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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
452430/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
20250407,161200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13470,-1860,5,-12.13,1852011955,133182,101.65,14970,14970,13440,19920,10740,15330,13906.60,3.25,0,-28513,16383,15856,15273,14746,14163,16120,15010,8,4590,100,10730,10,1,8146421,1097,-6.33,6.63,12,1.63,-2129.00,2031.00,36200,20240326,-62.79,9270,20241209,45.31,22000,-38.77,20250317,12560,7.25,20250203,31700,-57.51,20240425,9270,45.31,20241209,1.43,Y,452430,100,8 억,,264748,N,N,3700,N,00,N
20250407,151207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13580,-1750,5,-11.42,1734947785,124498,95.02,14970,14970,13530,19920,10740,15330,13934.43,3.25,0,-27372,16383,15856,15273,14746,14163,16120,15010,8,4590,100,10730,10,1,8146421,1106,-6.38,6.69,12,1.53,-2129.00,2031.00,36200,20240326,-62.49,9270,20241209,46.49,22000,-38.27,20250317,12560,8.12,20250203,31700,-57.16,20240425,9270,46.49,20241209,1.43,Y,452430,100,8 억,,264748,N,N,937,N,00,N
20250407,141205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13610,-1720,5,-11.22,1559174055,111590,85.17,14970,14970,13600,19920,10740,15330,13971.13,3.25,0,-27066,16383,15856,15273,14746,14163,16120,15010,8,4590,100,10730,10,1,8146421,1109,-6.39,6.70,12,1.37,-2129.00,2031.00,36200,20240326,-62.40,9270,20241209,46.82,22000,-38.14,20250317,12560,8.36,20250203,31700,-57.07,20240425,9270,46.82,20241209,1.43,Y,452430,100,8 억,,264748,N,N,937,N,00,N
20250407,131203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13930,-1400,5,-9.13,1273245940,90762,69.27,14970,14970,13740,19920,10740,15330,14026.97,3.25,0,-26096,16383,15856,15273,14746,14163,16120,15010,8,4590,100,10730,10,1,8146421,1135,-6.54,6.86,12,1.11,-2129.00,2031.00,36200,20240326,-61.52,9270,20241209,50.27,22000,-36.68,20250317,12560,10.91,20250203,31700,-56.06,20240425,9270,50.27,20241209,1.43,Y,452430,100,8 억,,264748,N,N,937,N,00,N
20250407,121159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14050,-1280,5,-8.35,1177048940,83875,64.01,14970,14970,13740,19920,10740,15330,14031.82,3.25,0,-26003,16383,15856,15273,14746,14163,16120,15010,8,4590,100,10730,10,1,8146421,1145,-6.60,6.92,12,1.03,-2129.00,2031.00,36200,20240326,-61.19,9270,20241209,51.56,22000,-36.14,20250317,12560,11.86,20250203,31700,-55.68,20240425,9270,51.56,20241209,1.43,Y,452430,100,8 억,,264748,N,N,937,N,00,N
20250407,111203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14180,-1150,5,-7.50,1056839160,75359,57.51,14970,14970,13740,19920,10740,15330,14022.33,3.25,0,-19976,16383,15856,15273,14746,14163,16120,15010,8,4590,100,10730,10,1,8146421,1155,-6.66,6.98,12,0.93,-2129.00,2031.00,36200,20240326,-60.83,9270,20241209,52.97,22000,-35.55,20250317,12560,12.90,20250203,31700,-55.27,20240425,9270,52.97,20241209,1.43,Y,452430,100,8 억,,264748,N,N,937,N,00,N
20250407,101203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13840,-1490,5,-9.72,830258420,59211,45.19,14970,14970,13740,19920,10740,15330,14019.82,3.25,0,-21250,16383,15856,15273,14746,14163,16120,15010,8,4590,100,10730,10,1,8146421,1127,-6.50,6.81,12,0.73,-2129.00,2031.00,36200,20240326,-61.77,9270,20241209,49.30,22000,-37.09,20250317,12560,10.19,20250203,31700,-56.34,20240425,9270,49.30,20241209,1.43,Y,452430,100,8 억,,264748,N,N,937,N,00,N
