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
045970/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
20250414,160455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,115,2,3.99,53649370,18192,76.46,2945,3015,2885,3740,2020,2880,2949.06,3.27,0,3132,2980,2930,2850,2800,2720,2955,2825,132,860,500,2010,5,1,26314876,788,-1.68,0.79,12,0.07,-1782.00,3787.00,10440,20240711,-71.31,2625,20250409,14.10,4645,-35.52,20250108,2625,14.10,20250409,10440,-71.31,20240711,2625,14.10,20250409,0.10,Y,045970,500,131 억,,860213,N,N,197,N,00,N
20250414,150458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2990,110,2,3.82,51383040,17435,73.27,2945,3015,2885,3740,2020,2880,2947.12,3.27,0,3012,2980,2930,2850,2800,2720,2955,2825,132,860,500,2010,5,1,26314876,787,-1.68,0.79,12,0.07,-1782.00,3787.00,10440,20240711,-71.36,2625,20250409,13.90,4645,-35.63,20250108,2625,13.90,20250409,10440,-71.36,20240711,2625,13.90,20250409,0.10,Y,045970,500,131 억,,860213,N,N,1842,N,00,N
20250414,140458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2990,110,2,3.82,47391345,16097,67.65,2945,3015,2885,3740,2020,2880,2944.11,3.27,0,2776,2980,2930,2850,2800,2720,2955,2825,132,860,500,2010,5,1,26314876,787,-1.68,0.79,12,0.06,-1782.00,3787.00,10440,20240711,-71.36,2625,20250409,13.90,4645,-35.63,20250108,2625,13.90,20250409,10440,-71.36,20240711,2625,13.90,20250409,0.10,Y,045970,500,131 억,,860213,N,N,1842,N,00,N
20250414,130458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2960,80,2,2.78,40713755,13857,58.24,2945,3015,2885,3740,2020,2880,2938.14,3.27,0,3142,2980,2930,2850,2800,2720,2955,2825,132,860,500,2010,5,1,26314876,779,-1.66,0.78,12,0.05,-1782.00,3787.00,10440,20240711,-71.65,2625,20250409,12.76,4645,-36.28,20250108,2625,12.76,20250409,10440,-71.65,20240711,2625,12.76,20250409,0.10,Y,045970,500,131 억,,860213,N,N,1842,N,00,N
20250414,120459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2925,45,2,1.56,31823245,10823,45.49,2945,3015,2885,3740,2020,2880,2940.33,3.27,0,1502,2980,2930,2850,2800,2720,2955,2825,132,860,500,2010,5,1,26314876,770,-1.64,0.77,12,0.04,-1782.00,3787.00,10440,20240711,-71.98,2625,20250409,11.43,4645,-37.03,20250108,2625,11.43,20250409,10440,-71.98,20240711,2625,11.43,20250409,0.10,Y,045970,500,131 억,,860213,N,N,1842,N,00,N
20250414,110456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2925,45,2,1.56,24829705,8434,35.45,2945,3015,2885,3740,2020,2880,2944.00,3.27,0,-346,2980,2930,2850,2800,2720,2955,2825,132,860,500,2010,5,1,26314876,770,-1.64,0.77,12,0.03,-1782.00,3787.00,10440,20240711,-71.98,2625,20250409,11.43,4645,-37.03,20250108,2625,11.43,20250409,10440,-71.98,20240711,2625,11.43,20250409,0.10,Y,045970,500,131 억,,860213,N,N,1842,N,00,N
20250414,100458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2935,55,2,1.91,22351015,7587,31.89,2945,3015,2885,3740,2020,2880,2945.96,3.27,0,-217,2980,2930,2850,2800,2720,2955,2825,132,860,500,2010,5,1,26314876,772,-1.65,0.78,12,0.03,-1782.00,3787.00,10440,20240711,-71.89,2625,20250409,11.81,4645,-36.81,20250108,2625,11.81,20250409,10440,-71.89,20240711,2625,11.81,20250409,0.10,Y,045970,500,131 억,,860213,N,N,1842,N,00,N
