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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
045390/price/prices-20250501.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
20250513,160446,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4090,-15,5,-0.37,3168231175,773088,110.09,4125,4200,4020,5330,2875,4105,4098.15,9.25,0,-40898,4275,4190,4130,4045,3985,4160,4015,71,1225,100,3030,5,1,70473377,2882,19.57,2.15,12,1.10,209.00,1898.00,4215,20250512,-2.97,2400,20240909,70.42,4215,-2.97,20250512,2960,38.18,20250102,4215,-2.97,20250512,2400,70.42,20240909,4.88,Y,045390,100,71 억,,6520896,N,N,28514,N,00,N
20250513,150452,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4100,-5,5,-0.12,3043326845,742652,105.76,4125,4200,4020,5330,2875,4105,4097.92,9.25,0,-53362,4275,4190,4130,4045,3985,4160,4015,71,1225,100,3030,5,1,70473377,2889,19.62,2.16,12,1.05,209.00,1898.00,4215,20250512,-2.73,2400,20240909,70.83,4215,-2.73,20250512,2960,38.51,20250102,4215,-2.73,20250512,2400,70.83,20240909,4.88,Y,045390,100,71 억,,6520896,N,N,49634,N,00,N
20250513,140452,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4090,-15,5,-0.37,2929753004,714960,101.82,4125,4200,4020,5330,2875,4105,4097.79,9.25,0,-67214,4275,4190,4130,4045,3985,4160,4015,71,1225,100,3030,5,1,70473377,2882,19.57,2.15,12,1.01,209.00,1898.00,4215,20250512,-2.97,2400,20240909,70.42,4215,-2.97,20250512,2960,38.18,20250102,4215,-2.97,20250512,2400,70.42,20240909,4.88,Y,045390,100,71 억,,6520896,N,N,49634,N,00,N
20250513,130454,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4060,-45,5,-1.10,2738241829,668046,95.14,4125,4200,4020,5330,2875,4105,4098.88,9.25,0,-91926,4275,4190,4130,4045,3985,4160,4015,71,1225,100,3030,5,1,70473377,2861,19.43,2.14,12,0.95,209.00,1898.00,4215,20250512,-3.68,2400,20240909,69.17,4215,-3.68,20250512,2960,37.16,20250102,4215,-3.68,20250512,2400,69.17,20240909,4.88,Y,045390,100,71 억,,6520896,N,N,49634,N,00,N
20250513,120454,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4065,-40,5,-0.97,2481877789,604707,86.12,4125,4200,4020,5330,2875,4105,4104.27,9.25,0,-105120,4275,4190,4130,4045,3985,4160,4015,71,1225,100,3030,5,1,70473377,2865,19.45,2.14,12,0.86,209.00,1898.00,4215,20250512,-3.56,2400,20240909,69.38,4215,-3.56,20250512,2960,37.33,20250102,4215,-3.56,20250512,2400,69.38,20240909,4.88,Y,045390,100,71 억,,6520896,N,N,49634,N,00,N
20250513,110453,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4050,-55,5,-1.34,756043924,186082,26.50,4125,4125,4040,5330,2875,4105,4062.96,9.25,0,-22000,4275,4190,4130,4045,3985,4160,4015,71,1225,100,3030,5,1,70473377,2854,19.38,2.13,12,0.26,209.00,1898.00,4215,20250512,-3.91,2400,20240909,68.75,4215,-3.91,20250512,2960,36.82,20250102,4215,-3.91,20250512,2400,68.75,20240909,4.88,Y,045390,100,71 억,,6520896,N,N,49634,N,00,N
20250513,100454,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4065,-40,5,-0.97,460119935,112994,16.09,4125,4125,4050,5330,2875,4105,4072.07,9.25,0,-26849,4275,4190,4130,4045,3985,4160,4015,71,1225,100,3030,5,1,70473377,2865,19.45,2.14,12,0.16,209.00,1898.00,4215,20250512,-3.56,2400,20240909,69.38,4215,-3.56,20250512,2960,37.33,20250102,4215,-3.56,20250512,2400,69.38,20240909,4.88,Y,045390,100,71 억,,6520896,N,N,49634,N,00,N