20250407,091205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13960,-1370,5,-8.94,316229280,22372,17.07,14970,14970,13900,19920,10740,15330,14129.68,3.25,0,-7711,16383,15856,15273,14746,14163,16120,15010,8,4590,100,10730,10,1,8146421,1137,-6.56,6.87,12,0.27,-2129.00,2031.00,36200,20240326,-61.44,9270,20241209,50.59,22000,-36.55,20250317,12560,11.15,20250203,31700,-55.96,20240425,9270,50.59,20241209,1.43,Y,452430,100,8 억,,264748,N,N,937,N,00,N
20250404,161158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15330,100,2,0.66,1981936490,130984,158.77,14830,15800,14690,19790,10670,15230,15131.13,3.00,0,17760,16276,15752,15226,14702,14176,15490,14440,8,4560,100,10660,10,1,8146421,1249,-7.20,7.55,12,1.61,-2129.00,2031.00,36200,20240326,-57.65,9270,20241209,65.37,22000,-30.32,20250317,12560,22.05,20250203,31700,-51.64,20240425,9270,65.37,20241209,1.44,Y,452430,100,8 억,,244628,N,N,937,N,00,N
20250404,151211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15300,70,2,0.46,1902266130,125748,152.42,14830,15800,14690,19790,10670,15230,15127.61,3.00,0,13918,16276,15752,15226,14702,14176,15490,14440,8,4560,100,10660,10,1,8146421,1246,-7.19,7.53,12,1.54,-2129.00,2031.00,36200,20240326,-57.73,9270,20241209,65.05,22000,-30.45,20250317,12560,21.82,20250203,31700,-51.74,20240425,9270,65.05,20241209,1.44,Y,452430,100,8 억,,244628,N,N,2152,N,00,N
20250404,141214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14960,-270,5,-1.77,1630448760,107780,130.64,14830,15800,14690,19790,10670,15230,15127.56,3.00,0,6087,16276,15752,15226,14702,14176,15490,14440,8,4560,100,10660,10,1,8146421,1219,-7.03,7.37,12,1.32,-2129.00,2031.00,36200,20240326,-58.67,9270,20241209,61.38,22000,-32.00,20250317,12560,19.11,20250203,31700,-52.81,20240425,9270,61.38,20241209,1.44,Y,452430,100,8 억,,244628,N,N,2152,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 20250407 161200 57 100.00 KOSDAQ 전기·전자 N N N N N 13470 -1860 5 -12.13 1852011955 133182 101.65 14970 14970 13440 19920 10740 15330 13906.60 3.25 0 -28513 16383 15856 15273 14746 14163 16120 15010 8 4590 100 10730 10 1 8146421 1097 -6.33 6.63 12 1.63 -2129.00 2031.00 36200 20240326 -62.79 9270 20241209 45.31 22000 -38.77 20250317 12560 7.25 20250203 31700 -57.51 20240425 9270 45.31 20241209 1.43 Y 452430 100 8 억 264748 N N 3700 N 00 N
3 20250407 151207 57 100.00 KOSDAQ 전기·전자 N N N N N 13580 -1750 5 -11.42 1734947785 124498 95.02 14970 14970 13530 19920 10740 15330 13934.43 3.25 0 -27372 16383 15856 15273 14746 14163 16120 15010 8 4590 100 10730 10 1 8146421 1106 -6.38 6.69 12 1.53 -2129.00 2031.00 36200 20240326 -62.49 9270 20241209 46.49 22000 -38.27 20250317 12560 8.12 20250203 31700 -57.16 20240425 9270 46.49 20241209 1.43 Y 452430 100 8 억 264748 N N 937 N 00 N
4 20250407 141205 57 100.00 KOSDAQ 전기·전자 N N N N N 13610 -1720 5 -11.22 1559174055 111590 85.17 14970 14970 13600 19920 10740 15330 13971.13 3.25 0 -27066 16383 15856 15273 14746 14163 16120 15010 8 4590 100 10730 10 1 8146421 1109 -6.39 6.70 12 1.37 -2129.00 2031.00 36200 20240326 -62.40 9270 20241209 46.82 22000 -38.14 20250317 12560 8.36 20250203 31700 -57.07 20240425 9270 46.82 20241209 1.43 Y 452430 100 8 억 264748 N N 937 N 00 N
