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
270660/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
20250414,161016,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13940,560,2,4.19,436856590,31785,143.46,13530,13940,13460,17390,9370,13380,13744.11,0.11,0,-28,13780,13580,13190,12990,12600,13680,13090,61,4010,500,9630,10,1,12261742,1709,516.30,2.59,12,0.26,27.00,5388.00,29800,20240522,-53.22,11830,20250409,17.84,20950,-33.46,20250210,11830,17.84,20250409,29800,-53.22,20240522,11830,17.84,20250409,4.37,Y,270660,500,61 억,,13352,N,N,1988,N,00,N
20250414,151025,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13900,520,2,3.89,400600800,29181,131.71,13530,13920,13460,17390,9370,13380,13728.14,0.11,0,-40,13780,13580,13190,12990,12600,13680,13090,61,4010,500,9630,10,1,12261742,1704,514.81,2.58,12,0.24,27.00,5388.00,29800,20240522,-53.36,11830,20250409,17.50,20950,-33.65,20250210,11830,17.50,20250409,29800,-53.36,20240522,11830,17.50,20250409,4.37,Y,270660,500,61 억,,13352,N,N,3380,N,00,N
20250414,141024,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13870,490,2,3.66,357279540,26063,117.63,13530,13900,13460,17390,9370,13380,13708.30,0.11,0,-1586,13780,13580,13190,12990,12600,13680,13090,61,4010,500,9630,10,1,12261742,1701,513.70,2.57,12,0.21,27.00,5388.00,29800,20240522,-53.46,11830,20250409,17.24,20950,-33.79,20250210,11830,17.24,20250409,29800,-53.46,20240522,11830,17.24,20250409,4.37,Y,270660,500,61 억,,13352,N,N,3380,N,00,N
20250414,131021,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13820,440,2,3.29,320107090,23379,105.52,13530,13880,13460,17390,9370,13380,13692.08,0.11,0,-1662,13780,13580,13190,12990,12600,13680,13090,61,4010,500,9630,10,1,12261742,1695,511.85,2.56,12,0.19,27.00,5388.00,29800,20240522,-53.62,11830,20250409,16.82,20950,-34.03,20250210,11830,16.82,20250409,29800,-53.62,20240522,11830,16.82,20250409,4.37,Y,270660,500,61 억,,13352,N,N,3380,N,00,N
20250414,121025,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13850,470,2,3.51,297964760,21777,98.29,13530,13880,13460,17390,9370,13380,13682.54,0.11,0,-1505,13780,13580,13190,12990,12600,13680,13090,61,4010,500,9630,10,1,12261742,1698,512.96,2.57,12,0.18,27.00,5388.00,29800,20240522,-53.52,11830,20250409,17.08,20950,-33.89,20250210,11830,17.08,20250409,29800,-53.52,20240522,11830,17.08,20250409,4.37,Y,270660,500,61 억,,13352,N,N,3380,N,00,N
20250414,111019,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13720,340,2,2.54,233349990,17099,77.18,13530,13810,13460,17390,9370,13380,13647.00,0.11,0,-718,13780,13580,13190,12990,12600,13680,13090,61,4010,500,9630,10,1,12261742,1682,508.15,2.55,12,0.14,27.00,5388.00,29800,20240522,-53.96,11830,20250409,15.98,20950,-34.51,20250210,11830,15.98,20250409,29800,-53.96,20240522,11830,15.98,20250409,4.37,Y,270660,500,61 억,,13352,N,N,3380,N,00,N
20250414,101021,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13660,280,2,2.09,172335730,12658,57.13,13530,13750,13460,17390,9370,13380,13614.77,0.11,0,-433,13780,13580,13190,12990,12600,13680,13090,61,4010,500,9630,10,1,12261742,1675,505.93,2.54,12,0.10,27.00,5388.00,29800,20240522,-54.16,11830,20250409,15.47,20950,-34.80,20250210,11830,15.47,20250409,29800,-54.16,20240522,11830,15.47,20250409,4.37,Y,270660,500,61 억,,13352,N,N,3380,N,00,N
