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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
045660/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
20250429,160509,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26050,-1150,5,-4.23,3541282500,134988,85.96,27150,27500,25800,35350,19050,27200,26235.44,2.88,0,5975,30000,28600,27900,26500,25800,28250,26150,41,8150,500,16860,50,1,8260000,2152,13.85,1.94,12,1.63,1881.00,13425.00,46300,20241210,-43.74,11420,20241120,128.11,43500,-40.11,20250402,24100,8.09,20250124,46300,-43.74,20241210,11420,128.11,20241120,9.48,Y,045660,500,41 억,,237534,N,N,1863,N,00,N
20250429,150511,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26150,-1050,5,-3.86,3296844850,125609,79.99,27150,27500,25800,35350,19050,27200,26246.88,2.88,0,4865,30000,28600,27900,26500,25800,28250,26150,41,8150,500,16860,50,1,8260000,2160,13.90,1.95,12,1.52,1881.00,13425.00,46300,20241210,-43.52,11420,20241120,128.98,43500,-39.89,20250402,24100,8.51,20250124,46300,-43.52,20241210,11420,128.98,20241120,9.48,Y,045660,500,41 억,,237534,N,N,11492,N,00,N
20250429,140511,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26100,-1100,5,-4.04,3064581900,116715,74.33,27150,27500,25800,35350,19050,27200,26256.97,2.88,0,4889,30000,28600,27900,26500,25800,28250,26150,41,8150,500,16860,50,1,8260000,2156,13.88,1.94,12,1.41,1881.00,13425.00,46300,20241210,-43.63,11420,20241120,128.55,43500,-40.00,20250402,24100,8.30,20250124,46300,-43.63,20241210,11420,128.55,20241120,9.48,Y,045660,500,41 억,,237534,N,N,11492,N,00,N
20250429,130513,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26050,-1150,5,-4.23,2959080400,112668,71.75,27150,27500,25800,35350,19050,27200,26263.72,2.88,0,5211,30000,28600,27900,26500,25800,28250,26150,41,8150,500,16860,50,1,8260000,2152,13.85,1.94,12,1.36,1881.00,13425.00,46300,20241210,-43.74,11420,20241120,128.11,43500,-40.11,20250402,24100,8.09,20250124,46300,-43.74,20241210,11420,128.11,20241120,9.48,Y,045660,500,41 억,,237534,N,N,11492,N,00,N
20250429,120512,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26200,-1000,5,-3.68,2775256600,105625,67.27,27150,27500,25800,35350,19050,27200,26274.62,2.88,0,7283,30000,28600,27900,26500,25800,28250,26150,41,8150,500,16860,50,1,8260000,2164,13.93,1.95,12,1.28,1881.00,13425.00,46300,20241210,-43.41,11420,20241120,129.42,43500,-39.77,20250402,24100,8.71,20250124,46300,-43.41,20241210,11420,129.42,20241120,9.48,Y,045660,500,41 억,,237534,N,N,11492,N,00,N
20250429,110512,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26200,-1000,5,-3.68,2473930925,94072,59.91,27150,27500,25800,35350,19050,27200,26298.27,2.88,0,7846,30000,28600,27900,26500,25800,28250,26150,41,8150,500,16860,50,1,8260000,2164,13.93,1.95,12,1.14,1881.00,13425.00,46300,20241210,-43.41,11420,20241120,129.42,43500,-39.77,20250402,24100,8.71,20250124,46300,-43.41,20241210,11420,129.42,20241120,9.48,Y,045660,500,41 억,,237534,N,N,11492,N,00,N
20250429,100514,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26200,-1000,5,-3.68,2042980375,77641,49.44,27150,27500,25800,35350,19050,27200,26313.16,2.88,0,4199,30000,28600,27900,26500,25800,28250,26150,41,8150,500,16860,50,1,8260000,2164,13.93,1.95,12,0.94,1881.00,13425.00,46300,20241210,-43.41,11420,20241120,129.42,43500,-39.77,20250402,24100,8.71,20250124,46300,-43.41,20241210,11420,129.42,20241120,9.48,Y,045660,500,41 억,,237534,N,N,11492,N,00,N
