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
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
20250414,160455,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,31100,-1000,5,-3.12,8213551600,260511,88.00,31450,32350,30900,41700,22500,32100,31528.84,3.61,0,-4179,35600,33850,32750,31000,29900,33300,30450,41,9600,500,19900,50,1,8260000,2569,16.53,2.32,12,3.15,1881.00,13425.00,46300,20241210,-32.83,11420,20241120,172.33,43500,-28.51,20250402,24100,29.05,20250124,46300,-32.83,20241210,11420,172.33,20241120,8.11,Y,045660,500,41 억,,298117,N,N,11530,N,00,N
20250414,150458,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,31100,-1000,5,-3.12,7850774150,248839,84.06,31450,32350,30900,41700,22500,32100,31549.61,3.61,0,-1879,35600,33850,32750,31000,29900,33300,30450,41,9600,500,19900,50,1,8260000,2569,16.53,2.32,12,3.01,1881.00,13425.00,46300,20241210,-32.83,11420,20241120,172.33,43500,-28.51,20250402,24100,29.05,20250124,46300,-32.83,20241210,11420,172.33,20241120,8.11,Y,045660,500,41 억,,298117,N,N,11227,N,00,N
20250414,140457,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,31200,-900,5,-2.80,7013010975,221967,74.98,31450,32350,30900,41700,22500,32100,31594.83,3.61,0,166,35600,33850,32750,31000,29900,33300,30450,41,9600,500,19900,50,1,8260000,2577,16.59,2.32,12,2.69,1881.00,13425.00,46300,20241210,-32.61,11420,20241120,173.20,43500,-28.28,20250402,24100,29.46,20250124,46300,-32.61,20241210,11420,173.20,20241120,8.11,Y,045660,500,41 억,,298117,N,N,11227,N,00,N
20250414,130457,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,31450,-650,5,-2.02,6308873725,199497,67.39,31450,32350,30900,41700,22500,32100,31623.90,3.61,0,1661,35600,33850,32750,31000,29900,33300,30450,41,9600,500,19900,50,1,8260000,2598,16.72,2.34,12,2.42,1881.00,13425.00,46300,20241210,-32.07,11420,20241120,175.39,43500,-27.70,20250402,24100,30.50,20250124,46300,-32.07,20241210,11420,175.39,20241120,8.11,Y,045660,500,41 억,,298117,N,N,11227,N,00,N
20250414,120459,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,31450,-650,5,-2.02,5894254800,186368,62.96,31450,32350,30900,41700,22500,32100,31626.96,3.61,0,381,35600,33850,32750,31000,29900,33300,30450,41,9600,500,19900,50,1,8260000,2598,16.72,2.34,12,2.26,1881.00,13425.00,46300,20241210,-32.07,11420,20241120,175.39,43500,-27.70,20250402,24100,30.50,20250124,46300,-32.07,20241210,11420,175.39,20241120,8.11,Y,045660,500,41 억,,298117,N,N,11227,N,00,N
20250414,110456,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,31400,-700,5,-2.18,5433143750,171722,58.01,31450,32350,30900,41700,22500,32100,31639.18,3.61,0,-5212,35600,33850,32750,31000,29900,33300,30450,41,9600,500,19900,50,1,8260000,2594,16.69,2.34,12,2.08,1881.00,13425.00,46300,20241210,-32.18,11420,20241120,174.96,43500,-27.82,20250402,24100,30.29,20250124,46300,-32.18,20241210,11420,174.96,20241120,8.11,Y,045660,500,41 억,,298117,N,N,11227,N,00,N
20250414,100458,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,31950,-150,5,-0.47,4399124100,138898,46.92,31450,32350,30900,41700,22500,32100,31671.61,3.61,0,-439,35600,33850,32750,31000,29900,33300,30450,41,9600,500,19900,50,1,8260000,2639,16.99,2.38,12,1.68,1881.00,13425.00,46300,20241210,-30.99,11420,20241120,179.77,43500,-26.55,20250402,24100,32.57,20250124,46300,-30.99,20241210,11420,179.77,20241120,8.11,Y,045660,500,41 억,,298117,N,N,11227,N,00,N
