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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160457,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4030,20,2,0.50,2561507207,636182,51.53,3975,4090,3975,5210,2810,4010,4026.37,9.40,0,-15799,4196,4102,4026,3932,3856,4150,3980,71,1200,100,2960,5,1,70473377,2840,19.28,2.12,12,0.90,209.00,1898.00,4120,20250421,-2.18,2400,20240909,67.92,4120,-2.18,20250421,2960,36.15,20250102,4120,-2.18,20250421,2400,67.92,20240909,4.61,Y,045390,100,71 억,,6624216,N,N,4684,N,00,N
20250422,150505,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4010,0,3,0.00,2453898872,609423,49.36,3975,4090,3975,5210,2810,4010,4026.59,9.40,0,-31328,4196,4102,4026,3932,3856,4150,3980,71,1200,100,2960,5,1,70473377,2826,19.19,2.11,12,0.86,209.00,1898.00,4120,20250421,-2.67,2400,20240909,67.08,4120,-2.67,20250421,2960,35.47,20250102,4120,-2.67,20250421,2400,67.08,20240909,4.61,Y,045390,100,71 억,,6624216,N,N,23281,N,00,N
20250422,140505,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4005,-5,5,-0.12,2308806112,573228,46.43,3975,4090,3975,5210,2810,4010,4027.73,9.40,0,-33873,4196,4102,4026,3932,3856,4150,3980,71,1200,100,2960,5,1,70473377,2822,19.16,2.11,12,0.81,209.00,1898.00,4120,20250421,-2.79,2400,20240909,66.88,4120,-2.79,20250421,2960,35.30,20250102,4120,-2.79,20250421,2400,66.88,20240909,4.61,Y,045390,100,71 억,,6624216,N,N,23281,N,00,N
20250422,130503,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4030,20,2,0.50,2072186827,514147,41.65,3975,4090,3975,5210,2810,4010,4030.34,9.40,0,-44492,4196,4102,4026,3932,3856,4150,3980,71,1200,100,2960,5,1,70473377,2840,19.28,2.12,12,0.73,209.00,1898.00,4120,20250421,-2.18,2400,20240909,67.92,4120,-2.18,20250421,2960,36.15,20250102,4120,-2.18,20250421,2400,67.92,20240909,4.61,Y,045390,100,71 억,,6624216,N,N,23281,N,00,N
20250422,120504,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4010,0,3,0.00,1799812381,446427,36.16,3975,4090,3975,5210,2810,4010,4031.59,9.40,0,-7760,4196,4102,4026,3932,3856,4150,3980,71,1200,100,2960,5,1,70473377,2826,19.19,2.11,12,0.63,209.00,1898.00,4120,20250421,-2.67,2400,20240909,67.08,4120,-2.67,20250421,2960,35.47,20250102,4120,-2.67,20250421,2400,67.08,20240909,4.61,Y,045390,100,71 억,,6624216,N,N,23281,N,00,N
20250422,110504,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4050,40,2,1.00,1454741926,360687,29.22,3975,4090,3975,5210,2810,4010,4033.25,9.40,0,-6170,4196,4102,4026,3932,3856,4150,3980,71,1200,100,2960,5,1,70473377,2854,19.38,2.13,12,0.51,209.00,1898.00,4120,20250421,-1.70,2400,20240909,68.75,4120,-1.70,20250421,2960,36.82,20250102,4120,-1.70,20250421,2400,68.75,20240909,4.61,Y,045390,100,71 억,,6624216,N,N,23281,N,00,N
20250422,100504,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4020,10,2,0.25,990327016,246044,19.93,3975,4060,3975,5210,2810,4010,4025.00,9.40,0,-9307,4196,4102,4026,3932,3856,4150,3980,71,1200,100,2960,5,1,70473377,2833,19.23,2.12,12,0.35,209.00,1898.00,4120,20250421,-2.43,2400,20240909,67.50,4120,-2.43,20250421,2960,35.81,20250102,4120,-2.43,20250421,2400,67.50,20240909,4.61,Y,045390,100,71 억,,6624216,N,N,23281,N,00,N
