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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
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
20250404,160444,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,32150,-3800,5,-10.57,160508882975,4313503,256.81,38000,42850,31150,46700,25200,35950,37213.45,3.67,0,-45788,42650,39300,37000,33650,31350,38150,32500,41,10750,500,22280,50,1,8260000,2656,17.09,2.39,12,52.22,1881.00,13425.00,46300,20241210,-30.56,11420,20241120,181.52,43500,-26.09,20250402,24100,33.40,20250124,46300,-30.56,20241210,11420,181.52,20241120,8.38,Y,045660,500,41 억,,303326,N,N,8992,N,00,N
20250404,150448,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,32500,-3450,5,-9.60,158426361650,4248798,252.96,38000,42850,31150,46700,25200,35950,37287.34,3.67,0,-51209,42650,39300,37000,33650,31350,38150,32500,41,10750,500,22280,50,1,8260000,2685,17.28,2.42,12,51.44,1881.00,13425.00,46300,20241210,-29.81,11420,20241120,184.59,43500,-25.29,20250402,24100,34.85,20250124,46300,-29.81,20241210,11420,184.59,20241120,8.38,Y,045660,500,41 억,,303326,N,N,10103,N,00,N
20250404,140449,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,33800,-2150,5,-5.98,153468682825,4098453,244.01,38000,42850,31150,46700,25200,35950,37445.52,3.67,0,-48003,42650,39300,37000,33650,31350,38150,32500,41,10750,500,22280,50,1,8260000,2792,17.97,2.52,12,49.62,1881.00,13425.00,46300,20241210,-27.00,11420,20241120,195.97,43500,-22.30,20250402,24100,40.25,20250124,46300,-27.00,20241210,11420,195.97,20241120,8.38,Y,045660,500,41 억,,303326,N,N,10103,N,00,N
20250404,130449,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,32150,-3800,5,-10.57,140274528450,3698537,220.20,38000,42850,31150,46700,25200,35950,37927.03,3.67,0,60341,42650,39300,37000,33650,31350,38150,32500,41,10750,500,22280,50,1,8260000,2656,17.09,2.39,12,44.78,1881.00,13425.00,46300,20241210,-30.56,11420,20241120,181.52,43500,-26.09,20250402,24100,33.40,20250124,46300,-30.56,20241210,11420,181.52,20241120,8.38,Y,045660,500,41 억,,303326,N,N,10103,N,00,N
20250404,120444,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,35650,-300,5,-0.83,124942743825,3237104,192.73,38000,42850,31150,46700,25200,35950,38597.08,3.67,0,30569,42650,39300,37000,33650,31350,38150,32500,41,10750,500,22280,50,1,8260000,2945,18.95,2.66,12,39.19,1881.00,13425.00,46300,20241210,-23.00,11420,20241120,212.17,43500,-18.05,20250402,24100,47.93,20250124,46300,-23.00,20241210,11420,212.17,20241120,8.38,Y,045660,500,41 억,,303326,N,N,10103,N,00,N
20250404,110447,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,38550,2600,2,7.23,52929422700,1360872,81.02,38000,41400,35400,46700,25200,35950,38893.76,3.67,0,35275,42650,39300,37000,33650,31350,38150,32500,41,10750,500,22280,50,1,8260000,3184,20.49,2.87,12,16.48,1881.00,13425.00,46300,20241210,-16.74,11420,20241120,237.57,43500,-11.38,20250402,24100,59.96,20250124,46300,-16.74,20241210,11420,237.57,20241120,8.38,Y,045660,500,41 억,,303326,Y,N,10103,N,00,N
20250404,100446,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,39700,3750,2,10.43,22359932325,581415,34.62,38000,39850,36850,46700,25200,35950,38457.79,3.67,0,28229,42650,39300,37000,33650,31350,38150,32500,41,10750,500,22280,50,1,8260000,3279,21.11,2.96,12,7.04,1881.00,13425.00,46300,20241210,-14.25,11420,20241120,247.64,43500,-8.74,20250402,24100,64.73,20250124,46300,-14.25,20241210,11420,247.64,20241120,8.38,Y,045660,500,41 억,,303326,N,N,10103,N,00,N