20250513,090456,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4065,-40,5,-0.97,133008370,32522,4.63,4125,4125,4055,5330,2875,4105,4089.80,9.25,0,-16103,4275,4190,4130,4045,3985,4160,4015,71,1225,100,3030,5,1,70473377,2865,19.45,2.14,12,0.05,209.00,1898.00,4215,20250512,-3.56,2400,20240909,69.38,4215,-3.56,20250512,2960,37.33,20250102,4215,-3.56,20250512,2400,69.38,20240909,4.88,Y,045390,100,71 억,,6520896,N,N,49634,N,00,N
20250512,160445,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,4105,5,2,0.12,2926353283,702206,153.06,4110,4215,4070,5330,2870,4100,4167.38,9.13,0,62957,4150,4125,4080,4055,4010,4135,4065,71,1230,100,3030,5,1,70473377,2893,19.64,2.16,12,1.00,209.00,1898.00,4215,20250512,-2.61,2400,20240909,71.04,4215,-2.61,20250512,2960,38.68,20250102,4215,-2.61,20250512,2400,71.04,20240909,4.72,Y,045390,100,71 억,,6432750,N,N,49634,N,00,N
20250512,150450,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,4100,0,3,0.00,2843262714,681962,148.65,4110,4215,4070,5330,2870,4100,4169.24,9.13,0,71158,4150,4125,4080,4055,4010,4135,4065,71,1230,100,3030,5,1,70473377,2889,19.62,2.16,12,0.97,209.00,1898.00,4215,20250512,-2.73,2400,20240909,70.83,4215,-2.73,20250512,2960,38.51,20250102,4215,-2.73,20250512,2400,70.83,20240909,4.72,Y,045390,100,71 억,,6432750,N,N,69920,N,00,N
20250512,140449,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,4140,40,2,0.98,2468949263,590768,128.77,4110,4215,4110,5330,2870,4100,4179.22,9.13,0,88996,4150,4125,4080,4055,4010,4135,4065,71,1230,100,3030,5,1,70473377,2918,19.81,2.18,12,0.84,209.00,1898.00,4215,20250512,-1.78,2400,20240909,72.50,4215,-1.78,20250512,2960,39.86,20250102,4215,-1.78,20250512,2400,72.50,20240909,4.72,Y,045390,100,71 억,,6432750,N,N,69920,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 20250513 160446 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4090 -15 5 -0.37 3168231175 773088 110.09 4125 4200 4020 5330 2875 4105 4098.15 9.25 0 -40898 4275 4190 4130 4045 3985 4160 4015 71 1225 100 3030 5 1 70473377 2882 19.57 2.15 12 1.10 209.00 1898.00 4215 20250512 -2.97 2400 20240909 70.42 4215 -2.97 20250512 2960 38.18 20250102 4215 -2.97 20250512 2400 70.42 20240909 4.88 Y 045390 100 71 억 6520896 N N 28514 N 00 N
3 20250513 150452 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4100 -5 5 -0.12 3043326845 742652 105.76 4125 4200 4020 5330 2875 4105 4097.92 9.25 0 -53362 4275 4190 4130 4045 3985 4160 4015 71 1225 100 3030 5 1 70473377 2889 19.62 2.16 12 1.05 209.00 1898.00 4215 20250512 -2.73 2400 20240909 70.83 4215 -2.73 20250512 2960 38.51 20250102 4215 -2.73 20250512 2400 70.83 20240909 4.88 Y 045390 100 71 억 6520896 N N 49634 N 00 N
4 20250513 140452 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4090 -15 5 -0.37 2929753004 714960 101.82 4125 4200 4020 5330 2875 4105 4097.79 9.25 0 -67214 4275 4190 4130 4045 3985 4160 4015 71 1225 100 3030 5 1 70473377 2882 19.57 2.15 12 1.01 209.00 1898.00 4215 20250512 -2.97 2400 20240909 70.42 4215 -2.97 20250512 2960 38.18 20250102 4215 -2.97 20250512 2400 70.42 20240909 4.88 Y 045390 100 71 억 6520896 N N 49634 N 00 N