20250429,090513,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27250,50,2,0.18,185937550,6812,4.34,27150,27500,27100,35350,19050,27200,27295.59,2.88,0,1088,30000,28600,27900,26500,25800,28250,26150,41,8150,500,16860,50,1,8260000,2251,14.49,2.03,12,0.08,1881.00,13425.00,46300,20241210,-41.14,11420,20241120,138.62,43500,-37.36,20250402,24100,13.07,20250124,46300,-41.14,20241210,11420,138.62,20241120,9.48,Y,045660,500,41 억,,237534,N,N,11492,N,00,N
20250428,160508,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27200,-800,5,-2.86,4403950550,157028,135.04,29250,29300,27200,36400,19600,28000,28047.34,3.08,0,-8296,28900,28450,27550,27100,26200,28675,27325,41,8400,500,17360,50,1,8260000,2247,14.46,2.03,12,1.90,1881.00,13425.00,46300,20241210,-41.25,11420,20241120,138.18,43500,-37.47,20250402,24100,12.86,20250124,46300,-41.25,20241210,11420,138.18,20241120,9.31,Y,045660,500,41 억,,254601,N,N,11242,N,00,N
20250428,150511,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27500,-500,5,-1.79,4115555000,146474,125.96,29250,29300,27400,36400,19600,28000,28097.51,3.08,0,-9237,28900,28450,27550,27100,26200,28675,27325,41,8400,500,17360,50,1,8260000,2272,14.62,2.05,12,1.77,1881.00,13425.00,46300,20241210,-40.60,11420,20241120,140.81,43500,-36.78,20250402,24100,14.11,20250124,46300,-40.60,20241210,11420,140.81,20241120,9.31,Y,045660,500,41 억,,254601,N,N,6648,N,00,N
20250428,140510,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27900,-100,5,-0.36,3579802050,127115,109.31,29250,29300,27400,36400,19600,28000,28161.92,3.08,0,-9197,28900,28450,27550,27100,26200,28675,27325,41,8400,500,17360,50,1,8260000,2305,14.83,2.08,12,1.54,1881.00,13425.00,46300,20241210,-39.74,11420,20241120,144.31,43500,-35.86,20250402,24100,15.77,20250124,46300,-39.74,20241210,11420,144.31,20241120,9.31,Y,045660,500,41 억,,254601,N,N,6648,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 20250429 160509 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26050 -1150 5 -4.23 3541282500 134988 85.96 27150 27500 25800 35350 19050 27200 26235.44 2.88 0 5975 30000 28600 27900 26500 25800 28250 26150 41 8150 500 16860 50 1 8260000 2152 13.85 1.94 12 1.63 1881.00 13425.00 46300 20241210 -43.74 11420 20241120 128.11 43500 -40.11 20250402 24100 8.09 20250124 46300 -43.74 20241210 11420 128.11 20241120 9.48 Y 045660 500 41 억 237534 N N 1863 N 00 N
3 20250429 150511 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26150 -1050 5 -3.86 3296844850 125609 79.99 27150 27500 25800 35350 19050 27200 26246.88 2.88 0 4865 30000 28600 27900 26500 25800 28250 26150 41 8150 500 16860 50 1 8260000 2160 13.90 1.95 12 1.52 1881.00 13425.00 46300 20241210 -43.52 11420 20241120 128.98 43500 -39.89 20250402 24100 8.51 20250124 46300 -43.52 20241210 11420 128.98 20241120 9.48 Y 045660 500 41 억 237534 N N 11492 N 00 N
4 20250429 140511 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26100 -1100 5 -4.04 3064581900 116715 74.33 27150 27500 25800 35350 19050 27200 26256.97 2.88 0 4889 30000 28600 27900 26500 25800 28250 26150 41 8150 500 16860 50 1 8260000 2156 13.88 1.94 12 1.41 1881.00 13425.00 46300 20241210 -43.63 11420 20241120 128.55 43500 -40.00 20250402 24100 8.30 20250124 46300 -43.63 20241210 11420 128.55 20241120 9.48 Y 045660 500 41 억 237534 N N 11492 N 00 N
5 20250429 130513 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26050 -1150 5 -4.23 2959080400 112668 71.75 27150 27500 25800 35350 19050 27200 26263.72 2.88 0 5211 30000 28600 27900 26500 25800 28250 26150 41 8150 500 16860 50 1 8260000 2152 13.85 1.94 12 1.36 1881.00 13425.00 46300 20241210 -43.74 11420 20241120 128.11 43500 -40.11 20250402 24100 8.09 20250124 46300 -43.74 20241210 11420 128.11 20241120 9.48 Y 045660 500 41 억 237534 N N 11492 N 00 N
