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
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
20250414,160454,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,3650,175,2,5.04,11256468460,3073894,332.04,3485,3830,3440,4515,2435,3475,3661.96,8.14,0,216025,3561,3517,3451,3407,3341,3540,3430,71,1040,100,2570,5,1,70473377,2572,17.46,1.92,12,4.36,209.00,1898.00,3830,20250414,-4.70,2400,20240909,52.08,3830,-4.70,20250414,2960,23.31,20250102,3830,-4.70,20250414,2400,52.08,20240909,4.11,Y,045390,100,71 억,,5735583,N,N,9730,N,00,N
20250414,150457,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,3645,170,2,4.89,11008056665,3005815,324.68,3485,3830,3440,4515,2435,3475,3662.25,8.14,0,205303,3561,3517,3451,3407,3341,3540,3430,71,1040,100,2570,5,1,70473377,2569,17.44,1.92,12,4.27,209.00,1898.00,3830,20250414,-4.83,2400,20240909,51.88,3830,-4.83,20250414,2960,23.14,20250102,3830,-4.83,20250414,2400,51.88,20240909,4.11,Y,045390,100,71 억,,5735583,N,N,407,N,00,N
20250414,140456,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,3640,165,2,4.75,10345302534,2824444,305.09,3485,3830,3440,4515,2435,3475,3662.77,8.14,0,166215,3561,3517,3451,3407,3341,3540,3430,71,1040,100,2570,5,1,70473377,2565,17.42,1.92,12,4.01,209.00,1898.00,3830,20250414,-4.96,2400,20240909,51.67,3830,-4.96,20250414,2960,22.97,20250102,3830,-4.96,20250414,2400,51.67,20240909,4.11,Y,045390,100,71 억,,5735583,N,N,407,N,00,N
20250414,130457,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,3645,170,2,4.89,9830663757,2683065,289.82,3485,3830,3440,4515,2435,3475,3663.97,8.14,0,116392,3561,3517,3451,3407,3341,3540,3430,71,1040,100,2570,5,1,70473377,2569,17.44,1.92,12,3.81,209.00,1898.00,3830,20250414,-4.83,2400,20240909,51.88,3830,-4.83,20250414,2960,23.14,20250102,3830,-4.83,20250414,2400,51.88,20240909,4.11,Y,045390,100,71 억,,5735583,N,N,407,N,00,N
20250414,120458,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,3615,140,2,4.03,9082247764,2477511,267.62,3485,3830,3440,4515,2435,3475,3665.88,8.14,0,100661,3561,3517,3451,3407,3341,3540,3430,71,1040,100,2570,5,1,70473377,2548,17.30,1.90,12,3.52,209.00,1898.00,3830,20250414,-5.61,2400,20240909,50.63,3830,-5.61,20250414,2960,22.13,20250102,3830,-5.61,20250414,2400,50.63,20240909,4.11,Y,045390,100,71 억,,5735583,N,N,407,N,00,N
20250414,110455,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,3595,120,2,3.45,8432970187,2297874,248.21,3485,3830,3440,4515,2435,3475,3669.90,8.14,0,112460,3561,3517,3451,3407,3341,3540,3430,71,1040,100,2570,5,1,70473377,2534,17.20,1.89,12,3.26,209.00,1898.00,3830,20250414,-6.14,2400,20240909,49.79,3830,-6.14,20250414,2960,21.45,20250102,3830,-6.14,20250414,2400,49.79,20240909,4.11,Y,045390,100,71 억,,5735583,N,N,407,N,00,N
20250414,100457,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,3650,175,2,5.04,2497501097,698839,75.49,3485,3700,3440,4515,2435,3475,3573.79,8.14,0,68904,3561,3517,3451,3407,3341,3540,3430,71,1040,100,2570,5,1,70473377,2572,17.46,1.92,12,0.99,209.00,1898.00,3700,20250414,-1.35,2400,20240909,52.08,3700,-1.35,20250414,2960,23.31,20250102,3700,-1.35,20250414,2400,52.08,20240909,4.11,Y,045390,100,71 억,,5735583,N,N,407,N,00,N
20250414,090457,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3465,-10,5,-0.29,175530860,50502,5.46,3485,3490,3455,4515,2435,3475,3475.72,8.14,0,-18619,3561,3517,3451,3407,3341,3540,3430,71,1040,100,2570,5,1,70473377,2442,16.58,1.83,12,0.07,209.00,1898.00,3495,20250411,-0.86,2400,20240909,44.38,3495,-0.86,20250411,2960,17.06,20250102,3495,-0.86,20250411,2400,44.38,20240909,4.11,Y,045390,100,71 억,,5735583,N,N,407,N,00,N
