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
396270/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
20250414,161155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7110,500,2,7.56,970196300,137967,131.13,6810,7140,6600,8590,4630,6610,7032.09,2.21,0,-14494,7016,6812,6456,6252,5896,6915,6355,90,1980,500,4620,10,1,18088940,1286,-6.21,14.60,12,0.76,-1145.00,487.00,16700,20241119,-57.43,5710,20250409,24.52,14930,-52.38,20250107,5710,24.52,20250409,16700,-57.43,20241119,5710,24.52,20250409,0.95,Y,396270,500,90 억,,399549,N,N,4362,N,00,N
20250414,151205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7080,470,2,7.11,917033200,130474,124.01,6810,7140,6600,8590,4630,6610,7028.47,2.21,0,-12954,7016,6812,6456,6252,5896,6915,6355,90,1980,500,4620,10,1,18088940,1281,-6.18,14.54,12,0.72,-1145.00,487.00,16700,20241119,-57.60,5710,20250409,23.99,14930,-52.58,20250107,5710,23.99,20250409,16700,-57.60,20241119,5710,23.99,20250409,0.95,Y,396270,500,90 억,,399549,N,N,8298,N,00,N
20250414,141205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7050,440,2,6.66,837366330,119174,113.27,6810,7140,6600,8590,4630,6610,7026.42,2.21,0,-14047,7016,6812,6456,6252,5896,6915,6355,90,1980,500,4620,10,1,18088940,1275,-6.16,14.48,12,0.66,-1145.00,487.00,16700,20241119,-57.78,5710,20250409,23.47,14930,-52.78,20250107,5710,23.47,20250409,16700,-57.78,20241119,5710,23.47,20250409,0.95,Y,396270,500,90 억,,399549,N,N,8298,N,00,N
20250414,131202,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7100,490,2,7.41,789488370,112416,106.85,6810,7140,6600,8590,4630,6610,7022.92,2.21,0,-13536,7016,6812,6456,6252,5896,6915,6355,90,1980,500,4620,10,1,18088940,1284,-6.20,14.58,12,0.62,-1145.00,487.00,16700,20241119,-57.49,5710,20250409,24.34,14930,-52.44,20250107,5710,24.34,20250409,16700,-57.49,20241119,5710,24.34,20250409,0.95,Y,396270,500,90 억,,399549,N,N,8298,N,00,N
20250414,121205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7100,490,2,7.41,767721990,109351,103.93,6810,7140,6600,8590,4630,6610,7020.71,2.21,0,-12857,7016,6812,6456,6252,5896,6915,6355,90,1980,500,4620,10,1,18088940,1284,-6.20,14.58,12,0.60,-1145.00,487.00,16700,20241119,-57.49,5710,20250409,24.34,14930,-52.44,20250107,5710,24.34,20250409,16700,-57.49,20241119,5710,24.34,20250409,0.95,Y,396270,500,90 억,,399549,N,N,8298,N,00,N
20250414,111159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7120,510,2,7.72,733312060,104505,99.33,6810,7140,6600,8590,4630,6610,7017.00,2.21,0,-13735,7016,6812,6456,6252,5896,6915,6355,90,1980,500,4620,10,1,18088940,1288,-6.22,14.62,12,0.58,-1145.00,487.00,16700,20241119,-57.37,5710,20250409,24.69,14930,-52.31,20250107,5710,24.69,20250409,16700,-57.37,20241119,5710,24.69,20250409,0.95,Y,396270,500,90 억,,399549,N,N,8298,N,00,N
20250414,101201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7020,410,2,6.20,603633390,86226,81.96,6810,7140,6600,8590,4630,6610,7000.60,2.21,0,-19655,7016,6812,6456,6252,5896,6915,6355,90,1980,500,4620,10,1,18088940,1270,-6.13,14.41,12,0.48,-1145.00,487.00,16700,20241119,-57.96,5710,20250409,22.94,14930,-52.98,20250107,5710,22.94,20250409,16700,-57.96,20241119,5710,22.94,20250409,0.95,Y,396270,500,90 억,,399549,N,N,8298,N,00,N
20250414,091202,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6800,190,2,2.87,61123780,9091,8.64,6810,6810,6600,8590,4630,6610,6723.55,2.21,0,-2290,7016,6812,6456,6252,5896,6915,6355,90,1980,500,4620,10,1,18088940,1230,-5.94,13.96,12,0.05,-1145.00,487.00,16700,20241119,-59.28,5710,20250409,19.09,14930,-54.45,20250107,5710,19.09,20250409,16700,-59.28,20241119,5710,19.09,20250409,0.95,Y,396270,500,90 억,,399549,N,N,8298,N,00,N
20250411,161149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6610,370,2,5.93,680229825,105211,127.47,6150,6660,6100,8110,4370,6240,6465.38,2.07,0,28406,6753,6496,6253,5996,5753,6375,5875,90,1870,500,4360,10,1,18088940,1196,-5.77,13.57,12,0.58,-1145.00,487.00,16700,20241119,-60.42,5710,20250409,15.76,14930,-55.73,20250107,5710,15.76,20250409,16700,-60.42,20241119,5710,15.76,20250409,0.96,Y,396270,500,90 억,,374136,N,N,8298,N,00,N
