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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
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
20250404,161140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12600,-20,5,-0.16,2341484385,188996,142.27,12200,13000,12000,16400,8840,12620,12389.07,1.21,0,18194,13166,12892,12696,12422,12226,13030,12560,70,3780,500,8830,10,1,14011412,1765,-8.11,3.46,12,1.35,-1554.00,3637.00,40585,20240329,-68.95,5880,20241209,114.29,19140,-34.17,20250313,8850,42.37,20250115,39850,-68.38,20240404,5880,114.29,20241209,2.71,Y,432720,500,70 억,,169980,N,N,5387,N,00,N
20250404,151152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12450,-170,5,-1.35,2254357905,182058,137.05,12200,13000,12000,16400,8840,12620,12382.64,1.21,0,18993,13166,12892,12696,12422,12226,13030,12560,70,3780,500,8830,10,1,14011412,1744,-8.01,3.42,12,1.30,-1554.00,3637.00,40585,20240329,-69.32,5880,20241209,111.73,19140,-34.95,20250313,8850,40.68,20250115,39850,-68.76,20240404,5880,111.73,20241209,2.71,Y,432720,500,70 억,,169980,N,N,8039,N,00,N
20250404,141155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12030,-590,5,-4.68,2093758795,168976,127.20,12200,13000,12000,16400,8840,12620,12390.86,1.21,0,15090,13166,12892,12696,12422,12226,13030,12560,70,3780,500,8830,10,1,14011412,1686,-7.74,3.31,12,1.21,-1554.00,3637.00,40585,20240329,-70.36,5880,20241209,104.59,19140,-37.15,20250313,8850,35.93,20250115,39850,-69.81,20240404,5880,104.59,20241209,2.71,Y,432720,500,70 억,,169980,N,N,8039,N,00,N
20250404,131152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12160,-460,5,-3.65,1880178335,151271,113.87,12200,13000,12060,16400,8840,12620,12429.21,1.21,0,15861,13166,12892,12696,12422,12226,13030,12560,70,3780,500,8830,10,1,14011412,1704,-7.82,3.34,12,1.08,-1554.00,3637.00,40585,20240329,-70.04,5880,20241209,106.80,19140,-36.47,20250313,8850,37.40,20250115,39850,-69.49,20240404,5880,106.80,20241209,2.71,Y,432720,500,70 억,,169980,N,N,8039,N,00,N
20250404,121144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12200,-420,5,-3.33,1703782710,136771,102.96,12200,13000,12060,16400,8840,12620,12457.19,1.21,0,11180,13166,12892,12696,12422,12226,13030,12560,70,3780,500,8830,10,1,14011412,1709,-7.85,3.35,12,0.98,-1554.00,3637.00,40585,20240329,-69.94,5880,20241209,107.48,19140,-36.26,20250313,8850,37.85,20250115,39850,-69.39,20240404,5880,107.48,20241209,2.71,Y,432720,500,70 억,,169980,N,N,8039,N,00,N
20250404,111149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12880,260,2,2.06,1194415615,96273,72.47,12200,12940,12060,16400,8840,12620,12406.55,1.21,0,192,13166,12892,12696,12422,12226,13030,12560,70,3780,500,8830,10,1,14011412,1805,-8.29,3.54,12,0.69,-1554.00,3637.00,40585,20240329,-68.26,5880,20241209,119.05,19140,-32.71,20250313,8850,45.54,20250115,39850,-67.68,20240404,5880,119.05,20241209,2.71,Y,432720,500,70 억,,169980,N,N,8039,N,00,N
20250404,101149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12600,-20,5,-0.16,863866910,70114,52.78,12200,12700,12060,16400,8840,12620,12320.89,1.21,0,-1703,13166,12892,12696,12422,12226,13030,12560,70,3780,500,8830,10,1,14011412,1765,-8.11,3.46,12,0.50,-1554.00,3637.00,40585,20240329,-68.95,5880,20241209,114.29,19140,-34.17,20250313,8850,42.37,20250115,39850,-68.38,20240404,5880,114.29,20241209,2.71,Y,432720,500,70 억,,169980,N,N,8039,N,00,N