20250422,090505,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4000,-10,5,-0.25,171366465,42815,3.47,3975,4025,3975,5210,2810,4010,4002.49,9.40,0,10465,4196,4102,4026,3932,3856,4150,3980,71,1200,100,2960,5,1,70473377,2819,19.14,2.11,12,0.06,209.00,1898.00,4120,20250421,-2.91,2400,20240909,66.67,4120,-2.91,20250421,2960,35.14,20250102,4120,-2.91,20250421,2400,66.67,20240909,4.61,Y,045390,100,71 억,,6624216,N,N,23281,N,00,N
20250421,160454,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,4010,60,2,1.52,4966411117,1234525,97.03,4000,4120,3950,5130,2765,3950,4022.94,9.06,0,225471,4113,4031,3898,3816,3683,4072,3857,71,1180,100,2920,5,1,70473377,2826,19.19,2.11,12,1.75,209.00,1898.00,4120,20250421,-2.67,2400,20240909,67.08,4120,-2.67,20250421,2960,35.47,20250102,4120,-2.67,20250421,2400,67.08,20240909,4.41,Y,045390,100,71 억,,6385450,N,N,23281,N,00,N
20250421,150502,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,3995,45,2,1.14,4775811162,1186955,93.29,4000,4120,3950,5130,2765,3950,4023.58,9.06,0,201087,4113,4031,3898,3816,3683,4072,3857,71,1180,100,2920,5,1,70473377,2815,19.11,2.10,12,1.68,209.00,1898.00,4120,20250421,-3.03,2400,20240909,66.46,4120,-3.03,20250421,2960,34.97,20250102,4120,-3.03,20250421,2400,66.46,20240909,4.41,Y,045390,100,71 억,,6385450,N,N,22896,N,00,N
20250421,140504,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,4000,50,2,1.27,4402510457,1093646,85.96,4000,4120,3950,5130,2765,3950,4025.54,9.06,0,192349,4113,4031,3898,3816,3683,4072,3857,71,1180,100,2920,5,1,70473377,2819,19.14,2.11,12,1.55,209.00,1898.00,4120,20250421,-2.91,2400,20240909,66.67,4120,-2.91,20250421,2960,35.14,20250102,4120,-2.91,20250421,2400,66.67,20240909,4.41,Y,045390,100,71 억,,6385450,N,N,22896,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 20250422 160457 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4030 20 2 0.50 2561507207 636182 51.53 3975 4090 3975 5210 2810 4010 4026.37 9.40 0 -15799 4196 4102 4026 3932 3856 4150 3980 71 1200 100 2960 5 1 70473377 2840 19.28 2.12 12 0.90 209.00 1898.00 4120 20250421 -2.18 2400 20240909 67.92 4120 -2.18 20250421 2960 36.15 20250102 4120 -2.18 20250421 2400 67.92 20240909 4.61 Y 045390 100 71 억 6624216 N N 4684 N 00 N
3 20250422 150505 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4010 0 3 0.00 2453898872 609423 49.36 3975 4090 3975 5210 2810 4010 4026.59 9.40 0 -31328 4196 4102 4026 3932 3856 4150 3980 71 1200 100 2960 5 1 70473377 2826 19.19 2.11 12 0.86 209.00 1898.00 4120 20250421 -2.67 2400 20240909 67.08 4120 -2.67 20250421 2960 35.47 20250102 4120 -2.67 20250421 2400 67.08 20240909 4.61 Y 045390 100 71 억 6624216 N N 23281 N 00 N
4 20250422 140505 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4005 -5 5 -0.12 2308806112 573228 46.43 3975 4090 3975 5210 2810 4010 4027.73 9.40 0 -33873 4196 4102 4026 3932 3856 4150 3980 71 1200 100 2960 5 1 70473377 2822 19.16 2.11 12 0.81 209.00 1898.00 4120 20250421 -2.79 2400 20240909 66.88 4120 -2.79 20250421 2960 35.30 20250102 4120 -2.79 20250421 2400 66.88 20240909 4.61 Y 045390 100 71 억 6624216 N N 23281 N 00 N
5 20250422 130503 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4030 20 2 0.50 2072186827 514147 41.65 3975 4090 3975 5210 2810 4010 4030.34 9.40 0 -44492 4196 4102 4026 3932 3856 4150 3980 71 1200 100 2960 5 1 70473377 2840 19.28 2.12 12 0.73 209.00 1898.00 4120 20250421 -2.18 2400 20240909 67.92 4120 -2.18 20250421 2960 36.15 20250102 4120 -2.18 20250421 2400 67.92 20240909 4.61 Y 045390 100 71 억 6624216 N N 23281 N 00 N