20250414,090458,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,31100,-1000,5,-3.12,889860500,28364,9.58,31450,31900,31000,41700,22500,32100,31372.83,3.61,0,3455,35600,33850,32750,31000,29900,33300,30450,41,9600,500,19900,50,1,8260000,2569,16.53,2.32,12,0.34,1881.00,13425.00,46300,20241210,-32.83,11420,20241120,172.33,43500,-28.51,20250402,24100,29.05,20250124,46300,-32.83,20241210,11420,172.33,20241120,8.11,Y,045660,500,41 억,,298117,N,N,11227,N,00,N
20250411,160452,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,32100,-1050,5,-3.17,9684921300,296020,77.55,34050,34500,31650,43050,23250,33150,32717.20,3.80,0,-15182,35083,34116,33433,32466,31783,33775,32125,41,9900,500,20550,50,1,8260000,2651,17.07,2.39,12,3.58,1881.00,13425.00,46300,20241210,-30.67,11420,20241120,181.09,43500,-26.21,20250402,24100,33.20,20250124,46300,-30.67,20241210,11420,181.09,20241120,7.83,Y,045660,500,41 억,,314277,N,N,11227,N,00,N
20250411,150456,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,32000,-1150,5,-3.47,9167413750,279858,73.32,34050,34500,31650,43050,23250,33150,32757.37,3.80,0,-12658,35083,34116,33433,32466,31783,33775,32125,41,9900,500,20550,50,1,8260000,2643,17.01,2.38,12,3.39,1881.00,13425.00,46300,20241210,-30.89,11420,20241120,180.21,43500,-26.44,20250402,24100,32.78,20250124,46300,-30.89,20241210,11420,180.21,20241120,7.83,Y,045660,500,41 억,,314277,N,N,3122,N,00,N
20250411,140456,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,32250,-900,5,-2.71,7715895125,234458,61.43,34050,34500,32050,43050,23250,33150,32909.50,3.80,0,-8061,35083,34116,33433,32466,31783,33775,32125,41,9900,500,20550,50,1,8260000,2664,17.15,2.40,12,2.84,1881.00,13425.00,46300,20241210,-30.35,11420,20241120,182.40,43500,-25.86,20250402,24100,33.82,20250124,46300,-30.35,20241210,11420,182.40,20241120,7.83,Y,045660,500,41 억,,314277,N,N,3122,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 160455 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 31100 -1000 5 -3.12 8213551600 260511 88.00 31450 32350 30900 41700 22500 32100 31528.84 3.61 0 -4179 35600 33850 32750 31000 29900 33300 30450 41 9600 500 19900 50 1 8260000 2569 16.53 2.32 12 3.15 1881.00 13425.00 46300 20241210 -32.83 11420 20241120 172.33 43500 -28.51 20250402 24100 29.05 20250124 46300 -32.83 20241210 11420 172.33 20241120 8.11 Y 045660 500 41 억 298117 N N 11530 N 00 N
3 20250414 150458 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 31100 -1000 5 -3.12 7850774150 248839 84.06 31450 32350 30900 41700 22500 32100 31549.61 3.61 0 -1879 35600 33850 32750 31000 29900 33300 30450 41 9600 500 19900 50 1 8260000 2569 16.53 2.32 12 3.01 1881.00 13425.00 46300 20241210 -32.83 11420 20241120 172.33 43500 -28.51 20250402 24100 29.05 20250124 46300 -32.83 20241210 11420 172.33 20241120 8.11 Y 045660 500 41 억 298117 N N 11227 N 00 N
4 20250414 140457 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 31200 -900 5 -2.80 7013010975 221967 74.98 31450 32350 30900 41700 22500 32100 31594.83 3.61 0 166 35600 33850 32750 31000 29900 33300 30450 41 9600 500 19900 50 1 8260000 2577 16.59 2.32 12 2.69 1881.00 13425.00 46300 20241210 -32.61 11420 20241120 173.20 43500 -28.28 20250402 24100 29.46 20250124 46300 -32.61 20241210 11420 173.20 20241120 8.11 Y 045660 500 41 억 298117 N N 11227 N 00 N
5 20250414 130457 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 31450 -650 5 -2.02 6308873725 199497 67.39 31450 32350 30900 41700 22500 32100 31623.90 3.61 0 1661 35600 33850 32750 31000 29900 33300 30450 41 9600 500 19900 50 1 8260000 2598 16.72 2.34 12 2.42 1881.00 13425.00 46300 20241210 -32.07 11420 20241120 175.39 43500 -27.70 20250402 24100 30.50 20250124 46300 -32.07 20241210 11420 175.39 20241120 8.11 Y 045660 500 41 억 298117 N N 11227 N 00 N