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
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 160454 55 60.00 KOSDAQ 신고가 전기·전자 N N N Y 60 N 3650 175 2 5.04 11256468460 3073894 332.04 3485 3830 3440 4515 2435 3475 3661.96 8.14 0 216025 3561 3517 3451 3407 3341 3540 3430 71 1040 100 2570 5 1 70473377 2572 17.46 1.92 12 4.36 209.00 1898.00 3830 20250414 -4.70 2400 20240909 52.08 3830 -4.70 20250414 2960 23.31 20250102 3830 -4.70 20250414 2400 52.08 20240909 4.11 Y 045390 100 71 억 5735583 N N 9730 N 00 N
3 20250414 150457 55 60.00 KOSDAQ 신고가 전기·전자 N N N Y 60 N 3645 170 2 4.89 11008056665 3005815 324.68 3485 3830 3440 4515 2435 3475 3662.25 8.14 0 205303 3561 3517 3451 3407 3341 3540 3430 71 1040 100 2570 5 1 70473377 2569 17.44 1.92 12 4.27 209.00 1898.00 3830 20250414 -4.83 2400 20240909 51.88 3830 -4.83 20250414 2960 23.14 20250102 3830 -4.83 20250414 2400 51.88 20240909 4.11 Y 045390 100 71 억 5735583 N N 407 N 00 N
4 20250414 140456 55 60.00 KOSDAQ 신고가 전기·전자 N N N Y 60 N 3640 165 2 4.75 10345302534 2824444 305.09 3485 3830 3440 4515 2435 3475 3662.77 8.14 0 166215 3561 3517 3451 3407 3341 3540 3430 71 1040 100 2570 5 1 70473377 2565 17.42 1.92 12 4.01 209.00 1898.00 3830 20250414 -4.96 2400 20240909 51.67 3830 -4.96 20250414 2960 22.97 20250102 3830 -4.96 20250414 2400 51.67 20240909 4.11 Y 045390 100 71 억 5735583 N N 407 N 00 N
5 20250414 130457 55 60.00 KOSDAQ 신고가 전기·전자 N N N Y 60 N 3645 170 2 4.89 9830663757 2683065 289.82 3485 3830 3440 4515 2435 3475 3663.97 8.14 0 116392 3561 3517 3451 3407 3341 3540 3430 71 1040 100 2570 5 1 70473377 2569 17.44 1.92 12 3.81 209.00 1898.00 3830 20250414 -4.83 2400 20240909 51.88 3830 -4.83 20250414 2960 23.14 20250102 3830 -4.83 20250414 2400 51.88 20240909 4.11 Y 045390 100 71 억 5735583 N N 407 N 00 N
6 20250414 120458 55 60.00 KOSDAQ 신고가 전기·전자 N N N Y 60 N 3615 140 2 4.03 9082247764 2477511 267.62 3485 3830 3440 4515 2435 3475 3665.88 8.14 0 100661 3561 3517 3451 3407 3341 3540 3430 71 1040 100 2570 5 1 70473377 2548 17.30 1.90 12 3.52 209.00 1898.00 3830 20250414 -5.61 2400 20240909 50.63 3830 -5.61 20250414 2960 22.13 20250102 3830 -5.61 20250414 2400 50.63 20240909 4.11 Y 045390 100 71 억 5735583 N N 407 N 00 N
7 20250414 110455 55 60.00 KOSDAQ 신고가 전기·전자 N N N Y 60 N 3595 120 2 3.45 8432970187 2297874 248.21 3485 3830 3440 4515 2435 3475 3669.90 8.14 0 112460 3561 3517 3451 3407 3341 3540 3430 71 1040 100 2570 5 1 70473377 2534 17.20 1.89 12 3.26 209.00 1898.00 3830 20250414 -6.14 2400 20240909 49.79 3830 -6.14 20250414 2960 21.45 20250102 3830 -6.14 20250414 2400 49.79 20240909 4.11 Y 045390 100 71 억 5735583 N N 407 N 00 N
8 20250414 100457 55 60.00 KOSDAQ 신고가 전기·전자 N N N Y 60 N 3650 175 2 5.04 2497501097 698839 75.49 3485 3700 3440 4515 2435 3475 3573.79 8.14 0 68904 3561 3517 3451 3407 3341 3540 3430 71 1040 100 2570 5 1 70473377 2572 17.46 1.92 12 0.99 209.00 1898.00 3700 20250414 -1.35 2400 20240909 52.08 3700 -1.35 20250414 2960 23.31 20250102 3700 -1.35 20250414 2400 52.08 20240909 4.11 Y 045390 100 71 억 5735583 N N 407 N 00 N
9 20250414 090457 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3465 -10 5 -0.29 175530860 50502 5.46 3485 3490 3455 4515 2435 3475 3475.72 8.14 0 -18619 3561 3517 3451 3407 3341 3540 3430 71 1040 100 2570 5 1 70473377 2442 16.58 1.83 12 0.07 209.00 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 4.11 Y 045390 100 71 억 5735583 N N 407 N 00 N
10 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
11 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
12 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