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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
045390/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
20250411,160452,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,3475,45,2,1.31,3193850667,925771,67.41,3385,3495,3385,4455,2405,3430,3449.93,8.03,0,75889,3576,3502,3406,3332,3236,3540,3370,71,1025,100,2530,5,1,70473377,2449,16.63,1.83,12,1.31,209.00,1898.00,3495,20250411,-0.57,2400,20240909,44.79,3495,-0.57,20250411,2960,17.40,20250102,3495,-0.57,20250411,2400,44.79,20240909,3.95,Y,045390,100,71 억,,5659273,N,N,407,N,00,N
20250411,150455,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,3460,30,2,0.87,2915854462,845597,61.58,3385,3495,3385,4455,2405,3430,3448.28,8.03,0,73374,3576,3502,3406,3332,3236,3540,3370,71,1025,100,2530,5,1,70473377,2438,16.56,1.82,12,1.20,209.00,1898.00,3495,20250411,-1.00,2400,20240909,44.17,3495,-1.00,20250411,2960,16.89,20250102,3495,-1.00,20250411,2400,44.17,20240909,3.95,Y,045390,100,71 억,,5659273,N,N,4830,N,00,N
20250411,140455,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,3460,30,2,0.87,2685740572,779075,56.73,3385,3495,3385,4455,2405,3430,3447.35,8.03,0,42971,3576,3502,3406,3332,3236,3540,3370,71,1025,100,2530,5,1,70473377,2438,16.56,1.82,12,1.11,209.00,1898.00,3495,20250411,-1.00,2400,20240909,44.17,3495,-1.00,20250411,2960,16.89,20250102,3495,-1.00,20250411,2400,44.17,20240909,3.95,Y,045390,100,71 억,,5659273,N,N,4830,N,00,N
20250411,130456,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,3450,20,2,0.58,2363630752,685849,49.94,3385,3495,3385,4455,2405,3430,3446.28,8.03,0,14058,3576,3502,3406,3332,3236,3540,3370,71,1025,100,2530,5,1,70473377,2431,16.51,1.82,12,0.97,209.00,1898.00,3495,20250411,-1.29,2400,20240909,43.75,3495,-1.29,20250411,2960,16.55,20250102,3495,-1.29,20250411,2400,43.75,20240909,3.95,Y,045390,100,71 억,,5659273,N,N,4830,N,00,N
20250411,120457,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,3440,10,2,0.29,2189619888,635334,46.27,3385,3495,3385,4455,2405,3430,3446.41,8.03,0,-1627,3576,3502,3406,3332,3236,3540,3370,71,1025,100,2530,5,1,70473377,2424,16.46,1.81,12,0.90,209.00,1898.00,3495,20250411,-1.57,2400,20240909,43.33,3495,-1.57,20250411,2960,16.22,20250102,3495,-1.57,20250411,2400,43.33,20240909,3.95,Y,045390,100,71 억,,5659273,N,N,4830,N,00,N
20250411,110455,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,3425,-5,5,-0.15,1974076012,572572,41.69,3385,3495,3385,4455,2405,3430,3447.73,8.03,0,-220,3576,3502,3406,3332,3236,3540,3370,71,1025,100,2530,5,1,70473377,2414,16.39,1.80,12,0.81,209.00,1898.00,3495,20250411,-2.00,2400,20240909,42.71,3495,-2.00,20250411,2960,15.71,20250102,3495,-2.00,20250411,2400,42.71,20240909,3.95,Y,045390,100,71 억,,5659273,N,N,4830,N,00,N
20250411,100456,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,3465,35,2,1.02,1539315302,445771,32.46,3385,3495,3385,4455,2405,3430,3453.15,8.03,0,10774,3576,3502,3406,3332,3236,3540,3370,71,1025,100,2530,5,1,70473377,2442,16.58,1.83,12,0.63,209.00,1898.00,3495,20250411,-0.86,2400,20240909,44.38,3495,-0.86,20250411,2960,17.06,20250102,3495,-0.86,20250411,2400,44.38,20240909,3.95,Y,045390,100,71 억,,5659273,N,N,4830,N,00,N
