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
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
20250414,161212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13750,450,2,3.38,3442771865,250676,70.16,13950,14010,13410,17290,9310,13300,13733.93,1.10,0,-12286,14000,13650,12980,12630,11960,13825,12805,70,3990,500,9310,10,1,14011412,1927,-8.85,3.78,12,1.79,-1554.00,3637.00,39055,20240402,-64.79,5880,20241209,133.84,19140,-28.16,20250313,8850,55.37,20250115,36200,-62.02,20240415,5880,133.84,20241209,2.53,Y,432720,500,70 억,,153541,N,N,9630,N,00,N
20250414,151223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13660,360,2,2.71,3262996565,237553,66.49,13950,14010,13410,17290,9310,13300,13735.87,1.10,0,-15017,14000,13650,12980,12630,11960,13825,12805,70,3990,500,9310,10,1,14011412,1914,-8.79,3.76,12,1.70,-1554.00,3637.00,39055,20240402,-65.02,5880,20241209,132.31,19140,-28.63,20250313,8850,54.35,20250115,36200,-62.27,20240415,5880,132.31,20241209,2.53,Y,432720,500,70 억,,153541,N,N,11855,N,00,N
20250414,141223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13690,390,2,2.93,2967490815,215990,60.45,13950,14010,13410,17290,9310,13300,13739.02,1.10,0,-17619,14000,13650,12980,12630,11960,13825,12805,70,3990,500,9310,10,1,14011412,1918,-8.81,3.76,12,1.54,-1554.00,3637.00,39055,20240402,-64.95,5880,20241209,132.82,19140,-28.47,20250313,8850,54.69,20250115,36200,-62.18,20240415,5880,132.82,20241209,2.53,Y,432720,500,70 억,,153541,N,N,11855,N,00,N
20250414,131220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13600,300,2,2.26,2515864560,183148,51.26,13950,14010,13410,17290,9310,13300,13736.78,1.10,0,-11790,14000,13650,12980,12630,11960,13825,12805,70,3990,500,9310,10,1,14011412,1906,-8.75,3.74,12,1.31,-1554.00,3637.00,39055,20240402,-65.18,5880,20241209,131.29,19140,-28.94,20250313,8850,53.67,20250115,36200,-62.43,20240415,5880,131.29,20241209,2.53,Y,432720,500,70 억,,153541,N,N,11855,N,00,N
20250414,121224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13650,350,2,2.63,2351235820,171063,47.88,13950,14010,13410,17290,9310,13300,13744.85,1.10,0,-13218,14000,13650,12980,12630,11960,13825,12805,70,3990,500,9310,10,1,14011412,1913,-8.78,3.75,12,1.22,-1554.00,3637.00,39055,20240402,-65.05,5880,20241209,132.14,19140,-28.68,20250313,8850,54.24,20250115,36200,-62.29,20240415,5880,132.14,20241209,2.53,Y,432720,500,70 억,,153541,N,N,11855,N,00,N
20250414,111216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13640,340,2,2.56,2109347390,153407,42.94,13950,14010,13410,17290,9310,13300,13750.01,1.10,0,-13619,14000,13650,12980,12630,11960,13825,12805,70,3990,500,9310,10,1,14011412,1911,-8.78,3.75,12,1.09,-1554.00,3637.00,39055,20240402,-65.07,5880,20241209,131.97,19140,-28.74,20250313,8850,54.12,20250115,36200,-62.32,20240415,5880,131.97,20241209,2.53,Y,432720,500,70 억,,153541,N,N,11855,N,00,N
20250414,101219,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13580,280,2,2.11,1829962930,132889,37.19,13950,14010,13410,17290,9310,13300,13770.61,1.10,0,-11482,14000,13650,12980,12630,11960,13825,12805,70,3990,500,9310,10,1,14011412,1903,-8.74,3.73,12,0.95,-1554.00,3637.00,39055,20240402,-65.23,5880,20241209,130.95,19140,-29.05,20250313,8850,53.45,20250115,36200,-62.49,20240415,5880,130.95,20241209,2.53,Y,432720,500,70 억,,153541,N,N,11855,N,00,N