20250404,091155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12150,-470,5,-3.72,355681230,29228,22.00,12200,12450,12060,16400,8840,12620,12169.19,1.21,0,-321,13166,12892,12696,12422,12226,13030,12560,70,3780,500,8830,10,1,14011412,1702,-7.82,3.34,12,0.21,-1554.00,3637.00,40585,20240329,-70.06,5880,20241209,106.63,19140,-36.52,20250313,8850,37.29,20250115,39850,-69.51,20240404,5880,106.63,20241209,2.71,Y,432720,500,70 억,,169980,N,N,8039,N,00,N
20250403,161130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12620,-570,5,-4.32,1692667295,132845,89.50,12600,12970,12500,17140,9240,13190,12741.91,1.27,0,-18221,14390,13790,13370,12770,12350,13580,12560,70,3950,500,9230,10,1,14011412,1768,-8.12,3.47,12,0.95,-1554.00,3637.00,40585,20240329,-68.90,5880,20241209,114.63,19140,-34.06,20250313,8850,42.60,20250115,39850,-68.33,20240404,5880,114.63,20241209,2.79,Y,432720,500,70 억,,177597,N,N,8039,N,00,N
20250403,151140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12660,-530,5,-4.02,1580334195,123956,83.51,12600,12970,12500,17140,9240,13190,12749.15,1.27,0,-17262,14390,13790,13370,12770,12350,13580,12560,70,3950,500,9230,10,1,14011412,1774,-8.15,3.48,12,0.88,-1554.00,3637.00,40585,20240329,-68.81,5880,20241209,115.31,19140,-33.86,20250313,8850,43.05,20250115,39850,-68.23,20240404,5880,115.31,20241209,2.79,Y,432720,500,70 억,,177597,N,N,17635,N,00,N
20250403,141137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12690,-500,5,-3.79,1332919080,104470,70.38,12600,12970,12500,17140,9240,13190,12758.87,1.27,0,-15327,14390,13790,13370,12770,12350,13580,12560,70,3950,500,9230,10,1,14011412,1778,-8.17,3.49,12,0.75,-1554.00,3637.00,40585,20240329,-68.73,5880,20241209,115.82,19140,-33.70,20250313,8850,43.39,20250115,39850,-68.16,20240404,5880,115.82,20241209,2.79,Y,432720,500,70 억,,177597,N,N,17635,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 20250404 161140 57 100.00 KOSDAQ 전기·전자 N N N N N 12600 -20 5 -0.16 2341484385 188996 142.27 12200 13000 12000 16400 8840 12620 12389.07 1.21 0 18194 13166 12892 12696 12422 12226 13030 12560 70 3780 500 8830 10 1 14011412 1765 -8.11 3.46 12 1.35 -1554.00 3637.00 40585 20240329 -68.95 5880 20241209 114.29 19140 -34.17 20250313 8850 42.37 20250115 39850 -68.38 20240404 5880 114.29 20241209 2.71 Y 432720 500 70 억 169980 N N 5387 N 00 N
3 20250404 151152 57 100.00 KOSDAQ 전기·전자 N N N N N 12450 -170 5 -1.35 2254357905 182058 137.05 12200 13000 12000 16400 8840 12620 12382.64 1.21 0 18993 13166 12892 12696 12422 12226 13030 12560 70 3780 500 8830 10 1 14011412 1744 -8.01 3.42 12 1.30 -1554.00 3637.00 40585 20240329 -69.32 5880 20241209 111.73 19140 -34.95 20250313 8850 40.68 20250115 39850 -68.76 20240404 5880 111.73 20241209 2.71 Y 432720 500 70 억 169980 N N 8039 N 00 N
4 20250404 141155 57 100.00 KOSDAQ 전기·전자 N N N N N 12030 -590 5 -4.68 2093758795 168976 127.20 12200 13000 12000 16400 8840 12620 12390.86 1.21 0 15090 13166 12892 12696 12422 12226 13030 12560 70 3780 500 8830 10 1 14011412 1686 -7.74 3.31 12 1.21 -1554.00 3637.00 40585 20240329 -70.36 5880 20241209 104.59 19140 -37.15 20250313 8850 35.93 20250115 39850 -69.81 20240404 5880 104.59 20241209 2.71 Y 432720 500 70 억 169980 N N 8039 N 00 N