20250414,091022,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13600,220,2,1.64,36978540,2730,12.32,13530,13620,13460,17390,9370,13380,13545.25,0.11,0,-1069,13780,13580,13190,12990,12600,13680,13090,61,4010,500,9630,10,1,12261742,1668,503.70,2.52,12,0.02,27.00,5388.00,29800,20240522,-54.36,11830,20250409,14.96,20950,-35.08,20250210,11830,14.96,20250409,29800,-54.36,20240522,11830,14.96,20250409,4.37,Y,270660,500,61 억,,13352,N,N,3380,N,00,N
20250411,161011,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13380,310,2,2.37,291223840,22156,46.61,13070,13390,12800,16990,9150,13070,13142.42,0.12,0,-1602,13363,13216,12923,12776,12483,13290,12850,61,3920,500,9410,10,1,12261742,1641,495.56,2.48,12,0.18,27.00,5388.00,29800,20240522,-55.10,11830,20250409,13.10,20950,-36.13,20250210,11830,13.10,20250409,29800,-55.10,20240522,11830,13.10,20250409,4.39,Y,270660,500,61 억,,14885,N,N,3380,N,00,N
20250411,151021,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13360,290,2,2.22,265517710,20234,42.57,13070,13360,12800,16990,9150,13070,13122.35,0.12,0,-1510,13363,13216,12923,12776,12483,13290,12850,61,3920,500,9410,10,1,12261742,1638,494.81,2.48,12,0.17,27.00,5388.00,29800,20240522,-55.17,11830,20250409,12.93,20950,-36.23,20250210,11830,12.93,20250409,29800,-55.17,20240522,11830,12.93,20250409,4.39,Y,270660,500,61 억,,14885,N,N,1916,N,00,N
20250411,141018,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13290,220,2,1.68,210922700,16130,33.94,13070,13350,12800,16990,9150,13070,13076.42,0.12,0,-1990,13363,13216,12923,12776,12483,13290,12850,61,3920,500,9410,10,1,12261742,1630,492.22,2.47,12,0.13,27.00,5388.00,29800,20240522,-55.40,11830,20250409,12.34,20950,-36.56,20250210,11830,12.34,20250409,29800,-55.40,20240522,11830,12.34,20250409,4.39,Y,270660,500,61 억,,14885,N,N,1916,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 161016 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 13940 560 2 4.19 436856590 31785 143.46 13530 13940 13460 17390 9370 13380 13744.11 0.11 0 -28 13780 13580 13190 12990 12600 13680 13090 61 4010 500 9630 10 1 12261742 1709 516.30 2.59 12 0.26 27.00 5388.00 29800 20240522 -53.22 11830 20250409 17.84 20950 -33.46 20250210 11830 17.84 20250409 29800 -53.22 20240522 11830 17.84 20250409 4.37 Y 270660 500 61 억 13352 N N 1988 N 00 N
3 20250414 151025 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 13900 520 2 3.89 400600800 29181 131.71 13530 13920 13460 17390 9370 13380 13728.14 0.11 0 -40 13780 13580 13190 12990 12600 13680 13090 61 4010 500 9630 10 1 12261742 1704 514.81 2.58 12 0.24 27.00 5388.00 29800 20240522 -53.36 11830 20250409 17.50 20950 -33.65 20250210 11830 17.50 20250409 29800 -53.36 20240522 11830 17.50 20250409 4.37 Y 270660 500 61 억 13352 N N 3380 N 00 N
4 20250414 141024 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 13870 490 2 3.66 357279540 26063 117.63 13530 13900 13460 17390 9370 13380 13708.30 0.11 0 -1586 13780 13580 13190 12990 12600 13680 13090 61 4010 500 9630 10 1 12261742 1701 513.70 2.57 12 0.21 27.00 5388.00 29800 20240522 -53.46 11830 20250409 17.24 20950 -33.79 20250210 11830 17.24 20250409 29800 -53.46 20240522 11830 17.24 20250409 4.37 Y 270660 500 61 억 13352 N N 3380 N 00 N
5 20250414 131021 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 13820 440 2 3.29 320107090 23379 105.52 13530 13880 13460 17390 9370 13380 13692.08 0.11 0 -1662 13780 13580 13190 12990 12600 13680 13090 61 4010 500 9630 10 1 12261742 1695 511.85 2.56 12 0.19 27.00 5388.00 29800 20240522 -53.62 11830 20250409 16.82 20950 -34.03 20250210 11830 16.82 20250409 29800 -53.62 20240522 11830 16.82 20250409 4.37 Y 270660 500 61 억 13352 N N 3380 N 00 N