20250414,090458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,40,2,1.39,761385,259,1.09,2945,2955,2920,3740,2020,2880,2939.71,3.27,0,-46,2980,2930,2850,2800,2720,2955,2825,132,860,500,2010,5,1,26314876,768,-1.64,0.77,12,0.00,-1782.00,3787.00,10440,20240711,-72.03,2625,20250409,11.24,4645,-37.14,20250108,2625,11.24,20250409,10440,-72.03,20240711,2625,11.24,20250409,0.10,Y,045970,500,131 억,,860213,N,N,1842,N,00,N
20250411,160453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2880,60,2,2.13,67388070,23794,66.88,2795,2900,2770,3665,1975,2820,2832.15,3.25,0,6184,3003,2911,2813,2721,2623,2957,2767,132,845,500,1970,5,1,26314876,758,-1.62,0.76,12,0.09,-1782.00,3787.00,10440,20240711,-72.41,2625,20250409,9.71,4645,-38.00,20250108,2625,9.71,20250409,10440,-72.41,20240711,2625,9.71,20250409,0.10,Y,045970,500,131 억,,854064,N,N,1842,N,00,N
20250411,150457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,55,2,1.95,62846725,22221,62.46,2795,2900,2770,3665,1975,2820,2828.26,3.25,0,5468,3003,2911,2813,2721,2623,2957,2767,132,845,500,1970,5,1,26314876,757,-1.61,0.76,12,0.08,-1782.00,3787.00,10440,20240711,-72.46,2625,20250409,9.52,4645,-38.11,20250108,2625,9.52,20250409,10440,-72.46,20240711,2625,9.52,20250409,0.10,Y,045970,500,131 억,,854064,N,N,954,N,00,N
20250411,140456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2870,50,2,1.77,59713035,21129,59.39,2795,2900,2770,3665,1975,2820,2826.12,3.25,0,5302,3003,2911,2813,2721,2623,2957,2767,132,845,500,1970,5,1,26314876,755,-1.61,0.76,12,0.08,-1782.00,3787.00,10440,20240711,-72.51,2625,20250409,9.33,4645,-38.21,20250108,2625,9.33,20250409,10440,-72.51,20240711,2625,9.33,20250409,0.10,Y,045970,500,131 억,,854064,N,N,954,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 57 100.00 KOSDAQ 전기·전자 N N N N N 2995 115 2 3.99 53649370 18192 76.46 2945 3015 2885 3740 2020 2880 2949.06 3.27 0 3132 2980 2930 2850 2800 2720 2955 2825 132 860 500 2010 5 1 26314876 788 -1.68 0.79 12 0.07 -1782.00 3787.00 10440 20240711 -71.31 2625 20250409 14.10 4645 -35.52 20250108 2625 14.10 20250409 10440 -71.31 20240711 2625 14.10 20250409 0.10 Y 045970 500 131 억 860213 N N 197 N 00 N
3 20250414 150458 57 100.00 KOSDAQ 전기·전자 N N N N N 2990 110 2 3.82 51383040 17435 73.27 2945 3015 2885 3740 2020 2880 2947.12 3.27 0 3012 2980 2930 2850 2800 2720 2955 2825 132 860 500 2010 5 1 26314876 787 -1.68 0.79 12 0.07 -1782.00 3787.00 10440 20240711 -71.36 2625 20250409 13.90 4645 -35.63 20250108 2625 13.90 20250409 10440 -71.36 20240711 2625 13.90 20250409 0.10 Y 045970 500 131 억 860213 N N 1842 N 00 N
4 20250414 140458 57 100.00 KOSDAQ 전기·전자 N N N N N 2990 110 2 3.82 47391345 16097 67.65 2945 3015 2885 3740 2020 2880 2944.11 3.27 0 2776 2980 2930 2850 2800 2720 2955 2825 132 860 500 2010 5 1 26314876 787 -1.68 0.79 12 0.06 -1782.00 3787.00 10440 20240711 -71.36 2625 20250409 13.90 4645 -35.63 20250108 2625 13.90 20250409 10440 -71.36 20240711 2625 13.90 20250409 0.10 Y 045970 500 131 억 860213 N N 1842 N 00 N
