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
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
20250414,161232,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15790,680,2,4.50,1734946875,111855,80.51,15560,15900,15010,19640,10580,15110,15510.66,3.56,0,-8196,16376,15742,14476,13842,12576,16060,14160,8,4530,100,10570,10,1,8146421,1286,-7.42,7.77,12,1.37,-2129.00,2031.00,32700,20240402,-51.71,9270,20241209,70.33,22000,-28.23,20250317,12560,25.72,20250203,31700,-50.19,20240425,9270,70.33,20241209,1.15,Y,452430,100,8 억,,290413,N,N,7729,N,00,N
20250414,151243,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15860,750,2,4.96,1680878375,108431,78.05,15560,15900,15010,19640,10580,15110,15501.82,3.56,0,-8210,16376,15742,14476,13842,12576,16060,14160,8,4530,100,10570,10,1,8146421,1292,-7.45,7.81,12,1.33,-2129.00,2031.00,32700,20240402,-51.50,9270,20241209,71.09,22000,-27.91,20250317,12560,26.27,20250203,31700,-49.97,20240425,9270,71.09,20241209,1.15,Y,452430,100,8 억,,290413,N,N,5918,N,00,N
20250414,141243,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15690,580,2,3.84,1516716995,98020,70.55,15560,15900,15010,19640,10580,15110,15473.55,3.56,0,-10286,16376,15742,14476,13842,12576,16060,14160,8,4530,100,10570,10,1,8146421,1278,-7.37,7.73,12,1.20,-2129.00,2031.00,32700,20240402,-52.02,9270,20241209,69.26,22000,-28.68,20250317,12560,24.92,20250203,31700,-50.50,20240425,9270,69.26,20241209,1.15,Y,452430,100,8 억,,290413,N,N,5918,N,00,N
20250414,131240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15550,440,2,2.91,1016564065,66300,47.72,15560,15680,15010,19640,10580,15110,15332.79,3.56,0,-7162,16376,15742,14476,13842,12576,16060,14160,8,4530,100,10570,10,1,8146421,1267,-7.30,7.66,12,0.81,-2129.00,2031.00,32700,20240402,-52.45,9270,20241209,67.75,22000,-29.32,20250317,12560,23.81,20250203,31700,-50.95,20240425,9270,67.75,20241209,1.15,Y,452430,100,8 억,,290413,N,N,5918,N,00,N
20250414,121244,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15430,320,2,2.12,775619275,50791,36.56,15560,15560,15010,19640,10580,15110,15270.80,3.56,0,-6721,16376,15742,14476,13842,12576,16060,14160,8,4530,100,10570,10,1,8146421,1257,-7.25,7.60,12,0.62,-2129.00,2031.00,32700,20240402,-52.81,9270,20241209,66.45,22000,-29.86,20250317,12560,22.85,20250203,31700,-51.32,20240425,9270,66.45,20241209,1.15,Y,452430,100,8 억,,290413,N,N,5918,N,00,N
20250414,111236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15230,120,2,0.79,611929105,40145,28.90,15560,15560,15010,19640,10580,15110,15242.97,3.56,0,-5986,16376,15742,14476,13842,12576,16060,14160,8,4530,100,10570,10,1,8146421,1241,-7.15,7.50,12,0.49,-2129.00,2031.00,32700,20240402,-53.43,9270,20241209,64.29,22000,-30.77,20250317,12560,21.26,20250203,31700,-51.96,20240425,9270,64.29,20241209,1.15,Y,452430,100,8 억,,290413,N,N,5918,N,00,N
20250414,101239,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15160,50,2,0.33,475848035,31181,22.44,15560,15560,15010,19640,10580,15110,15260.83,3.56,0,-6531,16376,15742,14476,13842,12576,16060,14160,8,4530,100,10570,10,1,8146421,1235,-7.12,7.46,12,0.38,-2129.00,2031.00,32700,20240402,-53.64,9270,20241209,63.54,22000,-31.09,20250317,12560,20.70,20250203,31700,-52.18,20240425,9270,63.54,20241209,1.15,Y,452430,100,8 억,,290413,N,N,5918,N,00,N
20250414,091241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15240,130,2,0.86,158324700,10319,7.43,15560,15560,15210,19640,10580,15110,15343.03,3.56,0,-5692,16376,15742,14476,13842,12576,16060,14160,8,4530,100,10570,10,1,8146421,1242,-7.16,7.50,12,0.13,-2129.00,2031.00,32700,20240402,-53.39,9270,20241209,64.40,22000,-30.73,20250317,12560,21.34,20250203,31700,-51.92,20240425,9270,64.40,20241209,1.15,Y,452430,100,8 억,,290413,N,N,5918,N,00,N