20250414,091221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13760,460,2,3.46,886601180,63982,17.91,13950,14010,13710,17290,9310,13300,13857.04,1.10,0,-6893,14000,13650,12980,12630,11960,13825,12805,70,3990,500,9310,10,1,14011412,1928,-8.85,3.78,12,0.46,-1554.00,3637.00,39055,20240402,-64.77,5880,20241209,134.01,19140,-28.11,20250313,8850,55.48,20250115,36200,-61.99,20240415,5880,134.01,20241209,2.53,Y,432720,500,70 억,,153541,N,N,11855,N,00,N
20250411,161207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13300,500,2,3.91,4633620750,357284,48.68,12420,13330,12310,16640,8960,12800,12968.64,0.87,0,29752,14793,13796,13283,12286,11773,13540,12030,70,3840,500,8960,10,1,14011412,1864,-8.56,3.66,12,2.55,-1554.00,3637.00,39055,20240402,-65.95,5880,20241209,126.19,19140,-30.51,20250313,8850,50.28,20250115,37550,-64.58,20240412,5880,126.19,20241209,2.47,Y,432720,500,70 억,,121384,N,N,11855,N,00,N
20250411,151219,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13240,440,2,3.44,4405696970,340112,46.34,12420,13290,12310,16640,8960,12800,12953.67,0.87,0,29200,14793,13796,13283,12286,11773,13540,12030,70,3840,500,8960,10,1,14011412,1855,-8.52,3.64,12,2.43,-1554.00,3637.00,39055,20240402,-66.10,5880,20241209,125.17,19140,-30.83,20250313,8850,49.60,20250115,37550,-64.74,20240412,5880,125.17,20241209,2.47,Y,432720,500,70 억,,121384,N,N,4777,N,00,N
20250411,141216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13020,220,2,1.72,3901019785,301767,41.12,12420,13250,12310,16640,8960,12800,12927.26,0.87,0,22312,14793,13796,13283,12286,11773,13540,12030,70,3840,500,8960,10,1,14011412,1824,-8.38,3.58,12,2.15,-1554.00,3637.00,39055,20240402,-66.66,5880,20241209,121.43,19140,-31.97,20250313,8850,47.12,20250115,37550,-65.33,20240412,5880,121.43,20241209,2.47,Y,432720,500,70 억,,121384,N,N,4777,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 161212 57 100.00 KOSDAQ 전기·전자 N N N N N 13750 450 2 3.38 3442771865 250676 70.16 13950 14010 13410 17290 9310 13300 13733.93 1.10 0 -12286 14000 13650 12980 12630 11960 13825 12805 70 3990 500 9310 10 1 14011412 1927 -8.85 3.78 12 1.79 -1554.00 3637.00 39055 20240402 -64.79 5880 20241209 133.84 19140 -28.16 20250313 8850 55.37 20250115 36200 -62.02 20240415 5880 133.84 20241209 2.53 Y 432720 500 70 억 153541 N N 9630 N 00 N
3 20250414 151223 57 100.00 KOSDAQ 전기·전자 N N N N N 13660 360 2 2.71 3262996565 237553 66.49 13950 14010 13410 17290 9310 13300 13735.87 1.10 0 -15017 14000 13650 12980 12630 11960 13825 12805 70 3990 500 9310 10 1 14011412 1914 -8.79 3.76 12 1.70 -1554.00 3637.00 39055 20240402 -65.02 5880 20241209 132.31 19140 -28.63 20250313 8850 54.35 20250115 36200 -62.27 20240415 5880 132.31 20241209 2.53 Y 432720 500 70 억 153541 N N 11855 N 00 N
4 20250414 141223 57 100.00 KOSDAQ 전기·전자 N N N N N 13690 390 2 2.93 2967490815 215990 60.45 13950 14010 13410 17290 9310 13300 13739.02 1.10 0 -17619 14000 13650 12980 12630 11960 13825 12805 70 3990 500 9310 10 1 14011412 1918 -8.81 3.76 12 1.54 -1554.00 3637.00 39055 20240402 -64.95 5880 20241209 132.82 19140 -28.47 20250313 8850 54.69 20250115 36200 -62.18 20240415 5880 132.82 20241209 2.53 Y 432720 500 70 억 153541 N N 11855 N 00 N