5 20250414 130458 57 100.00 KOSDAQ 전기·전자 N N N N N 2960 80 2 2.78 40713755 13857 58.24 2945 3015 2885 3740 2020 2880 2938.14 3.27 0 3142 2980 2930 2850 2800 2720 2955 2825 132 860 500 2010 5 1 26314876 779 -1.66 0.78 12 0.05 -1782.00 3787.00 10440 20240711 -71.65 2625 20250409 12.76 4645 -36.28 20250108 2625 12.76 20250409 10440 -71.65 20240711 2625 12.76 20250409 0.10 Y 045970 500 131 억 860213 N N 1842 N 00 N
6 20250414 120459 57 100.00 KOSDAQ 전기·전자 N N N N N 2925 45 2 1.56 31823245 10823 45.49 2945 3015 2885 3740 2020 2880 2940.33 3.27 0 1502 2980 2930 2850 2800 2720 2955 2825 132 860 500 2010 5 1 26314876 770 -1.64 0.77 12 0.04 -1782.00 3787.00 10440 20240711 -71.98 2625 20250409 11.43 4645 -37.03 20250108 2625 11.43 20250409 10440 -71.98 20240711 2625 11.43 20250409 0.10 Y 045970 500 131 억 860213 N N 1842 N 00 N
7 20250414 110456 57 100.00 KOSDAQ 전기·전자 N N N N N 2925 45 2 1.56 24829705 8434 35.45 2945 3015 2885 3740 2020 2880 2944.00 3.27 0 -346 2980 2930 2850 2800 2720 2955 2825 132 860 500 2010 5 1 26314876 770 -1.64 0.77 12 0.03 -1782.00 3787.00 10440 20240711 -71.98 2625 20250409 11.43 4645 -37.03 20250108 2625 11.43 20250409 10440 -71.98 20240711 2625 11.43 20250409 0.10 Y 045970 500 131 억 860213 N N 1842 N 00 N
8 20250414 100458 57 100.00 KOSDAQ 전기·전자 N N N N N 2935 55 2 1.91 22351015 7587 31.89 2945 3015 2885 3740 2020 2880 2945.96 3.27 0 -217 2980 2930 2850 2800 2720 2955 2825 132 860 500 2010 5 1 26314876 772 -1.65 0.78 12 0.03 -1782.00 3787.00 10440 20240711 -71.89 2625 20250409 11.81 4645 -36.81 20250108 2625 11.81 20250409 10440 -71.89 20240711 2625 11.81 20250409 0.10 Y 045970 500 131 억 860213 N N 1842 N 00 N
9 20250414 090458 57 100.00 KOSDAQ 전기·전자 N N N N N 2920 40 2 1.39 761385 259 1.09 2945 2955 2920 3740 2020 2880 2939.71 3.27 0 -46 2980 2930 2850 2800 2720 2955 2825 132 860 500 2010 5 1 26314876 768 -1.64 0.77 12 0.00 -1782.00 3787.00 10440 20240711 -72.03 2625 20250409 11.24 4645 -37.14 20250108 2625 11.24 20250409 10440 -72.03 20240711 2625 11.24 20250409 0.10 Y 045970 500 131 억 860213 N N 1842 N 00 N
10 20250411 160453 57 100.00 KOSDAQ 전기·전자 N N N N N 2880 60 2 2.13 67388070 23794 66.88 2795 2900 2770 3665 1975 2820 2832.15 3.25 0 6184 3003 2911 2813 2721 2623 2957 2767 132 845 500 1970 5 1 26314876 758 -1.62 0.76 12 0.09 -1782.00 3787.00 10440 20240711 -72.41 2625 20250409 9.71 4645 -38.00 20250108 2625 9.71 20250409 10440 -72.41 20240711 2625 9.71 20250409 0.10 Y 045970 500 131 억 854064 N N 1842 N 00 N
11 20250411 150457 57 100.00 KOSDAQ 전기·전자 N N N N N 2875 55 2 1.95 62846725 22221 62.46 2795 2900 2770 3665 1975 2820 2828.26 3.25 0 5468 3003 2911 2813 2721 2623 2957 2767 132 845 500 1970 5 1 26314876 757 -1.61 0.76 12 0.08 -1782.00 3787.00 10440 20240711 -72.46 2625 20250409 9.52 4645 -38.11 20250108 2625 9.52 20250409 10440 -72.46 20240711 2625 9.52 20250409 0.10 Y 045970 500 131 억 854064 N N 954 N 00 N
12 20250411 140456 57 100.00 KOSDAQ 전기·전자 N N N N N 2870 50 2 1.77 59713035 21129 59.39 2795 2900 2770 3665 1975 2820 2826.12 3.25 0 5302 3003 2911 2813 2721 2623 2957 2767 132 845 500 1970 5 1 26314876 755 -1.61 0.76 12 0.08 -1782.00 3787.00 10440 20240711 -72.51 2625 20250409 9.33 4645 -38.21 20250108 2625 9.33 20250409 10440 -72.51 20240711 2625 9.33 20250409 0.10 Y 045970 500 131 억 854064 N N 954 N 00 N