20250404,090448,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,37000,1050,2,2.92,3951229000,104701,6.23,38000,38150,36900,46700,25200,35950,37738.25,3.67,0,-21603,42650,39300,37000,33650,31350,38150,32500,41,10750,500,22280,50,1,8260000,3056,19.67,2.76,12,1.27,1881.00,13425.00,46300,20241210,-20.09,11420,20241120,223.99,43500,-14.94,20250402,24100,53.53,20250124,46300,-20.09,20241210,11420,223.99,20241120,8.38,Y,045660,500,41 억,,303326,N,N,10103,N,00,N
20250403,160439,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,35950,-3100,5,-7.94,63760636525,1679615,36.31,40000,40350,34700,50700,27350,39050,37962.00,3.50,0,8322,46550,42800,39750,36000,32950,41275,34475,41,11650,500,24210,50,1,8260000,2969,19.11,2.68,12,20.33,1881.00,13425.00,46300,20241210,-22.35,11420,20241120,214.80,43500,-17.36,20250402,24100,49.17,20250124,46300,-22.35,20241210,11420,214.80,20241120,8.58,Y,045660,500,41 억,,289124,N,N,10103,N,00,N
20250403,150443,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,36250,-2800,5,-7.17,60483811200,1588359,34.34,40000,40350,34700,50700,27350,39050,38079.38,3.50,0,2780,46550,42800,39750,36000,32950,41275,34475,41,11650,500,24210,50,1,8260000,2994,19.27,2.70,12,19.23,1881.00,13425.00,46300,20241210,-21.71,11420,20241120,217.43,43500,-16.67,20250402,24100,50.41,20250124,46300,-21.71,20241210,11420,217.43,20241120,8.58,Y,045660,500,41 억,,289124,N,N,38507,N,00,N
20250403,140443,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,37100,-1950,5,-4.99,44052570325,1133288,24.50,40000,40350,36600,50700,27350,39050,38871.46,3.50,0,-7790,46550,42800,39750,36000,32950,41275,34475,41,11650,500,24210,50,1,8260000,3064,19.72,2.76,12,13.72,1881.00,13425.00,46300,20241210,-19.87,11420,20241120,224.87,43500,-14.71,20250402,24100,53.94,20250124,46300,-19.87,20241210,11420,224.87,20241120,8.58,Y,045660,500,41 억,,289124,N,N,38507,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 20250404 160444 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 32150 -3800 5 -10.57 160508882975 4313503 256.81 38000 42850 31150 46700 25200 35950 37213.45 3.67 0 -45788 42650 39300 37000 33650 31350 38150 32500 41 10750 500 22280 50 1 8260000 2656 17.09 2.39 12 52.22 1881.00 13425.00 46300 20241210 -30.56 11420 20241120 181.52 43500 -26.09 20250402 24100 33.40 20250124 46300 -30.56 20241210 11420 181.52 20241120 8.38 Y 045660 500 41 억 303326 N N 8992 N 00 N
3 20250404 150448 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 32500 -3450 5 -9.60 158426361650 4248798 252.96 38000 42850 31150 46700 25200 35950 37287.34 3.67 0 -51209 42650 39300 37000 33650 31350 38150 32500 41 10750 500 22280 50 1 8260000 2685 17.28 2.42 12 51.44 1881.00 13425.00 46300 20241210 -29.81 11420 20241120 184.59 43500 -25.29 20250402 24100 34.85 20250124 46300 -29.81 20241210 11420 184.59 20241120 8.38 Y 045660 500 41 억 303326 N N 10103 N 00 N
4 20250404 140449 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 33800 -2150 5 -5.98 153468682825 4098453 244.01 38000 42850 31150 46700 25200 35950 37445.52 3.67 0 -48003 42650 39300 37000 33650 31350 38150 32500 41 10750 500 22280 50 1 8260000 2792 17.97 2.52 12 49.62 1881.00 13425.00 46300 20241210 -27.00 11420 20241120 195.97 43500 -22.30 20250402 24100 40.25 20250124 46300 -27.00 20241210 11420 195.97 20241120 8.38 Y 045660 500 41 억 303326 N N 10103 N 00 N
5 20250404 130449 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 32150 -3800 5 -10.57 140274528450 3698537 220.20 38000 42850 31150 46700 25200 35950 37927.03 3.67 0 60341 42650 39300 37000 33650 31350 38150 32500 41 10750 500 22280 50 1 8260000 2656 17.09 2.39 12 44.78 1881.00 13425.00 46300 20241210 -30.56 11420 20241120 181.52 43500 -26.09 20250402 24100 33.40 20250124 46300 -30.56 20241210 11420 181.52 20241120 8.38 Y 045660 500 41 억 303326 N N 10103 N 00 N