5 20250414 131220 57 100.00 KOSDAQ 전기·전자 N N N N N 13600 300 2 2.26 2515864560 183148 51.26 13950 14010 13410 17290 9310 13300 13736.78 1.10 0 -11790 14000 13650 12980 12630 11960 13825 12805 70 3990 500 9310 10 1 14011412 1906 -8.75 3.74 12 1.31 -1554.00 3637.00 39055 20240402 -65.18 5880 20241209 131.29 19140 -28.94 20250313 8850 53.67 20250115 36200 -62.43 20240415 5880 131.29 20241209 2.53 Y 432720 500 70 억 153541 N N 11855 N 00 N
6 20250414 121224 57 100.00 KOSDAQ 전기·전자 N N N N N 13650 350 2 2.63 2351235820 171063 47.88 13950 14010 13410 17290 9310 13300 13744.85 1.10 0 -13218 14000 13650 12980 12630 11960 13825 12805 70 3990 500 9310 10 1 14011412 1913 -8.78 3.75 12 1.22 -1554.00 3637.00 39055 20240402 -65.05 5880 20241209 132.14 19140 -28.68 20250313 8850 54.24 20250115 36200 -62.29 20240415 5880 132.14 20241209 2.53 Y 432720 500 70 억 153541 N N 11855 N 00 N
7 20250414 111216 57 100.00 KOSDAQ 전기·전자 N N N N N 13640 340 2 2.56 2109347390 153407 42.94 13950 14010 13410 17290 9310 13300 13750.01 1.10 0 -13619 14000 13650 12980 12630 11960 13825 12805 70 3990 500 9310 10 1 14011412 1911 -8.78 3.75 12 1.09 -1554.00 3637.00 39055 20240402 -65.07 5880 20241209 131.97 19140 -28.74 20250313 8850 54.12 20250115 36200 -62.32 20240415 5880 131.97 20241209 2.53 Y 432720 500 70 억 153541 N N 11855 N 00 N
8 20250414 101219 57 100.00 KOSDAQ 전기·전자 N N N N N 13580 280 2 2.11 1829962930 132889 37.19 13950 14010 13410 17290 9310 13300 13770.61 1.10 0 -11482 14000 13650 12980 12630 11960 13825 12805 70 3990 500 9310 10 1 14011412 1903 -8.74 3.73 12 0.95 -1554.00 3637.00 39055 20240402 -65.23 5880 20241209 130.95 19140 -29.05 20250313 8850 53.45 20250115 36200 -62.49 20240415 5880 130.95 20241209 2.53 Y 432720 500 70 억 153541 N N 11855 N 00 N
9 20250414 091221 57 100.00 KOSDAQ 전기·전자 N N N N N 13760 460 2 3.46 886601180 63982 17.91 13950 14010 13710 17290 9310 13300 13857.04 1.10 0 -6893 14000 13650 12980 12630 11960 13825 12805 70 3990 500 9310 10 1 14011412 1928 -8.85 3.78 12 0.46 -1554.00 3637.00 39055 20240402 -64.77 5880 20241209 134.01 19140 -28.11 20250313 8850 55.48 20250115 36200 -61.99 20240415 5880 134.01 20241209 2.53 Y 432720 500 70 억 153541 N N 11855 N 00 N
10 20250411 161207 57 100.00 KOSDAQ 전기·전자 N N N N N 13300 500 2 3.91 4633620750 357284 48.68 12420 13330 12310 16640 8960 12800 12968.64 0.87 0 29752 14793 13796 13283 12286 11773 13540 12030 70 3840 500 8960 10 1 14011412 1864 -8.56 3.66 12 2.55 -1554.00 3637.00 39055 20240402 -65.95 5880 20241209 126.19 19140 -30.51 20250313 8850 50.28 20250115 37550 -64.58 20240412 5880 126.19 20241209 2.47 Y 432720 500 70 억 121384 N N 11855 N 00 N
11 20250411 151219 57 100.00 KOSDAQ 전기·전자 N N N N N 13240 440 2 3.44 4405696970 340112 46.34 12420 13290 12310 16640 8960 12800 12953.67 0.87 0 29200 14793 13796 13283 12286 11773 13540 12030 70 3840 500 8960 10 1 14011412 1855 -8.52 3.64 12 2.43 -1554.00 3637.00 39055 20240402 -66.10 5880 20241209 125.17 19140 -30.83 20250313 8850 49.60 20250115 37550 -64.74 20240412 5880 125.17 20241209 2.47 Y 432720 500 70 억 121384 N N 4777 N 00 N
12 20250411 141216 57 100.00 KOSDAQ 전기·전자 N N N N N 13020 220 2 1.72 3901019785 301767 41.12 12420 13250 12310 16640 8960 12800 12927.26 0.87 0 22312 14793 13796 13283 12286 11773 13540 12030 70 3840 500 8960 10 1 14011412 1824 -8.38 3.58 12 2.15 -1554.00 3637.00 39055 20240402 -66.66 5880 20241209 121.43 19140 -31.97 20250313 8850 47.12 20250115 37550 -65.33 20240412 5880 121.43 20241209 2.47 Y 432720 500 70 억 121384 N N 4777 N 00 N