6 20250414 121025 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 13850 470 2 3.51 297964760 21777 98.29 13530 13880 13460 17390 9370 13380 13682.54 0.11 0 -1505 13780 13580 13190 12990 12600 13680 13090 61 4010 500 9630 10 1 12261742 1698 512.96 2.57 12 0.18 27.00 5388.00 29800 20240522 -53.52 11830 20250409 17.08 20950 -33.89 20250210 11830 17.08 20250409 29800 -53.52 20240522 11830 17.08 20250409 4.37 Y 270660 500 61 억 13352 N N 3380 N 00 N
7 20250414 111019 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 13720 340 2 2.54 233349990 17099 77.18 13530 13810 13460 17390 9370 13380 13647.00 0.11 0 -718 13780 13580 13190 12990 12600 13680 13090 61 4010 500 9630 10 1 12261742 1682 508.15 2.55 12 0.14 27.00 5388.00 29800 20240522 -53.96 11830 20250409 15.98 20950 -34.51 20250210 11830 15.98 20250409 29800 -53.96 20240522 11830 15.98 20250409 4.37 Y 270660 500 61 억 13352 N N 3380 N 00 N
8 20250414 101021 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 13660 280 2 2.09 172335730 12658 57.13 13530 13750 13460 17390 9370 13380 13614.77 0.11 0 -433 13780 13580 13190 12990 12600 13680 13090 61 4010 500 9630 10 1 12261742 1675 505.93 2.54 12 0.10 27.00 5388.00 29800 20240522 -54.16 11830 20250409 15.47 20950 -34.80 20250210 11830 15.47 20250409 29800 -54.16 20240522 11830 15.47 20250409 4.37 Y 270660 500 61 억 13352 N N 3380 N 00 N
9 20250414 091022 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 13600 220 2 1.64 36978540 2730 12.32 13530 13620 13460 17390 9370 13380 13545.25 0.11 0 -1069 13780 13580 13190 12990 12600 13680 13090 61 4010 500 9630 10 1 12261742 1668 503.70 2.52 12 0.02 27.00 5388.00 29800 20240522 -54.36 11830 20250409 14.96 20950 -35.08 20250210 11830 14.96 20250409 29800 -54.36 20240522 11830 14.96 20250409 4.37 Y 270660 500 61 억 13352 N N 3380 N 00 N
10 20250411 161011 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 13380 310 2 2.37 291223840 22156 46.61 13070 13390 12800 16990 9150 13070 13142.42 0.12 0 -1602 13363 13216 12923 12776 12483 13290 12850 61 3920 500 9410 10 1 12261742 1641 495.56 2.48 12 0.18 27.00 5388.00 29800 20240522 -55.10 11830 20250409 13.10 20950 -36.13 20250210 11830 13.10 20250409 29800 -55.10 20240522 11830 13.10 20250409 4.39 Y 270660 500 61 억 14885 N N 3380 N 00 N
11 20250411 151021 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 13360 290 2 2.22 265517710 20234 42.57 13070 13360 12800 16990 9150 13070 13122.35 0.12 0 -1510 13363 13216 12923 12776 12483 13290 12850 61 3920 500 9410 10 1 12261742 1638 494.81 2.48 12 0.17 27.00 5388.00 29800 20240522 -55.17 11830 20250409 12.93 20950 -36.23 20250210 11830 12.93 20250409 29800 -55.17 20240522 11830 12.93 20250409 4.39 Y 270660 500 61 억 14885 N N 1916 N 00 N
12 20250411 141018 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 13290 220 2 1.68 210922700 16130 33.94 13070 13350 12800 16990 9150 13070 13076.42 0.12 0 -1990 13363 13216 12923 12776 12483 13290 12850 61 3920 500 9410 10 1 12261742 1630 492.22 2.47 12 0.13 27.00 5388.00 29800 20240522 -55.40 11830 20250409 12.34 20950 -36.56 20250210 11830 12.34 20250409 29800 -55.40 20240522 11830 12.34 20250409 4.39 Y 270660 500 61 억 14885 N N 1916 N 00 N