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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
432720/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
20250429,161254,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15740,-90,5,-0.57,5582912450,356817,30.68,15770,16080,15350,20550,11090,15830,15646.28,0.51,0,-38952,17536,16682,15796,14942,14056,17110,15370,70,4720,500,11080,10,1,14011412,2205,-10.13,4.33,12,2.55,-1554.00,3637.00,33749,20240418,-53.36,5880,20241209,167.69,19140,-17.76,20250313,8850,77.85,20250115,33200,-52.59,20240429,5880,167.69,20241209,3.19,Y,432720,500,70 억,,71948,N,N,5091,N,00,N
20250429,151300,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15640,-190,5,-1.20,5289530450,338096,29.07,15770,16080,15350,20550,11090,15830,15645.02,0.51,0,-39730,17536,16682,15796,14942,14056,17110,15370,70,4720,500,11080,10,1,14011412,2191,-10.06,4.30,12,2.41,-1554.00,3637.00,33749,20240418,-53.66,5880,20241209,165.99,19140,-18.29,20250313,8850,76.72,20250115,33200,-52.89,20240429,5880,165.99,20241209,3.19,Y,432720,500,70 억,,71948,N,N,5814,N,00,N
20250429,141304,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15580,-250,5,-1.58,3645297995,234101,20.13,15770,15900,15350,20550,11090,15830,15571.41,0.51,0,-33854,17536,16682,15796,14942,14056,17110,15370,70,4720,500,11080,10,1,14011412,2183,-10.03,4.28,12,1.67,-1554.00,3637.00,33749,20240418,-53.84,5880,20241209,164.97,19140,-18.60,20250313,8850,76.05,20250115,33200,-53.07,20240429,5880,164.97,20241209,3.19,Y,432720,500,70 억,,71948,N,N,5814,N,00,N
20250429,131259,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15490,-340,5,-2.15,3408176090,218861,18.82,15770,15900,15350,20550,11090,15830,15572.27,0.51,0,-32652,17536,16682,15796,14942,14056,17110,15370,70,4720,500,11080,10,1,14011412,2170,-9.97,4.26,12,1.56,-1554.00,3637.00,33749,20240418,-54.10,5880,20241209,163.44,19140,-19.07,20250313,8850,75.03,20250115,33200,-53.34,20240429,5880,163.44,20241209,3.19,Y,432720,500,70 억,,71948,N,N,5814,N,00,N
20250429,121304,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15660,-170,5,-1.07,3055656750,196124,16.86,15770,15900,15350,20550,11090,15830,15580.16,0.51,0,-24440,17536,16682,15796,14942,14056,17110,15370,70,4720,500,11080,10,1,14011412,2194,-10.08,4.31,12,1.40,-1554.00,3637.00,33749,20240418,-53.60,5880,20241209,166.33,19140,-18.18,20250313,8850,76.95,20250115,33200,-52.83,20240429,5880,166.33,20241209,3.19,Y,432720,500,70 억,,71948,N,N,5814,N,00,N
20250429,111302,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15690,-140,5,-0.88,2719986540,174715,15.02,15770,15900,15350,20550,11090,15830,15568.05,0.51,0,-22815,17536,16682,15796,14942,14056,17110,15370,70,4720,500,11080,10,1,14011412,2198,-10.10,4.31,12,1.25,-1554.00,3637.00,33749,20240418,-53.51,5880,20241209,166.84,19140,-18.03,20250313,8850,77.29,20250115,33200,-52.74,20240429,5880,166.84,20241209,3.19,Y,432720,500,70 억,,71948,N,N,5814,N,00,N
20250429,101305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15660,-170,5,-1.07,2008695505,129441,11.13,15770,15900,15350,20550,11090,15830,15518.10,0.51,0,-13497,17536,16682,15796,14942,14056,17110,15370,70,4720,500,11080,10,1,14011412,2194,-10.08,4.31,12,0.92,-1554.00,3637.00,33749,20240418,-53.60,5880,20241209,166.33,19140,-18.18,20250313,8850,76.95,20250115,33200,-52.83,20240429,5880,166.33,20241209,3.19,Y,432720,500,70 억,,71948,N,N,5814,N,00,N
