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
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
20250411,161226,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15110,1500,2,11.02,1989901140,138595,129.85,13280,15110,13210,17690,9530,13610,14357.67,3.44,0,9998,14670,14140,13670,13140,12670,13905,12905,8,4080,100,9520,10,1,8146421,1231,-7.10,7.44,12,1.70,-2129.00,2031.00,32700,20240402,-53.79,9270,20241209,63.00,22000,-31.32,20250317,12560,20.30,20250203,31700,-52.33,20240425,9270,63.00,20241209,1.19,Y,452430,100,8 억,,280567,N,Y,5918,N,00,N
20250411,151238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15000,1390,2,10.21,1884165540,131568,123.27,13280,15030,13210,17690,9530,13610,14320.85,3.44,0,7739,14670,14140,13670,13140,12670,13905,12905,8,4080,100,9520,10,1,8146421,1222,-7.05,7.39,12,1.62,-2129.00,2031.00,32700,20240402,-54.13,9270,20241209,61.81,22000,-31.82,20250317,12560,19.43,20250203,31700,-52.68,20240425,9270,61.81,20241209,1.19,Y,452430,100,8 억,,280567,N,N,1069,N,00,N
20250411,141236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14800,1190,2,8.74,1610615280,113251,106.11,13280,14850,13210,17690,9530,13610,14221.64,3.44,0,7288,14670,14140,13670,13140,12670,13905,12905,8,4080,100,9520,10,1,8146421,1206,-6.95,7.29,12,1.39,-2129.00,2031.00,32700,20240402,-54.74,9270,20241209,59.65,22000,-32.73,20250317,12560,17.83,20250203,31700,-53.31,20240425,9270,59.65,20241209,1.19,Y,452430,100,8 억,,280567,N,N,1069,N,00,N
20250411,131238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14720,1110,2,8.16,1472343820,103876,97.32,13280,14850,13210,17690,9530,13610,14174.05,3.44,0,9313,14670,14140,13670,13140,12670,13905,12905,8,4080,100,9520,10,1,8146421,1199,-6.91,7.25,12,1.28,-2129.00,2031.00,32700,20240402,-54.98,9270,20241209,58.79,22000,-33.09,20250317,12560,17.20,20250203,31700,-53.56,20240425,9270,58.79,20241209,1.19,Y,452430,100,8 억,,280567,N,N,1069,N,00,N
20250411,121239,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14740,1130,2,8.30,1217701030,86591,81.13,13280,14820,13210,17690,9530,13610,14062.67,3.44,0,7493,14670,14140,13670,13140,12670,13905,12905,8,4080,100,9520,10,1,8146421,1201,-6.92,7.26,12,1.06,-2129.00,2031.00,32700,20240402,-54.92,9270,20241209,59.01,22000,-33.00,20250317,12560,17.36,20250203,31700,-53.50,20240425,9270,59.01,20241209,1.19,Y,452430,100,8 억,,280567,N,N,1069,N,00,N
20250411,111239,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14300,690,2,5.07,896868020,64490,60.42,13280,14500,13210,17690,9530,13610,13907.09,3.44,0,3936,14670,14140,13670,13140,12670,13905,12905,8,4080,100,9520,10,1,8146421,1165,-6.72,7.04,12,0.79,-2129.00,2031.00,32700,20240402,-56.27,9270,20241209,54.26,22000,-35.00,20250317,12560,13.85,20250203,31700,-54.89,20240425,9270,54.26,20241209,1.19,Y,452430,100,8 억,,280567,N,N,1069,N,00,N
20250411,101242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13920,310,2,2.28,632692870,45840,42.95,13280,14200,13210,17690,9530,13610,13802.20,3.44,0,-847,14670,14140,13670,13140,12670,13905,12905,8,4080,100,9520,10,1,8146421,1134,-6.54,6.85,12,0.56,-2129.00,2031.00,32700,20240402,-57.43,9270,20241209,50.16,22000,-36.73,20250317,12560,10.83,20250203,31700,-56.09,20240425,9270,50.16,20241209,1.19,Y,452430,100,8 억,,280567,N,N,1069,N,00,N