5 20250407 131203 57 100.00 KOSDAQ 전기·전자 N N N N N 13930 -1400 5 -9.13 1273245940 90762 69.27 14970 14970 13740 19920 10740 15330 14026.97 3.25 0 -26096 16383 15856 15273 14746 14163 16120 15010 8 4590 100 10730 10 1 8146421 1135 -6.54 6.86 12 1.11 -2129.00 2031.00 36200 20240326 -61.52 9270 20241209 50.27 22000 -36.68 20250317 12560 10.91 20250203 31700 -56.06 20240425 9270 50.27 20241209 1.43 Y 452430 100 8 억 264748 N N 937 N 00 N
6 20250407 121159 57 100.00 KOSDAQ 전기·전자 N N N N N 14050 -1280 5 -8.35 1177048940 83875 64.01 14970 14970 13740 19920 10740 15330 14031.82 3.25 0 -26003 16383 15856 15273 14746 14163 16120 15010 8 4590 100 10730 10 1 8146421 1145 -6.60 6.92 12 1.03 -2129.00 2031.00 36200 20240326 -61.19 9270 20241209 51.56 22000 -36.14 20250317 12560 11.86 20250203 31700 -55.68 20240425 9270 51.56 20241209 1.43 Y 452430 100 8 억 264748 N N 937 N 00 N
7 20250407 111203 57 100.00 KOSDAQ 전기·전자 N N N N N 14180 -1150 5 -7.50 1056839160 75359 57.51 14970 14970 13740 19920 10740 15330 14022.33 3.25 0 -19976 16383 15856 15273 14746 14163 16120 15010 8 4590 100 10730 10 1 8146421 1155 -6.66 6.98 12 0.93 -2129.00 2031.00 36200 20240326 -60.83 9270 20241209 52.97 22000 -35.55 20250317 12560 12.90 20250203 31700 -55.27 20240425 9270 52.97 20241209 1.43 Y 452430 100 8 억 264748 N N 937 N 00 N
8 20250407 101203 57 100.00 KOSDAQ 전기·전자 N N N N N 13840 -1490 5 -9.72 830258420 59211 45.19 14970 14970 13740 19920 10740 15330 14019.82 3.25 0 -21250 16383 15856 15273 14746 14163 16120 15010 8 4590 100 10730 10 1 8146421 1127 -6.50 6.81 12 0.73 -2129.00 2031.00 36200 20240326 -61.77 9270 20241209 49.30 22000 -37.09 20250317 12560 10.19 20250203 31700 -56.34 20240425 9270 49.30 20241209 1.43 Y 452430 100 8 억 264748 N N 937 N 00 N
9 20250407 091205 57 100.00 KOSDAQ 전기·전자 N N N N N 13960 -1370 5 -8.94 316229280 22372 17.07 14970 14970 13900 19920 10740 15330 14129.68 3.25 0 -7711 16383 15856 15273 14746 14163 16120 15010 8 4590 100 10730 10 1 8146421 1137 -6.56 6.87 12 0.27 -2129.00 2031.00 36200 20240326 -61.44 9270 20241209 50.59 22000 -36.55 20250317 12560 11.15 20250203 31700 -55.96 20240425 9270 50.59 20241209 1.43 Y 452430 100 8 억 264748 N N 937 N 00 N
10 20250404 161158 57 100.00 KOSDAQ 전기·전자 N N N N N 15330 100 2 0.66 1981936490 130984 158.77 14830 15800 14690 19790 10670 15230 15131.13 3.00 0 17760 16276 15752 15226 14702 14176 15490 14440 8 4560 100 10660 10 1 8146421 1249 -7.20 7.55 12 1.61 -2129.00 2031.00 36200 20240326 -57.65 9270 20241209 65.37 22000 -30.32 20250317 12560 22.05 20250203 31700 -51.64 20240425 9270 65.37 20241209 1.44 Y 452430 100 8 억 244628 N N 937 N 00 N
11 20250404 151211 57 100.00 KOSDAQ 전기·전자 N N N N N 15300 70 2 0.46 1902266130 125748 152.42 14830 15800 14690 19790 10670 15230 15127.61 3.00 0 13918 16276 15752 15226 14702 14176 15490 14440 8 4560 100 10660 10 1 8146421 1246 -7.19 7.53 12 1.54 -2129.00 2031.00 36200 20240326 -57.73 9270 20241209 65.05 22000 -30.45 20250317 12560 21.82 20250203 31700 -51.74 20240425 9270 65.05 20241209 1.44 Y 452430 100 8 억 244628 N N 2152 N 00 N
12 20250404 141214 57 100.00 KOSDAQ 전기·전자 N N N N N 14960 -270 5 -1.77 1630448760 107780 130.64 14830 15800 14690 19790 10670 15230 15127.56 3.00 0 6087 16276 15752 15226 14702 14176 15490 14440 8 4560 100 10660 10 1 8146421 1219 -7.03 7.37 12 1.32 -2129.00 2031.00 36200 20240326 -58.67 9270 20241209 61.38 22000 -32.00 20250317 12560 19.11 20250203 31700 -52.81 20240425 9270 61.38 20241209 1.44 Y 452430 100 8 억 244628 N N 2152 N 00 N