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
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
20250414,160454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2820,25,2,0.89,61427362,22015,112.90,2895,2895,2740,3630,1960,2795,2790.25,0.76,0,614,2865,2830,2765,2730,2665,2847,2747,51,835,500,1950,5,1,10151583,286,13.06,0.42,12,0.22,216.00,6791.00,3850,20240402,-26.75,2234,20241210,26.23,3215,-12.29,20250131,2495,13.03,20250102,3800,-25.79,20240607,2275,23.96,20241210,0.70,Y,045300,500,50 억,,76845,N,N,0,N,00,N
20250414,150456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2825,30,2,1.07,59196980,21224,108.84,2895,2895,2740,3630,1960,2795,2789.15,0.76,0,1251,2865,2830,2765,2730,2665,2847,2747,51,835,500,1950,5,1,10151583,287,13.08,0.42,12,0.21,216.00,6791.00,3850,20240402,-26.62,2234,20241210,26.45,3215,-12.13,20250131,2495,13.23,20250102,3800,-25.66,20240607,2275,24.18,20241210,0.70,Y,045300,500,50 억,,76845,N,N,0,N,00,N
20250414,140456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2800,5,2,0.18,42194240,15174,77.82,2895,2895,2740,3630,1960,2795,2780.69,0.76,0,591,2865,2830,2765,2730,2665,2847,2747,51,835,500,1950,5,1,10151583,284,12.96,0.41,12,0.15,216.00,6791.00,3850,20240402,-27.27,2234,20241210,25.34,3215,-12.91,20250131,2495,12.22,20250102,3800,-26.32,20240607,2275,23.08,20241210,0.70,Y,045300,500,50 억,,76845,N,N,0,N,00,N
20250414,130456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2780,-15,5,-0.54,42029480,15115,77.51,2895,2895,2740,3630,1960,2795,2780.65,0.76,0,591,2865,2830,2765,2730,2665,2847,2747,51,835,500,1950,5,1,10151583,282,12.87,0.41,12,0.15,216.00,6791.00,3850,20240402,-27.79,2234,20241210,24.44,3215,-13.53,20250131,2495,11.42,20250102,3800,-26.84,20240607,2275,22.20,20241210,0.70,Y,045300,500,50 억,,76845,N,N,0,N,00,N
20250414,120457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2755,-40,5,-1.43,28255560,10145,52.03,2895,2895,2740,3630,1960,2795,2785.17,0.76,0,407,2865,2830,2765,2730,2665,2847,2747,51,835,500,1950,5,1,10151583,280,12.75,0.41,12,0.10,216.00,6791.00,3850,20240402,-28.44,2234,20241210,23.32,3215,-14.31,20250131,2495,10.42,20250102,3800,-27.50,20240607,2275,21.10,20241210,0.70,Y,045300,500,50 억,,76845,N,N,0,N,00,N
20250414,110454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2790,-5,5,-0.18,26036755,9346,47.93,2895,2895,2740,3630,1960,2795,2785.87,0.76,0,421,2865,2830,2765,2730,2665,2847,2747,51,835,500,1950,5,1,10151583,283,12.92,0.41,12,0.09,216.00,6791.00,3850,20240402,-27.53,2234,20241210,24.89,3215,-13.22,20250131,2495,11.82,20250102,3800,-26.58,20240607,2275,22.64,20241210,0.70,Y,045300,500,50 억,,76845,N,N,0,N,00,N
20250414,100456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2780,-15,5,-0.54,9217085,3266,16.75,2895,2895,2780,3630,1960,2795,2822.13,0.76,0,195,2865,2830,2765,2730,2665,2847,2747,51,835,500,1950,5,1,10151583,282,12.87,0.41,12,0.03,216.00,6791.00,3850,20240402,-27.79,2234,20241210,24.44,3215,-13.53,20250131,2495,11.42,20250102,3800,-26.84,20240607,2275,22.20,20241210,0.70,Y,045300,500,50 억,,76845,N,N,0,N,00,N
20250414,090457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2850,55,2,1.97,1783630,617,3.16,2895,2895,2800,3630,1960,2795,2890.81,0.76,0,-2,2865,2830,2765,2730,2665,2847,2747,51,835,500,1950,5,1,10151583,289,13.19,0.42,12,0.01,216.00,6791.00,3850,20240402,-25.97,2234,20241210,27.57,3215,-11.35,20250131,2495,14.23,20250102,3800,-25.00,20240607,2275,25.27,20241210,0.70,Y,045300,500,50 억,,76845,N,N,0,N,00,N