20250411,091245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13700,90,2,0.66,120881110,8939,8.38,13280,13700,13210,17690,9530,13610,13522.89,3.44,0,2906,14670,14140,13670,13140,12670,13905,12905,8,4080,100,9520,10,1,8146421,1116,-6.43,6.75,12,0.11,-2129.00,2031.00,32700,20240402,-58.10,9270,20241209,47.79,22000,-37.73,20250317,12560,9.08,20250203,31700,-56.78,20240425,9270,47.79,20241209,1.19,Y,452430,100,8 억,,280567,N,N,1069,N,00,N
20250410,161231,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13610,750,2,5.83,1444265660,106236,126.17,13900,14200,13200,16710,9010,12860,13594.87,3.14,0,15065,14100,13480,13070,12450,12040,13275,12245,8,3850,100,9000,10,1,8146421,1109,-6.39,6.70,12,1.30,-2129.00,2031.00,34500,20240329,-60.55,9270,20241209,46.82,22000,-38.14,20250317,12560,8.36,20250203,31700,-57.07,20240425,9270,46.82,20241209,1.29,Y,452430,100,8 억,,255575,N,N,1069,N,00,N
20250410,151238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13620,760,2,5.91,1430853080,105251,125.00,13900,14200,13200,16710,9010,12860,13594.67,3.14,0,14872,14100,13480,13070,12450,12040,13275,12245,8,3850,100,9000,10,1,8146421,1110,-6.40,6.71,12,1.29,-2129.00,2031.00,34500,20240329,-60.52,9270,20241209,46.93,22000,-38.09,20250317,12560,8.44,20250203,31700,-57.03,20240425,9270,46.93,20241209,1.29,Y,452430,100,8 억,,255575,N,N,21,N,00,N
20250410,141233,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13490,630,2,4.90,1062757910,78246,92.92,13900,14200,13200,16710,9010,12860,13582.27,3.14,0,-190,14100,13480,13070,12450,12040,13275,12245,8,3850,100,9000,10,1,8146421,1099,-6.34,6.64,12,0.96,-2129.00,2031.00,34500,20240329,-60.90,9270,20241209,45.52,22000,-38.68,20250317,12560,7.40,20250203,31700,-57.44,20240425,9270,45.52,20241209,1.29,Y,452430,100,8 억,,255575,N,N,21,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 161226 57 100.00 KOSDAQ 전기·전자 N N N N N 15110 1500 2 11.02 1989901140 138595 129.85 13280 15110 13210 17690 9530 13610 14357.67 3.44 0 9998 14670 14140 13670 13140 12670 13905 12905 8 4080 100 9520 10 1 8146421 1231 -7.10 7.44 12 1.70 -2129.00 2031.00 32700 20240402 -53.79 9270 20241209 63.00 22000 -31.32 20250317 12560 20.30 20250203 31700 -52.33 20240425 9270 63.00 20241209 1.19 Y 452430 100 8 억 280567 N Y 5918 N 00 N
3 20250411 151238 57 100.00 KOSDAQ 전기·전자 N N N N N 15000 1390 2 10.21 1884165540 131568 123.27 13280 15030 13210 17690 9530 13610 14320.85 3.44 0 7739 14670 14140 13670 13140 12670 13905 12905 8 4080 100 9520 10 1 8146421 1222 -7.05 7.39 12 1.62 -2129.00 2031.00 32700 20240402 -54.13 9270 20241209 61.81 22000 -31.82 20250317 12560 19.43 20250203 31700 -52.68 20240425 9270 61.81 20241209 1.19 Y 452430 100 8 억 280567 N N 1069 N 00 N
4 20250411 141236 57 100.00 KOSDAQ 전기·전자 N N N N N 14800 1190 2 8.74 1610615280 113251 106.11 13280 14850 13210 17690 9530 13610 14221.64 3.44 0 7288 14670 14140 13670 13140 12670 13905 12905 8 4080 100 9520 10 1 8146421 1206 -6.95 7.29 12 1.39 -2129.00 2031.00 32700 20240402 -54.74 9270 20241209 59.65 22000 -32.73 20250317 12560 17.83 20250203 31700 -53.31 20240425 9270 59.65 20241209 1.19 Y 452430 100 8 억 280567 N N 1069 N 00 N