20250429,091307,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15560,-270,5,-1.71,692257570,44276,3.81,15770,15900,15510,20550,11090,15830,15634.81,0.51,0,-621,17536,16682,15796,14942,14056,17110,15370,70,4720,500,11080,10,1,14011412,2180,-10.01,4.28,12,0.32,-1554.00,3637.00,33749,20240418,-53.89,5880,20241209,164.63,19140,-18.70,20250313,8850,75.82,20250115,33200,-53.13,20240429,5880,164.63,20241209,3.19,Y,432720,500,70 억,,71948,N,N,5814,N,00,N
20250428,161253,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15830,340,2,2.19,18448590340,1162943,56.30,15140,16650,14910,20100,10850,15490,15863.76,0.29,0,15951,16850,16170,15120,14440,13390,16510,14780,70,4610,500,10840,10,1,14011412,2218,-10.19,4.35,12,8.30,-1554.00,3637.00,33749,20240417,-53.09,5880,20241209,169.22,19140,-17.29,20250313,8850,78.87,20250115,33200,-52.32,20240429,5880,169.22,20241209,2.98,Y,432720,500,70 억,,40120,N,N,5814,N,00,N
20250428,151258,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15650,160,2,1.03,18212137650,1147931,55.57,15140,16650,14910,20100,10850,15490,15865.21,0.29,0,15963,16850,16170,15120,14440,13390,16510,14780,70,4610,500,10840,10,1,14011412,2193,-10.07,4.30,12,8.19,-1554.00,3637.00,33749,20240417,-53.63,5880,20241209,166.16,19140,-18.23,20250313,8850,76.84,20250115,33200,-52.86,20240429,5880,166.16,20241209,2.98,Y,432720,500,70 억,,40120,N,N,6033,N,00,N
20250428,141259,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15950,460,2,2.97,17050946740,1074595,52.02,15140,16650,14910,20100,10850,15490,15867.35,0.29,0,8598,16850,16170,15120,14440,13390,16510,14780,70,4610,500,10840,10,1,14011412,2235,-10.26,4.39,12,7.67,-1554.00,3637.00,33749,20240417,-52.74,5880,20241209,171.26,19140,-16.67,20250313,8850,80.23,20250115,33200,-51.96,20240429,5880,171.26,20241209,2.98,Y,432720,500,70 억,,40120,N,N,6033,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 20250429 161254 57 100.00 KOSDAQ 전기·전자 N N N N N 15740 -90 5 -0.57 5582912450 356817 30.68 15770 16080 15350 20550 11090 15830 15646.28 0.51 0 -38952 17536 16682 15796 14942 14056 17110 15370 70 4720 500 11080 10 1 14011412 2205 -10.13 4.33 12 2.55 -1554.00 3637.00 33749 20240418 -53.36 5880 20241209 167.69 19140 -17.76 20250313 8850 77.85 20250115 33200 -52.59 20240429 5880 167.69 20241209 3.19 Y 432720 500 70 억 71948 N N 5091 N 00 N
3 20250429 151300 57 100.00 KOSDAQ 전기·전자 N N N N N 15640 -190 5 -1.20 5289530450 338096 29.07 15770 16080 15350 20550 11090 15830 15645.02 0.51 0 -39730 17536 16682 15796 14942 14056 17110 15370 70 4720 500 11080 10 1 14011412 2191 -10.06 4.30 12 2.41 -1554.00 3637.00 33749 20240418 -53.66 5880 20241209 165.99 19140 -18.29 20250313 8850 76.72 20250115 33200 -52.89 20240429 5880 165.99 20241209 3.19 Y 432720 500 70 억 71948 N N 5814 N 00 N
4 20250429 141304 57 100.00 KOSDAQ 전기·전자 N N N N N 15580 -250 5 -1.58 3645297995 234101 20.13 15770 15900 15350 20550 11090 15830 15571.41 0.51 0 -33854 17536 16682 15796 14942 14056 17110 15370 70 4720 500 11080 10 1 14011412 2183 -10.03 4.28 12 1.67 -1554.00 3637.00 33749 20240418 -53.84 5880 20241209 164.97 19140 -18.60 20250313 8850 76.05 20250115 33200 -53.07 20240429 5880 164.97 20241209 3.19 Y 432720 500 70 억 71948 N N 5814 N 00 N