20250411,090459,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3450,20,2,0.58,192063771,56072,4.08,3385,3460,3385,4455,2405,3430,3425.31,8.03,0,28561,3576,3502,3406,3332,3236,3540,3370,71,1025,100,2530,5,1,70473377,2431,16.51,1.82,12,0.08,209.00,1898.00,3480,20250410,-0.86,2400,20240909,43.75,3480,-0.86,20250410,2960,16.55,20250102,3480,-0.86,20250410,2400,43.75,20240909,3.95,Y,045390,100,71 억,,5659273,N,N,4830,N,00,N
20250410,160453,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,3430,165,2,5.05,4694635269,1373249,188.21,3325,3480,3310,4240,2290,3265,3418.63,7.62,0,282247,3411,3337,3271,3197,3131,3305,3165,71,975,100,2410,5,1,70473377,2417,16.41,1.81,12,1.95,209.00,1898.00,3480,20250410,-1.44,2400,20240909,42.92,3480,-1.44,20250410,2960,15.88,20250102,3480,-1.44,20250410,2400,42.92,20240909,3.94,Y,045390,100,71 억,,5368956,N,N,4830,N,00,N
20250410,150455,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,3440,175,2,5.36,4485097997,1312273,179.85,3325,3480,3310,4240,2290,3265,3417.81,7.62,0,267801,3411,3337,3271,3197,3131,3305,3165,71,975,100,2410,5,1,70473377,2424,16.46,1.81,12,1.86,209.00,1898.00,3480,20250410,-1.15,2400,20240909,43.33,3480,-1.15,20250410,2960,16.22,20250102,3480,-1.15,20250410,2400,43.33,20240909,3.94,Y,045390,100,71 억,,5368956,N,N,1309,N,00,N
20250410,140454,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,3430,165,2,5.05,4121953927,1206741,165.39,3325,3480,3310,4240,2290,3265,3415.77,7.62,0,232629,3411,3337,3271,3197,3131,3305,3165,71,975,100,2410,5,1,70473377,2417,16.41,1.81,12,1.71,209.00,1898.00,3480,20250410,-1.44,2400,20240909,42.92,3480,-1.44,20250410,2960,15.88,20250102,3480,-1.44,20250410,2400,42.92,20240909,3.94,Y,045390,100,71 억,,5368956,N,N,1309,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 20250411 160452 55 60.00 KOSDAQ 신고가 전기·전자 N N N Y 60 N 3475 45 2 1.31 3193850667 925771 67.41 3385 3495 3385 4455 2405 3430 3449.93 8.03 0 75889 3576 3502 3406 3332 3236 3540 3370 71 1025 100 2530 5 1 70473377 2449 16.63 1.83 12 1.31 209.00 1898.00 3495 20250411 -0.57 2400 20240909 44.79 3495 -0.57 20250411 2960 17.40 20250102 3495 -0.57 20250411 2400 44.79 20240909 3.95 Y 045390 100 71 억 5659273 N N 407 N 00 N
3 20250411 150455 55 60.00 KOSDAQ 신고가 전기·전자 N N N Y 60 N 3460 30 2 0.87 2915854462 845597 61.58 3385 3495 3385 4455 2405 3430 3448.28 8.03 0 73374 3576 3502 3406 3332 3236 3540 3370 71 1025 100 2530 5 1 70473377 2438 16.56 1.82 12 1.20 209.00 1898.00 3495 20250411 -1.00 2400 20240909 44.17 3495 -1.00 20250411 2960 16.89 20250102 3495 -1.00 20250411 2400 44.17 20240909 3.95 Y 045390 100 71 억 5659273 N N 4830 N 00 N
4 20250411 140455 55 60.00 KOSDAQ 신고가 전기·전자 N N N Y 60 N 3460 30 2 0.87 2685740572 779075 56.73 3385 3495 3385 4455 2405 3430 3447.35 8.03 0 42971 3576 3502 3406 3332 3236 3540 3370 71 1025 100 2530 5 1 70473377 2438 16.56 1.82 12 1.11 209.00 1898.00 3495 20250411 -1.00 2400 20240909 44.17 3495 -1.00 20250411 2960 16.89 20250102 3495 -1.00 20250411 2400 44.17 20240909 3.95 Y 045390 100 71 억 5659273 N N 4830 N 00 N