5 20250411 131238 57 100.00 KOSDAQ 전기·전자 N N N N N 14720 1110 2 8.16 1472343820 103876 97.32 13280 14850 13210 17690 9530 13610 14174.05 3.44 0 9313 14670 14140 13670 13140 12670 13905 12905 8 4080 100 9520 10 1 8146421 1199 -6.91 7.25 12 1.28 -2129.00 2031.00 32700 20240402 -54.98 9270 20241209 58.79 22000 -33.09 20250317 12560 17.20 20250203 31700 -53.56 20240425 9270 58.79 20241209 1.19 Y 452430 100 8 억 280567 N N 1069 N 00 N
6 20250411 121239 57 100.00 KOSDAQ 전기·전자 N N N N N 14740 1130 2 8.30 1217701030 86591 81.13 13280 14820 13210 17690 9530 13610 14062.67 3.44 0 7493 14670 14140 13670 13140 12670 13905 12905 8 4080 100 9520 10 1 8146421 1201 -6.92 7.26 12 1.06 -2129.00 2031.00 32700 20240402 -54.92 9270 20241209 59.01 22000 -33.00 20250317 12560 17.36 20250203 31700 -53.50 20240425 9270 59.01 20241209 1.19 Y 452430 100 8 억 280567 N N 1069 N 00 N
7 20250411 111239 57 100.00 KOSDAQ 전기·전자 N N N N N 14300 690 2 5.07 896868020 64490 60.42 13280 14500 13210 17690 9530 13610 13907.09 3.44 0 3936 14670 14140 13670 13140 12670 13905 12905 8 4080 100 9520 10 1 8146421 1165 -6.72 7.04 12 0.79 -2129.00 2031.00 32700 20240402 -56.27 9270 20241209 54.26 22000 -35.00 20250317 12560 13.85 20250203 31700 -54.89 20240425 9270 54.26 20241209 1.19 Y 452430 100 8 억 280567 N N 1069 N 00 N
8 20250411 101242 57 100.00 KOSDAQ 전기·전자 N N N N N 13920 310 2 2.28 632692870 45840 42.95 13280 14200 13210 17690 9530 13610 13802.20 3.44 0 -847 14670 14140 13670 13140 12670 13905 12905 8 4080 100 9520 10 1 8146421 1134 -6.54 6.85 12 0.56 -2129.00 2031.00 32700 20240402 -57.43 9270 20241209 50.16 22000 -36.73 20250317 12560 10.83 20250203 31700 -56.09 20240425 9270 50.16 20241209 1.19 Y 452430 100 8 억 280567 N N 1069 N 00 N
9 20250411 091245 57 100.00 KOSDAQ 전기·전자 N N N N N 13700 90 2 0.66 120881110 8939 8.38 13280 13700 13210 17690 9530 13610 13522.89 3.44 0 2906 14670 14140 13670 13140 12670 13905 12905 8 4080 100 9520 10 1 8146421 1116 -6.43 6.75 12 0.11 -2129.00 2031.00 32700 20240402 -58.10 9270 20241209 47.79 22000 -37.73 20250317 12560 9.08 20250203 31700 -56.78 20240425 9270 47.79 20241209 1.19 Y 452430 100 8 억 280567 N N 1069 N 00 N
10 20250410 161231 57 100.00 KOSDAQ 전기·전자 N N N N N 13610 750 2 5.83 1444265660 106236 126.17 13900 14200 13200 16710 9010 12860 13594.87 3.14 0 15065 14100 13480 13070 12450 12040 13275 12245 8 3850 100 9000 10 1 8146421 1109 -6.39 6.70 12 1.30 -2129.00 2031.00 34500 20240329 -60.55 9270 20241209 46.82 22000 -38.14 20250317 12560 8.36 20250203 31700 -57.07 20240425 9270 46.82 20241209 1.29 Y 452430 100 8 억 255575 N N 1069 N 00 N
11 20250410 151238 57 100.00 KOSDAQ 전기·전자 N N N N N 13620 760 2 5.91 1430853080 105251 125.00 13900 14200 13200 16710 9010 12860 13594.67 3.14 0 14872 14100 13480 13070 12450 12040 13275 12245 8 3850 100 9000 10 1 8146421 1110 -6.40 6.71 12 1.29 -2129.00 2031.00 34500 20240329 -60.52 9270 20241209 46.93 22000 -38.09 20250317 12560 8.44 20250203 31700 -57.03 20240425 9270 46.93 20241209 1.29 Y 452430 100 8 억 255575 N N 21 N 00 N
12 20250410 141233 57 100.00 KOSDAQ 전기·전자 N N N N N 13490 630 2 4.90 1062757910 78246 92.92 13900 14200 13200 16710 9010 12860 13582.27 3.14 0 -190 14100 13480 13070 12450 12040 13275 12245 8 3850 100 9000 10 1 8146421 1099 -6.34 6.64 12 0.96 -2129.00 2031.00 34500 20240329 -60.90 9270 20241209 45.52 22000 -38.68 20250317 12560 7.40 20250203 31700 -57.44 20240425 9270 45.52 20241209 1.29 Y 452430 100 8 억 255575 N N 21 N 00 N