5 20250429 131259 57 100.00 KOSDAQ 전기·전자 N N N N N 15490 -340 5 -2.15 3408176090 218861 18.82 15770 15900 15350 20550 11090 15830 15572.27 0.51 0 -32652 17536 16682 15796 14942 14056 17110 15370 70 4720 500 11080 10 1 14011412 2170 -9.97 4.26 12 1.56 -1554.00 3637.00 33749 20240418 -54.10 5880 20241209 163.44 19140 -19.07 20250313 8850 75.03 20250115 33200 -53.34 20240429 5880 163.44 20241209 3.19 Y 432720 500 70 억 71948 N N 5814 N 00 N
6 20250429 121304 57 100.00 KOSDAQ 전기·전자 N N N N N 15660 -170 5 -1.07 3055656750 196124 16.86 15770 15900 15350 20550 11090 15830 15580.16 0.51 0 -24440 17536 16682 15796 14942 14056 17110 15370 70 4720 500 11080 10 1 14011412 2194 -10.08 4.31 12 1.40 -1554.00 3637.00 33749 20240418 -53.60 5880 20241209 166.33 19140 -18.18 20250313 8850 76.95 20250115 33200 -52.83 20240429 5880 166.33 20241209 3.19 Y 432720 500 70 억 71948 N N 5814 N 00 N
7 20250429 111302 57 100.00 KOSDAQ 전기·전자 N N N N N 15690 -140 5 -0.88 2719986540 174715 15.02 15770 15900 15350 20550 11090 15830 15568.05 0.51 0 -22815 17536 16682 15796 14942 14056 17110 15370 70 4720 500 11080 10 1 14011412 2198 -10.10 4.31 12 1.25 -1554.00 3637.00 33749 20240418 -53.51 5880 20241209 166.84 19140 -18.03 20250313 8850 77.29 20250115 33200 -52.74 20240429 5880 166.84 20241209 3.19 Y 432720 500 70 억 71948 N N 5814 N 00 N
8 20250429 101305 57 100.00 KOSDAQ 전기·전자 N N N N N 15660 -170 5 -1.07 2008695505 129441 11.13 15770 15900 15350 20550 11090 15830 15518.10 0.51 0 -13497 17536 16682 15796 14942 14056 17110 15370 70 4720 500 11080 10 1 14011412 2194 -10.08 4.31 12 0.92 -1554.00 3637.00 33749 20240418 -53.60 5880 20241209 166.33 19140 -18.18 20250313 8850 76.95 20250115 33200 -52.83 20240429 5880 166.33 20241209 3.19 Y 432720 500 70 억 71948 N N 5814 N 00 N
9 20250429 091307 57 100.00 KOSDAQ 전기·전자 N N N N N 15560 -270 5 -1.71 692257570 44276 3.81 15770 15900 15510 20550 11090 15830 15634.81 0.51 0 -621 17536 16682 15796 14942 14056 17110 15370 70 4720 500 11080 10 1 14011412 2180 -10.01 4.28 12 0.32 -1554.00 3637.00 33749 20240418 -53.89 5880 20241209 164.63 19140 -18.70 20250313 8850 75.82 20250115 33200 -53.13 20240429 5880 164.63 20241209 3.19 Y 432720 500 70 억 71948 N N 5814 N 00 N
10 20250428 161253 57 100.00 KOSDAQ 전기·전자 N N N N N 15830 340 2 2.19 18448590340 1162943 56.30 15140 16650 14910 20100 10850 15490 15863.76 0.29 0 15951 16850 16170 15120 14440 13390 16510 14780 70 4610 500 10840 10 1 14011412 2218 -10.19 4.35 12 8.30 -1554.00 3637.00 33749 20240417 -53.09 5880 20241209 169.22 19140 -17.29 20250313 8850 78.87 20250115 33200 -52.32 20240429 5880 169.22 20241209 2.98 Y 432720 500 70 억 40120 N N 5814 N 00 N
11 20250428 151258 57 100.00 KOSDAQ 전기·전자 N N N N N 15650 160 2 1.03 18212137650 1147931 55.57 15140 16650 14910 20100 10850 15490 15865.21 0.29 0 15963 16850 16170 15120 14440 13390 16510 14780 70 4610 500 10840 10 1 14011412 2193 -10.07 4.30 12 8.19 -1554.00 3637.00 33749 20240417 -53.63 5880 20241209 166.16 19140 -18.23 20250313 8850 76.84 20250115 33200 -52.86 20240429 5880 166.16 20241209 2.98 Y 432720 500 70 억 40120 N N 6033 N 00 N
12 20250428 141259 57 100.00 KOSDAQ 전기·전자 N N N N N 15950 460 2 2.97 17050946740 1074595 52.02 15140 16650 14910 20100 10850 15490 15867.35 0.29 0 8598 16850 16170 15120 14440 13390 16510 14780 70 4610 500 10840 10 1 14011412 2235 -10.26 4.39 12 7.67 -1554.00 3637.00 33749 20240417 -52.74 5880 20241209 171.26 19140 -16.67 20250313 8850 80.23 20250115 33200 -51.96 20240429 5880 171.26 20241209 2.98 Y 432720 500 70 억 40120 N N 6033 N 00 N