6 20250404 120444 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 35650 -300 5 -0.83 124942743825 3237104 192.73 38000 42850 31150 46700 25200 35950 38597.08 3.67 0 30569 42650 39300 37000 33650 31350 38150 32500 41 10750 500 22280 50 1 8260000 2945 18.95 2.66 12 39.19 1881.00 13425.00 46300 20241210 -23.00 11420 20241120 212.17 43500 -18.05 20250402 24100 47.93 20250124 46300 -23.00 20241210 11420 212.17 20241120 8.38 Y 045660 500 41 억 303326 N N 10103 N 00 N
7 20250404 110447 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 38550 2600 2 7.23 52929422700 1360872 81.02 38000 41400 35400 46700 25200 35950 38893.76 3.67 0 35275 42650 39300 37000 33650 31350 38150 32500 41 10750 500 22280 50 1 8260000 3184 20.49 2.87 12 16.48 1881.00 13425.00 46300 20241210 -16.74 11420 20241120 237.57 43500 -11.38 20250402 24100 59.96 20250124 46300 -16.74 20241210 11420 237.57 20241120 8.38 Y 045660 500 41 억 303326 Y N 10103 N 00 N
8 20250404 100446 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 39700 3750 2 10.43 22359932325 581415 34.62 38000 39850 36850 46700 25200 35950 38457.79 3.67 0 28229 42650 39300 37000 33650 31350 38150 32500 41 10750 500 22280 50 1 8260000 3279 21.11 2.96 12 7.04 1881.00 13425.00 46300 20241210 -14.25 11420 20241120 247.64 43500 -8.74 20250402 24100 64.73 20250124 46300 -14.25 20241210 11420 247.64 20241120 8.38 Y 045660 500 41 억 303326 N N 10103 N 00 N
9 20250404 090448 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 37000 1050 2 2.92 3951229000 104701 6.23 38000 38150 36900 46700 25200 35950 37738.25 3.67 0 -21603 42650 39300 37000 33650 31350 38150 32500 41 10750 500 22280 50 1 8260000 3056 19.67 2.76 12 1.27 1881.00 13425.00 46300 20241210 -20.09 11420 20241120 223.99 43500 -14.94 20250402 24100 53.53 20250124 46300 -20.09 20241210 11420 223.99 20241120 8.38 Y 045660 500 41 억 303326 N N 10103 N 00 N
10 20250403 160439 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 35950 -3100 5 -7.94 63760636525 1679615 36.31 40000 40350 34700 50700 27350 39050 37962.00 3.50 0 8322 46550 42800 39750 36000 32950 41275 34475 41 11650 500 24210 50 1 8260000 2969 19.11 2.68 12 20.33 1881.00 13425.00 46300 20241210 -22.35 11420 20241120 214.80 43500 -17.36 20250402 24100 49.17 20250124 46300 -22.35 20241210 11420 214.80 20241120 8.58 Y 045660 500 41 억 289124 N N 10103 N 00 N
11 20250403 150443 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 36250 -2800 5 -7.17 60483811200 1588359 34.34 40000 40350 34700 50700 27350 39050 38079.38 3.50 0 2780 46550 42800 39750 36000 32950 41275 34475 41 11650 500 24210 50 1 8260000 2994 19.27 2.70 12 19.23 1881.00 13425.00 46300 20241210 -21.71 11420 20241120 217.43 43500 -16.67 20250402 24100 50.41 20250124 46300 -21.71 20241210 11420 217.43 20241120 8.58 Y 045660 500 41 억 289124 N N 38507 N 00 N
12 20250403 140443 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 37100 -1950 5 -4.99 44052570325 1133288 24.50 40000 40350 36600 50700 27350 39050 38871.46 3.50 0 -7790 46550 42800 39750 36000 32950 41275 34475 41 11650 500 24210 50 1 8260000 3064 19.72 2.76 12 13.72 1881.00 13425.00 46300 20241210 -19.87 11420 20241120 224.87 43500 -14.71 20250402 24100 53.94 20250124 46300 -19.87 20241210 11420 224.87 20241120 8.58 Y 045660 500 41 억 289124 N N 38507 N 00 N