5 20250411 130456 55 60.00 KOSDAQ 신고가 전기·전자 N N N Y 60 N 3450 20 2 0.58 2363630752 685849 49.94 3385 3495 3385 4455 2405 3430 3446.28 8.03 0 14058 3576 3502 3406 3332 3236 3540 3370 71 1025 100 2530 5 1 70473377 2431 16.51 1.82 12 0.97 209.00 1898.00 3495 20250411 -1.29 2400 20240909 43.75 3495 -1.29 20250411 2960 16.55 20250102 3495 -1.29 20250411 2400 43.75 20240909 3.95 Y 045390 100 71 억 5659273 N N 4830 N 00 N
6 20250411 120457 55 60.00 KOSDAQ 신고가 전기·전자 N N N Y 60 N 3440 10 2 0.29 2189619888 635334 46.27 3385 3495 3385 4455 2405 3430 3446.41 8.03 0 -1627 3576 3502 3406 3332 3236 3540 3370 71 1025 100 2530 5 1 70473377 2424 16.46 1.81 12 0.90 209.00 1898.00 3495 20250411 -1.57 2400 20240909 43.33 3495 -1.57 20250411 2960 16.22 20250102 3495 -1.57 20250411 2400 43.33 20240909 3.95 Y 045390 100 71 억 5659273 N N 4830 N 00 N
7 20250411 110455 55 60.00 KOSDAQ 신고가 전기·전자 N N N Y 60 N 3425 -5 5 -0.15 1974076012 572572 41.69 3385 3495 3385 4455 2405 3430 3447.73 8.03 0 -220 3576 3502 3406 3332 3236 3540 3370 71 1025 100 2530 5 1 70473377 2414 16.39 1.80 12 0.81 209.00 1898.00 3495 20250411 -2.00 2400 20240909 42.71 3495 -2.00 20250411 2960 15.71 20250102 3495 -2.00 20250411 2400 42.71 20240909 3.95 Y 045390 100 71 억 5659273 N N 4830 N 00 N
8 20250411 100456 55 60.00 KOSDAQ 신고가 전기·전자 N N N Y 60 N 3465 35 2 1.02 1539315302 445771 32.46 3385 3495 3385 4455 2405 3430 3453.15 8.03 0 10774 3576 3502 3406 3332 3236 3540 3370 71 1025 100 2530 5 1 70473377 2442 16.58 1.83 12 0.63 209.00 1898.00 3495 20250411 -0.86 2400 20240909 44.38 3495 -0.86 20250411 2960 17.06 20250102 3495 -0.86 20250411 2400 44.38 20240909 3.95 Y 045390 100 71 억 5659273 N N 4830 N 00 N
9 20250411 090459 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3450 20 2 0.58 192063771 56072 4.08 3385 3460 3385 4455 2405 3430 3425.31 8.03 0 28561 3576 3502 3406 3332 3236 3540 3370 71 1025 100 2530 5 1 70473377 2431 16.51 1.82 12 0.08 209.00 1898.00 3480 20250410 -0.86 2400 20240909 43.75 3480 -0.86 20250410 2960 16.55 20250102 3480 -0.86 20250410 2400 43.75 20240909 3.95 Y 045390 100 71 억 5659273 N N 4830 N 00 N
10 20250410 160453 55 60.00 KOSDAQ 신고가 전기·전자 N N N Y 60 N 3430 165 2 5.05 4694635269 1373249 188.21 3325 3480 3310 4240 2290 3265 3418.63 7.62 0 282247 3411 3337 3271 3197 3131 3305 3165 71 975 100 2410 5 1 70473377 2417 16.41 1.81 12 1.95 209.00 1898.00 3480 20250410 -1.44 2400 20240909 42.92 3480 -1.44 20250410 2960 15.88 20250102 3480 -1.44 20250410 2400 42.92 20240909 3.94 Y 045390 100 71 억 5368956 N N 4830 N 00 N
11 20250410 150455 55 60.00 KOSDAQ 신고가 전기·전자 N N N Y 60 N 3440 175 2 5.36 4485097997 1312273 179.85 3325 3480 3310 4240 2290 3265 3417.81 7.62 0 267801 3411 3337 3271 3197 3131 3305 3165 71 975 100 2410 5 1 70473377 2424 16.46 1.81 12 1.86 209.00 1898.00 3480 20250410 -1.15 2400 20240909 43.33 3480 -1.15 20250410 2960 16.22 20250102 3480 -1.15 20250410 2400 43.33 20240909 3.94 Y 045390 100 71 억 5368956 N N 1309 N 00 N
12 20250410 140454 55 60.00 KOSDAQ 신고가 전기·전자 N N N Y 60 N 3430 165 2 5.05 4121953927 1206741 165.39 3325 3480 3310 4240 2290 3265 3415.77 7.62 0 232629 3411 3337 3271 3197 3131 3305 3165 71 975 100 2410 5 1 70473377 2417 16.41 1.81 12 1.71 209.00 1898.00 3480 20250410 -1.44 2400 20240909 42.92 3480 -1.44 20250410 2960 15.88 20250102 3480 -1.44 20250410 2400 42.92 20240909 3.94 Y 045390 100 71 억 5368956 N N 1309 N 00 N