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
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 160454 57 100.00 KOSDAQ 전기·전자 N N N N N 2820 25 2 0.89 61427362 22015 112.90 2895 2895 2740 3630 1960 2795 2790.25 0.76 0 614 2865 2830 2765 2730 2665 2847 2747 51 835 500 1950 5 1 10151583 286 13.06 0.42 12 0.22 216.00 6791.00 3850 20240402 -26.75 2234 20241210 26.23 3215 -12.29 20250131 2495 13.03 20250102 3800 -25.79 20240607 2275 23.96 20241210 0.70 Y 045300 500 50 억 76845 N N 0 N 00 N
3 20250414 150456 57 100.00 KOSDAQ 전기·전자 N N N N N 2825 30 2 1.07 59196980 21224 108.84 2895 2895 2740 3630 1960 2795 2789.15 0.76 0 1251 2865 2830 2765 2730 2665 2847 2747 51 835 500 1950 5 1 10151583 287 13.08 0.42 12 0.21 216.00 6791.00 3850 20240402 -26.62 2234 20241210 26.45 3215 -12.13 20250131 2495 13.23 20250102 3800 -25.66 20240607 2275 24.18 20241210 0.70 Y 045300 500 50 억 76845 N N 0 N 00 N
4 20250414 140456 57 100.00 KOSDAQ 전기·전자 N N N N N 2800 5 2 0.18 42194240 15174 77.82 2895 2895 2740 3630 1960 2795 2780.69 0.76 0 591 2865 2830 2765 2730 2665 2847 2747 51 835 500 1950 5 1 10151583 284 12.96 0.41 12 0.15 216.00 6791.00 3850 20240402 -27.27 2234 20241210 25.34 3215 -12.91 20250131 2495 12.22 20250102 3800 -26.32 20240607 2275 23.08 20241210 0.70 Y 045300 500 50 억 76845 N N 0 N 00 N
5 20250414 130456 57 100.00 KOSDAQ 전기·전자 N N N N N 2780 -15 5 -0.54 42029480 15115 77.51 2895 2895 2740 3630 1960 2795 2780.65 0.76 0 591 2865 2830 2765 2730 2665 2847 2747 51 835 500 1950 5 1 10151583 282 12.87 0.41 12 0.15 216.00 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 0.70 Y 045300 500 50 억 76845 N N 0 N 00 N
6 20250414 120457 57 100.00 KOSDAQ 전기·전자 N N N N N 2755 -40 5 -1.43 28255560 10145 52.03 2895 2895 2740 3630 1960 2795 2785.17 0.76 0 407 2865 2830 2765 2730 2665 2847 2747 51 835 500 1950 5 1 10151583 280 12.75 0.41 12 0.10 216.00 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 0.70 Y 045300 500 50 억 76845 N N 0 N 00 N
7 20250414 110454 57 100.00 KOSDAQ 전기·전자 N N N N N 2790 -5 5 -0.18 26036755 9346 47.93 2895 2895 2740 3630 1960 2795 2785.87 0.76 0 421 2865 2830 2765 2730 2665 2847 2747 51 835 500 1950 5 1 10151583 283 12.92 0.41 12 0.09 216.00 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 0.70 Y 045300 500 50 억 76845 N N 0 N 00 N
8 20250414 100456 57 100.00 KOSDAQ 전기·전자 N N N N N 2780 -15 5 -0.54 9217085 3266 16.75 2895 2895 2780 3630 1960 2795 2822.13 0.76 0 195 2865 2830 2765 2730 2665 2847 2747 51 835 500 1950 5 1 10151583 282 12.87 0.41 12 0.03 216.00 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 0.70 Y 045300 500 50 억 76845 N N 0 N 00 N
9 20250414 090457 57 100.00 KOSDAQ 전기·전자 N N N N N 2850 55 2 1.97 1783630 617 3.16 2895 2895 2800 3630 1960 2795 2890.81 0.76 0 -2 2865 2830 2765 2730 2665 2847 2747 51 835 500 1950 5 1 10151583 289 13.19 0.42 12 0.01 216.00 6791.00 3850 20240402 -25.97 2234 20241210 27.57 3215 -11.35 20250131 2495 14.23 20250102 3800 -25.00 20240607 2275 25.27 20241210 0.70 Y 045300 500 50 억 76845 N N 0 N 00 N
10 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
11 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
12 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