6 20250422 120504 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4010 0 3 0.00 1799812381 446427 36.16 3975 4090 3975 5210 2810 4010 4031.59 9.40 0 -7760 4196 4102 4026 3932 3856 4150 3980 71 1200 100 2960 5 1 70473377 2826 19.19 2.11 12 0.63 209.00 1898.00 4120 20250421 -2.67 2400 20240909 67.08 4120 -2.67 20250421 2960 35.47 20250102 4120 -2.67 20250421 2400 67.08 20240909 4.61 Y 045390 100 71 억 6624216 N N 23281 N 00 N
7 20250422 110504 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4050 40 2 1.00 1454741926 360687 29.22 3975 4090 3975 5210 2810 4010 4033.25 9.40 0 -6170 4196 4102 4026 3932 3856 4150 3980 71 1200 100 2960 5 1 70473377 2854 19.38 2.13 12 0.51 209.00 1898.00 4120 20250421 -1.70 2400 20240909 68.75 4120 -1.70 20250421 2960 36.82 20250102 4120 -1.70 20250421 2400 68.75 20240909 4.61 Y 045390 100 71 억 6624216 N N 23281 N 00 N
8 20250422 100504 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4020 10 2 0.25 990327016 246044 19.93 3975 4060 3975 5210 2810 4010 4025.00 9.40 0 -9307 4196 4102 4026 3932 3856 4150 3980 71 1200 100 2960 5 1 70473377 2833 19.23 2.12 12 0.35 209.00 1898.00 4120 20250421 -2.43 2400 20240909 67.50 4120 -2.43 20250421 2960 35.81 20250102 4120 -2.43 20250421 2400 67.50 20240909 4.61 Y 045390 100 71 억 6624216 N N 23281 N 00 N
9 20250422 090505 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4000 -10 5 -0.25 171366465 42815 3.47 3975 4025 3975 5210 2810 4010 4002.49 9.40 0 10465 4196 4102 4026 3932 3856 4150 3980 71 1200 100 2960 5 1 70473377 2819 19.14 2.11 12 0.06 209.00 1898.00 4120 20250421 -2.91 2400 20240909 66.67 4120 -2.91 20250421 2960 35.14 20250102 4120 -2.91 20250421 2400 66.67 20240909 4.61 Y 045390 100 71 억 6624216 N N 23281 N 00 N
10 20250421 160454 55 60.00 KOSDAQ 신고가 전기·전자 N N N Y 60 N 4010 60 2 1.52 4966411117 1234525 97.03 4000 4120 3950 5130 2765 3950 4022.94 9.06 0 225471 4113 4031 3898 3816 3683 4072 3857 71 1180 100 2920 5 1 70473377 2826 19.19 2.11 12 1.75 209.00 1898.00 4120 20250421 -2.67 2400 20240909 67.08 4120 -2.67 20250421 2960 35.47 20250102 4120 -2.67 20250421 2400 67.08 20240909 4.41 Y 045390 100 71 억 6385450 N N 23281 N 00 N
11 20250421 150502 55 60.00 KOSDAQ 신고가 전기·전자 N N N Y 60 N 3995 45 2 1.14 4775811162 1186955 93.29 4000 4120 3950 5130 2765 3950 4023.58 9.06 0 201087 4113 4031 3898 3816 3683 4072 3857 71 1180 100 2920 5 1 70473377 2815 19.11 2.10 12 1.68 209.00 1898.00 4120 20250421 -3.03 2400 20240909 66.46 4120 -3.03 20250421 2960 34.97 20250102 4120 -3.03 20250421 2400 66.46 20240909 4.41 Y 045390 100 71 억 6385450 N N 22896 N 00 N
12 20250421 140504 55 60.00 KOSDAQ 신고가 전기·전자 N N N Y 60 N 4000 50 2 1.27 4402510457 1093646 85.96 4000 4120 3950 5130 2765 3950 4025.54 9.06 0 192349 4113 4031 3898 3816 3683 4072 3857 71 1180 100 2920 5 1 70473377 2819 19.14 2.11 12 1.55 209.00 1898.00 4120 20250421 -2.91 2400 20240909 66.67 4120 -2.91 20250421 2960 35.14 20250102 4120 -2.91 20250421 2400 66.67 20240909 4.41 Y 045390 100 71 억 6385450 N N 22896 N 00 N