6 20250429 120512 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26200 -1000 5 -3.68 2775256600 105625 67.27 27150 27500 25800 35350 19050 27200 26274.62 2.88 0 7283 30000 28600 27900 26500 25800 28250 26150 41 8150 500 16860 50 1 8260000 2164 13.93 1.95 12 1.28 1881.00 13425.00 46300 20241210 -43.41 11420 20241120 129.42 43500 -39.77 20250402 24100 8.71 20250124 46300 -43.41 20241210 11420 129.42 20241120 9.48 Y 045660 500 41 억 237534 N N 11492 N 00 N
7 20250429 110512 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26200 -1000 5 -3.68 2473930925 94072 59.91 27150 27500 25800 35350 19050 27200 26298.27 2.88 0 7846 30000 28600 27900 26500 25800 28250 26150 41 8150 500 16860 50 1 8260000 2164 13.93 1.95 12 1.14 1881.00 13425.00 46300 20241210 -43.41 11420 20241120 129.42 43500 -39.77 20250402 24100 8.71 20250124 46300 -43.41 20241210 11420 129.42 20241120 9.48 Y 045660 500 41 억 237534 N N 11492 N 00 N
8 20250429 100514 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26200 -1000 5 -3.68 2042980375 77641 49.44 27150 27500 25800 35350 19050 27200 26313.16 2.88 0 4199 30000 28600 27900 26500 25800 28250 26150 41 8150 500 16860 50 1 8260000 2164 13.93 1.95 12 0.94 1881.00 13425.00 46300 20241210 -43.41 11420 20241120 129.42 43500 -39.77 20250402 24100 8.71 20250124 46300 -43.41 20241210 11420 129.42 20241120 9.48 Y 045660 500 41 억 237534 N N 11492 N 00 N
9 20250429 090513 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27250 50 2 0.18 185937550 6812 4.34 27150 27500 27100 35350 19050 27200 27295.59 2.88 0 1088 30000 28600 27900 26500 25800 28250 26150 41 8150 500 16860 50 1 8260000 2251 14.49 2.03 12 0.08 1881.00 13425.00 46300 20241210 -41.14 11420 20241120 138.62 43500 -37.36 20250402 24100 13.07 20250124 46300 -41.14 20241210 11420 138.62 20241120 9.48 Y 045660 500 41 억 237534 N N 11492 N 00 N
10 20250428 160508 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27200 -800 5 -2.86 4403950550 157028 135.04 29250 29300 27200 36400 19600 28000 28047.34 3.08 0 -8296 28900 28450 27550 27100 26200 28675 27325 41 8400 500 17360 50 1 8260000 2247 14.46 2.03 12 1.90 1881.00 13425.00 46300 20241210 -41.25 11420 20241120 138.18 43500 -37.47 20250402 24100 12.86 20250124 46300 -41.25 20241210 11420 138.18 20241120 9.31 Y 045660 500 41 억 254601 N N 11242 N 00 N
11 20250428 150511 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27500 -500 5 -1.79 4115555000 146474 125.96 29250 29300 27400 36400 19600 28000 28097.51 3.08 0 -9237 28900 28450 27550 27100 26200 28675 27325 41 8400 500 17360 50 1 8260000 2272 14.62 2.05 12 1.77 1881.00 13425.00 46300 20241210 -40.60 11420 20241120 140.81 43500 -36.78 20250402 24100 14.11 20250124 46300 -40.60 20241210 11420 140.81 20241120 9.31 Y 045660 500 41 억 254601 N N 6648 N 00 N
12 20250428 140510 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27900 -100 5 -0.36 3579802050 127115 109.31 29250 29300 27400 36400 19600 28000 28161.92 3.08 0 -9197 28900 28450 27550 27100 26200 28675 27325 41 8400 500 17360 50 1 8260000 2305 14.83 2.08 12 1.54 1881.00 13425.00 46300 20241210 -39.74 11420 20241120 144.31 43500 -35.86 20250402 24100 15.77 20250124 46300 -39.74 20241210 11420 144.31 20241120 9.31 Y 045660 500 41 억 254601 N N 6648 N 00 N