5 20250513 130454 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4060 -45 5 -1.10 2738241829 668046 95.14 4125 4200 4020 5330 2875 4105 4098.88 9.25 0 -91926 4275 4190 4130 4045 3985 4160 4015 71 1225 100 3030 5 1 70473377 2861 19.43 2.14 12 0.95 209.00 1898.00 4215 20250512 -3.68 2400 20240909 69.17 4215 -3.68 20250512 2960 37.16 20250102 4215 -3.68 20250512 2400 69.17 20240909 4.88 Y 045390 100 71 억 6520896 N N 49634 N 00 N
6 20250513 120454 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4065 -40 5 -0.97 2481877789 604707 86.12 4125 4200 4020 5330 2875 4105 4104.27 9.25 0 -105120 4275 4190 4130 4045 3985 4160 4015 71 1225 100 3030 5 1 70473377 2865 19.45 2.14 12 0.86 209.00 1898.00 4215 20250512 -3.56 2400 20240909 69.38 4215 -3.56 20250512 2960 37.33 20250102 4215 -3.56 20250512 2400 69.38 20240909 4.88 Y 045390 100 71 억 6520896 N N 49634 N 00 N
7 20250513 110453 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4050 -55 5 -1.34 756043924 186082 26.50 4125 4125 4040 5330 2875 4105 4062.96 9.25 0 -22000 4275 4190 4130 4045 3985 4160 4015 71 1225 100 3030 5 1 70473377 2854 19.38 2.13 12 0.26 209.00 1898.00 4215 20250512 -3.91 2400 20240909 68.75 4215 -3.91 20250512 2960 36.82 20250102 4215 -3.91 20250512 2400 68.75 20240909 4.88 Y 045390 100 71 억 6520896 N N 49634 N 00 N
8 20250513 100454 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4065 -40 5 -0.97 460119935 112994 16.09 4125 4125 4050 5330 2875 4105 4072.07 9.25 0 -26849 4275 4190 4130 4045 3985 4160 4015 71 1225 100 3030 5 1 70473377 2865 19.45 2.14 12 0.16 209.00 1898.00 4215 20250512 -3.56 2400 20240909 69.38 4215 -3.56 20250512 2960 37.33 20250102 4215 -3.56 20250512 2400 69.38 20240909 4.88 Y 045390 100 71 억 6520896 N N 49634 N 00 N
9 20250513 090456 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4065 -40 5 -0.97 133008370 32522 4.63 4125 4125 4055 5330 2875 4105 4089.80 9.25 0 -16103 4275 4190 4130 4045 3985 4160 4015 71 1225 100 3030 5 1 70473377 2865 19.45 2.14 12 0.05 209.00 1898.00 4215 20250512 -3.56 2400 20240909 69.38 4215 -3.56 20250512 2960 37.33 20250102 4215 -3.56 20250512 2400 69.38 20240909 4.88 Y 045390 100 71 억 6520896 N N 49634 N 00 N
10 20250512 160445 55 60.00 KOSDAQ 신고가 전기·전자 N N N Y 60 N 4105 5 2 0.12 2926353283 702206 153.06 4110 4215 4070 5330 2870 4100 4167.38 9.13 0 62957 4150 4125 4080 4055 4010 4135 4065 71 1230 100 3030 5 1 70473377 2893 19.64 2.16 12 1.00 209.00 1898.00 4215 20250512 -2.61 2400 20240909 71.04 4215 -2.61 20250512 2960 38.68 20250102 4215 -2.61 20250512 2400 71.04 20240909 4.72 Y 045390 100 71 억 6432750 N N 49634 N 00 N
11 20250512 150450 55 60.00 KOSDAQ 신고가 전기·전자 N N N Y 60 N 4100 0 3 0.00 2843262714 681962 148.65 4110 4215 4070 5330 2870 4100 4169.24 9.13 0 71158 4150 4125 4080 4055 4010 4135 4065 71 1230 100 3030 5 1 70473377 2889 19.62 2.16 12 0.97 209.00 1898.00 4215 20250512 -2.73 2400 20240909 70.83 4215 -2.73 20250512 2960 38.51 20250102 4215 -2.73 20250512 2400 70.83 20240909 4.72 Y 045390 100 71 억 6432750 N N 69920 N 00 N
12 20250512 140449 55 60.00 KOSDAQ 신고가 전기·전자 N N N Y 60 N 4140 40 2 0.98 2468949263 590768 128.77 4110 4215 4110 5330 2870 4100 4179.22 9.13 0 88996 4150 4125 4080 4055 4010 4135 4065 71 1230 100 3030 5 1 70473377 2918 19.81 2.18 12 0.84 209.00 1898.00 4215 20250512 -1.78 2400 20240909 72.50 4215 -1.78 20250512 2960 39.86 20250102 4215 -1.78 20250512 2400 72.50 20240909 4.72 Y 045390 100 71 억 6432750 N N 69920 N 00 N