 2747 52 830 500 1930 5 1 10347365 284 12.71 0.40 12 0.19 216.00 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 0.31 Y 045300 500 51 억 76913 N N 0 N 00 N
4 20250422 140504 57 100.00 KOSDAQ 전기·전자 N N N N N 2740 -30 5 -1.08 48964185 17863 138.31 2740 2800 2710 3600 1940 2770 2741.10 0.74 0 1125 2846 2807 2766 2727 2686 2827 2747 52 830 500 1930 5 1 10347365 284 12.69 0.40 12 0.17 216.00 6791.00 3733 20240607 -26.60 2234 20241210 22.65 3215 -14.77 20250131 2495 9.82 20250102 3800 -27.89 20240607 2275 20.44 20241210 0.31 Y 045300 500 51 억 76913 N N 0 N 00 N
5 20250422 130502 57 100.00 KOSDAQ 전기·전자 N N N N N 2735 -35 5 -1.26 47145830 17196 133.15 2740 2800 2710 3600 1940 2770 2741.67 0.74 0 1124 2846 2807 2766 2727 2686 2827 2747 52 830 500 1930 5 1 10347365 283 12.66 0.40 12 0.17 216.00 6791.00 3733 20240607 -26.73 2234 20241210 22.43 3215 -14.93 20250131 2495 9.62 20250102 3800 -28.03 20240607 2275 20.22 20241210 0.31 Y 045300 500 51 억 76913 N N 0 N 00 N
6 20250422 120503 57 100.00 KOSDAQ 전기·전자 N N N N N 2725 -45 5 -1.62 46574260 16987 131.53 2740 2800 2710 3600 1940 2770 2741.76 0.74 0 1162 2846 2807 2766 2727 2686 2827 2747 52 830 500 1930 5 1 10347365 282 12.62 0.40 12 0.16 216.00 6791.00 3733 20240607 -27.00 2234 20241210 21.98 3215 -15.24 20250131 2495 9.22 20250102 3800 -28.29 20240607 2275 19.78 20241210 0.31 Y 045300 500 51 억 76913 N N 0 N 00 N
7 20250422 110503 57 100.00 KOSDAQ 전기·전자 N N N N N 2750 -20 5 -0.72 45355710 16542 128.08 2740 2800 2710 3600 1940 2770 2741.85 0.74 0 1162 2846 2807 2766 2727 2686 2827 2747 52 830 500 1930 5 1 10347365 285 12.73 0.40 12 0.16 216.00 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 0.31 Y 045300 500 51 억 76913 N N 0 N 00 N
8 20250422 100503 57 100.00 KOSDAQ 전기·전자 N N N N N 2770 0 3 0.00 10523475 3810 29.50 2740 2800 2730 3600 1940 2770 2762.07 0.74 0 229 2846 2807 2766 2727 2686 2827 2747 52 830 500 1930 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 0.31 Y 045300 500 51 억 76913 N N 0 N 00 N
9 20250422 090504 57 100.00 KOSDAQ 전기·전자 N N N N N 2730 -40 5 -1.44 188500 69 0.53 2740 2740 2730 3600 1940 2770 2731.88 0.74 0 0 2846 2807 2766 2727 2686 2827 2747 52 830 500 1930 5 1 10347365 282 12.64 0.40 12 0.00 216.00 6791.00 3733 20240607 -26.87 2234 20241210 22.20 3215 -15.09 20250131 2495 9.42 20250102 3800 -28.16 20240607 2275 20.00 20241210 0.31 Y 045300 500 51 억 76913 N N 0 N 00 N
10 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
11 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
12 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