6 20250414 120459 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 31450 -650 5 -2.02 5894254800 186368 62.96 31450 32350 30900 41700 22500 32100 31626.96 3.61 0 381 35600 33850 32750 31000 29900 33300 30450 41 9600 500 19900 50 1 8260000 2598 16.72 2.34 12 2.26 1881.00 13425.00 46300 20241210 -32.07 11420 20241120 175.39 43500 -27.70 20250402 24100 30.50 20250124 46300 -32.07 20241210 11420 175.39 20241120 8.11 Y 045660 500 41 억 298117 N N 11227 N 00 N
7 20250414 110456 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 31400 -700 5 -2.18 5433143750 171722 58.01 31450 32350 30900 41700 22500 32100 31639.18 3.61 0 -5212 35600 33850 32750 31000 29900 33300 30450 41 9600 500 19900 50 1 8260000 2594 16.69 2.34 12 2.08 1881.00 13425.00 46300 20241210 -32.18 11420 20241120 174.96 43500 -27.82 20250402 24100 30.29 20250124 46300 -32.18 20241210 11420 174.96 20241120 8.11 Y 045660 500 41 억 298117 N N 11227 N 00 N
8 20250414 100458 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 31950 -150 5 -0.47 4399124100 138898 46.92 31450 32350 30900 41700 22500 32100 31671.61 3.61 0 -439 35600 33850 32750 31000 29900 33300 30450 41 9600 500 19900 50 1 8260000 2639 16.99 2.38 12 1.68 1881.00 13425.00 46300 20241210 -30.99 11420 20241120 179.77 43500 -26.55 20250402 24100 32.57 20250124 46300 -30.99 20241210 11420 179.77 20241120 8.11 Y 045660 500 41 억 298117 N N 11227 N 00 N
9 20250414 090458 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 31100 -1000 5 -3.12 889860500 28364 9.58 31450 31900 31000 41700 22500 32100 31372.83 3.61 0 3455 35600 33850 32750 31000 29900 33300 30450 41 9600 500 19900 50 1 8260000 2569 16.53 2.32 12 0.34 1881.00 13425.00 46300 20241210 -32.83 11420 20241120 172.33 43500 -28.51 20250402 24100 29.05 20250124 46300 -32.83 20241210 11420 172.33 20241120 8.11 Y 045660 500 41 억 298117 N N 11227 N 00 N
10 20250411 160452 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 32100 -1050 5 -3.17 9684921300 296020 77.55 34050 34500 31650 43050 23250 33150 32717.20 3.80 0 -15182 35083 34116 33433 32466 31783 33775 32125 41 9900 500 20550 50 1 8260000 2651 17.07 2.39 12 3.58 1881.00 13425.00 46300 20241210 -30.67 11420 20241120 181.09 43500 -26.21 20250402 24100 33.20 20250124 46300 -30.67 20241210 11420 181.09 20241120 7.83 Y 045660 500 41 억 314277 N N 11227 N 00 N
11 20250411 150456 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 32000 -1150 5 -3.47 9167413750 279858 73.32 34050 34500 31650 43050 23250 33150 32757.37 3.80 0 -12658 35083 34116 33433 32466 31783 33775 32125 41 9900 500 20550 50 1 8260000 2643 17.01 2.38 12 3.39 1881.00 13425.00 46300 20241210 -30.89 11420 20241120 180.21 43500 -26.44 20250402 24100 32.78 20250124 46300 -30.89 20241210 11420 180.21 20241120 7.83 Y 045660 500 41 억 314277 N N 3122 N 00 N
12 20250411 140456 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 32250 -900 5 -2.71 7715895125 234458 61.43 34050 34500 32050 43050 23250 33150 32909.50 3.80 0 -8061 35083 34116 33433 32466 31783 33775 32125 41 9900 500 20550 50 1 8260000 2664 17.15 2.40 12 2.84 1881.00 13425.00 46300 20241210 -30.35 11420 20241120 182.40 43500 -25.86 20250402 24100 33.82 20250124 46300 -30.35 20241210 11420 182.40 20241120 7.83 Y 045660 500 41 억 314277 N N 3122 N 00 N