5 20250404 131152 57 100.00 KOSDAQ 전기·전자 N N N N N 12160 -460 5 -3.65 1880178335 151271 113.87 12200 13000 12060 16400 8840 12620 12429.21 1.21 0 15861 13166 12892 12696 12422 12226 13030 12560 70 3780 500 8830 10 1 14011412 1704 -7.82 3.34 12 1.08 -1554.00 3637.00 40585 20240329 -70.04 5880 20241209 106.80 19140 -36.47 20250313 8850 37.40 20250115 39850 -69.49 20240404 5880 106.80 20241209 2.71 Y 432720 500 70 억 169980 N N 8039 N 00 N
6 20250404 121144 57 100.00 KOSDAQ 전기·전자 N N N N N 12200 -420 5 -3.33 1703782710 136771 102.96 12200 13000 12060 16400 8840 12620 12457.19 1.21 0 11180 13166 12892 12696 12422 12226 13030 12560 70 3780 500 8830 10 1 14011412 1709 -7.85 3.35 12 0.98 -1554.00 3637.00 40585 20240329 -69.94 5880 20241209 107.48 19140 -36.26 20250313 8850 37.85 20250115 39850 -69.39 20240404 5880 107.48 20241209 2.71 Y 432720 500 70 억 169980 N N 8039 N 00 N
7 20250404 111149 57 100.00 KOSDAQ 전기·전자 N N N N N 12880 260 2 2.06 1194415615 96273 72.47 12200 12940 12060 16400 8840 12620 12406.55 1.21 0 192 13166 12892 12696 12422 12226 13030 12560 70 3780 500 8830 10 1 14011412 1805 -8.29 3.54 12 0.69 -1554.00 3637.00 40585 20240329 -68.26 5880 20241209 119.05 19140 -32.71 20250313 8850 45.54 20250115 39850 -67.68 20240404 5880 119.05 20241209 2.71 Y 432720 500 70 억 169980 N N 8039 N 00 N
8 20250404 101149 57 100.00 KOSDAQ 전기·전자 N N N N N 12600 -20 5 -0.16 863866910 70114 52.78 12200 12700 12060 16400 8840 12620 12320.89 1.21 0 -1703 13166 12892 12696 12422 12226 13030 12560 70 3780 500 8830 10 1 14011412 1765 -8.11 3.46 12 0.50 -1554.00 3637.00 40585 20240329 -68.95 5880 20241209 114.29 19140 -34.17 20250313 8850 42.37 20250115 39850 -68.38 20240404 5880 114.29 20241209 2.71 Y 432720 500 70 억 169980 N N 8039 N 00 N
9 20250404 091155 57 100.00 KOSDAQ 전기·전자 N N N N N 12150 -470 5 -3.72 355681230 29228 22.00 12200 12450 12060 16400 8840 12620 12169.19 1.21 0 -321 13166 12892 12696 12422 12226 13030 12560 70 3780 500 8830 10 1 14011412 1702 -7.82 3.34 12 0.21 -1554.00 3637.00 40585 20240329 -70.06 5880 20241209 106.63 19140 -36.52 20250313 8850 37.29 20250115 39850 -69.51 20240404 5880 106.63 20241209 2.71 Y 432720 500 70 억 169980 N N 8039 N 00 N
10 20250403 161130 57 100.00 KOSDAQ 전기·전자 N N N N N 12620 -570 5 -4.32 1692667295 132845 89.50 12600 12970 12500 17140 9240 13190 12741.91 1.27 0 -18221 14390 13790 13370 12770 12350 13580 12560 70 3950 500 9230 10 1 14011412 1768 -8.12 3.47 12 0.95 -1554.00 3637.00 40585 20240329 -68.90 5880 20241209 114.63 19140 -34.06 20250313 8850 42.60 20250115 39850 -68.33 20240404 5880 114.63 20241209 2.79 Y 432720 500 70 억 177597 N N 8039 N 00 N
11 20250403 151140 57 100.00 KOSDAQ 전기·전자 N N N N N 12660 -530 5 -4.02 1580334195 123956 83.51 12600 12970 12500 17140 9240 13190 12749.15 1.27 0 -17262 14390 13790 13370 12770 12350 13580 12560 70 3950 500 9230 10 1 14011412 1774 -8.15 3.48 12 0.88 -1554.00 3637.00 40585 20240329 -68.81 5880 20241209 115.31 19140 -33.86 20250313 8850 43.05 20250115 39850 -68.23 20240404 5880 115.31 20241209 2.79 Y 432720 500 70 억 177597 N N 17635 N 00 N
12 20250403 141137 57 100.00 KOSDAQ 전기·전자 N N N N N 12690 -500 5 -3.79 1332919080 104470 70.38 12600 12970 12500 17140 9240 13190 12758.87 1.27 0 -15327 14390 13790 13370 12770 12350 13580 12560 70 3950 500 9230 10 1 14011412 1778 -8.17 3.49 12 0.75 -1554.00 3637.00 40585 20240329 -68.73 5880 20241209 115.82 19140 -33.70 20250313 8850 43.39 20250115 39850 -68.16 20240404 5880 115.82 20241209 2.79 Y 432720 500 70 억 177597 N N 17635 N 00 N