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
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 161232 57 100.00 KOSDAQ 전기·전자 N N N N N 15790 680 2 4.50 1734946875 111855 80.51 15560 15900 15010 19640 10580 15110 15510.66 3.56 0 -8196 16376 15742 14476 13842 12576 16060 14160 8 4530 100 10570 10 1 8146421 1286 -7.42 7.77 12 1.37 -2129.00 2031.00 32700 20240402 -51.71 9270 20241209 70.33 22000 -28.23 20250317 12560 25.72 20250203 31700 -50.19 20240425 9270 70.33 20241209 1.15 Y 452430 100 8 억 290413 N N 7729 N 00 N
3 20250414 151243 57 100.00 KOSDAQ 전기·전자 N N N N N 15860 750 2 4.96 1680878375 108431 78.05 15560 15900 15010 19640 10580 15110 15501.82 3.56 0 -8210 16376 15742 14476 13842 12576 16060 14160 8 4530 100 10570 10 1 8146421 1292 -7.45 7.81 12 1.33 -2129.00 2031.00 32700 20240402 -51.50 9270 20241209 71.09 22000 -27.91 20250317 12560 26.27 20250203 31700 -49.97 20240425 9270 71.09 20241209 1.15 Y 452430 100 8 억 290413 N N 5918 N 00 N
4 20250414 141243 57 100.00 KOSDAQ 전기·전자 N N N N N 15690 580 2 3.84 1516716995 98020 70.55 15560 15900 15010 19640 10580 15110 15473.55 3.56 0 -10286 16376 15742 14476 13842 12576 16060 14160 8 4530 100 10570 10 1 8146421 1278 -7.37 7.73 12 1.20 -2129.00 2031.00 32700 20240402 -52.02 9270 20241209 69.26 22000 -28.68 20250317 12560 24.92 20250203 31700 -50.50 20240425 9270 69.26 20241209 1.15 Y 452430 100 8 억 290413 N N 5918 N 00 N
5 20250414 131240 57 100.00 KOSDAQ 전기·전자 N N N N N 15550 440 2 2.91 1016564065 66300 47.72 15560 15680 15010 19640 10580 15110 15332.79 3.56 0 -7162 16376 15742 14476 13842 12576 16060 14160 8 4530 100 10570 10 1 8146421 1267 -7.30 7.66 12 0.81 -2129.00 2031.00 32700 20240402 -52.45 9270 20241209 67.75 22000 -29.32 20250317 12560 23.81 20250203 31700 -50.95 20240425 9270 67.75 20241209 1.15 Y 452430 100 8 억 290413 N N 5918 N 00 N
6 20250414 121244 57 100.00 KOSDAQ 전기·전자 N N N N N 15430 320 2 2.12 775619275 50791 36.56 15560 15560 15010 19640 10580 15110 15270.80 3.56 0 -6721 16376 15742 14476 13842 12576 16060 14160 8 4530 100 10570 10 1 8146421 1257 -7.25 7.60 12 0.62 -2129.00 2031.00 32700 20240402 -52.81 9270 20241209 66.45 22000 -29.86 20250317 12560 22.85 20250203 31700 -51.32 20240425 9270 66.45 20241209 1.15 Y 452430 100 8 억 290413 N N 5918 N 00 N
7 20250414 111236 57 100.00 KOSDAQ 전기·전자 N N N N N 15230 120 2 0.79 611929105 40145 28.90 15560 15560 15010 19640 10580 15110 15242.97 3.56 0 -5986 16376 15742 14476 13842 12576 16060 14160 8 4530 100 10570 10 1 8146421 1241 -7.15 7.50 12 0.49 -2129.00 2031.00 32700 20240402 -53.43 9270 20241209 64.29 22000 -30.77 20250317 12560 21.26 20250203 31700 -51.96 20240425 9270 64.29 20241209 1.15 Y 452430 100 8 억 290413 N N 5918 N 00 N
8 20250414 101239 57 100.00 KOSDAQ 전기·전자 N N N N N 15160 50 2 0.33 475848035 31181 22.44 15560 15560 15010 19640 10580 15110 15260.83 3.56 0 -6531 16376 15742 14476 13842 12576 16060 14160 8 4530 100 10570 10 1 8146421 1235 -7.12 7.46 12 0.38 -2129.00 2031.00 32700 20240402 -53.64 9270 20241209 63.54 22000 -31.09 20250317 12560 20.70 20250203 31700 -52.18 20240425 9270 63.54 20241209 1.15 Y 452430 100 8 억 290413 N N 5918 N 00 N
9 20250414 091241 57 100.00 KOSDAQ 전기·전자 N N N N N 15240 130 2 0.86 158324700 10319 7.43 15560 15560 15210 19640 10580 15110 15343.03 3.56 0 -5692 16376 15742 14476 13842 12576 16060 14160 8 4530 100 10570 10 1 8146421 1242 -7.16 7.50 12 0.13 -2129.00 2031.00 32700 20240402 -53.39 9270 20241209 64.40 22000 -30.73 20250317 12560 21.34 20250203 31700 -51.92 20240425 9270 64.40 20241209 1.15 Y 452430 100 8 억 290413 N N 5918 N 00 N
10 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
11 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
12 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