20250411,151200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6600,360,2,5.77,662111795,102463,124.14,6150,6660,6100,8110,4370,6240,6461.96,2.07,0,28547,6753,6496,6253,5996,5753,6375,5875,90,1870,500,4360,10,1,18088940,1194,-5.76,13.55,12,0.57,-1145.00,487.00,16700,20241119,-60.48,5710,20250409,15.59,14930,-55.79,20250107,5710,15.59,20250409,16700,-60.48,20241119,5710,15.59,20250409,0.96,Y,396270,500,90 억,,374136,N,N,9632,N,00,N
20250411,141158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6570,330,2,5.29,603819105,93589,113.39,6150,6660,6100,8110,4370,6240,6451.82,2.07,0,25271,6753,6496,6253,5996,5753,6375,5875,90,1870,500,4360,10,1,18088940,1188,-5.74,13.49,12,0.52,-1145.00,487.00,16700,20241119,-60.66,5710,20250409,15.06,14930,-55.99,20250107,5710,15.06,20250409,16700,-60.66,20241119,5710,15.06,20250409,0.96,Y,396270,500,90 억,,374136,N,N,9632,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 161155 57 100.00 KOSDAQ 전기·전자 N N N N N 7110 500 2 7.56 970196300 137967 131.13 6810 7140 6600 8590 4630 6610 7032.09 2.21 0 -14494 7016 6812 6456 6252 5896 6915 6355 90 1980 500 4620 10 1 18088940 1286 -6.21 14.60 12 0.76 -1145.00 487.00 16700 20241119 -57.43 5710 20250409 24.52 14930 -52.38 20250107 5710 24.52 20250409 16700 -57.43 20241119 5710 24.52 20250409 0.95 Y 396270 500 90 억 399549 N N 4362 N 00 N
3 20250414 151205 57 100.00 KOSDAQ 전기·전자 N N N N N 7080 470 2 7.11 917033200 130474 124.01 6810 7140 6600 8590 4630 6610 7028.47 2.21 0 -12954 7016 6812 6456 6252 5896 6915 6355 90 1980 500 4620 10 1 18088940 1281 -6.18 14.54 12 0.72 -1145.00 487.00 16700 20241119 -57.60 5710 20250409 23.99 14930 -52.58 20250107 5710 23.99 20250409 16700 -57.60 20241119 5710 23.99 20250409 0.95 Y 396270 500 90 억 399549 N N 8298 N 00 N
4 20250414 141205 57 100.00 KOSDAQ 전기·전자 N N N N N 7050 440 2 6.66 837366330 119174 113.27 6810 7140 6600 8590 4630 6610 7026.42 2.21 0 -14047 7016 6812 6456 6252 5896 6915 6355 90 1980 500 4620 10 1 18088940 1275 -6.16 14.48 12 0.66 -1145.00 487.00 16700 20241119 -57.78 5710 20250409 23.47 14930 -52.78 20250107 5710 23.47 20250409 16700 -57.78 20241119 5710 23.47 20250409 0.95 Y 396270 500 90 억 399549 N N 8298 N 00 N
5 20250414 131202 57 100.00 KOSDAQ 전기·전자 N N N N N 7100 490 2 7.41 789488370 112416 106.85 6810 7140 6600 8590 4630 6610 7022.92 2.21 0 -13536 7016 6812 6456 6252 5896 6915 6355 90 1980 500 4620 10 1 18088940 1284 -6.20 14.58 12 0.62 -1145.00 487.00 16700 20241119 -57.49 5710 20250409 24.34 14930 -52.44 20250107 5710 24.34 20250409 16700 -57.49 20241119 5710 24.34 20250409 0.95 Y 396270 500 90 억 399549 N N 8298 N 00 N
6 20250414 121205 57 100.00 KOSDAQ 전기·전자 N N N N N 7100 490 2 7.41 767721990 109351 103.93 6810 7140 6600 8590 4630 6610 7020.71 2.21 0 -12857 7016 6812 6456 6252 5896 6915 6355 90 1980 500 4620 10 1 18088940 1284 -6.20 14.58 12 0.60 -1145.00 487.00 16700 20241119 -57.49 5710 20250409 24.34 14930 -52.44 20250107 5710 24.34 20250409 16700 -57.49 20241119 5710 24.34 20250409 0.95 Y 396270 500 90 억 399549 N N 8298 N 00 N
7 20250414 111159 57 100.00 KOSDAQ 전기·전자 N N N N N 7120 510 2 7.72 733312060 104505 99.33 6810 7140 6600 8590 4630 6610 7017.00 2.21 0 -13735 7016 6812 6456 6252 5896 6915 6355 90 1980 500 4620 10 1 18088940 1288 -6.22 14.62 12 0.58 -1145.00 487.00 16700 20241119 -57.37 5710 20250409 24.69 14930 -52.31 20250107 5710 24.69 20250409 16700 -57.37 20241119 5710 24.69 20250409 0.95 Y 396270 500 90 억 399549 N N 8298 N 00 N
8 20250414 101201 57 100.00 KOSDAQ 전기·전자 N N N N N 7020 410 2 6.20 603633390 86226 81.96 6810 7140 6600 8590 4630 6610 7000.60 2.21 0 -19655 7016 6812 6456 6252 5896 6915 6355 90 1980 500 4620 10 1 18088940 1270 -6.13 14.41 12 0.48 -1145.00 487.00 16700 20241119 -57.96 5710 20250409 22.94 14930 -52.98 20250107 5710 22.94 20250409 16700 -57.96 20241119 5710 22.94 20250409 0.95 Y 396270 500 90 억 399549 N N 8298 N 00 N
9 20250414 091202 57 100.00 KOSDAQ 전기·전자 N N N N N 6800 190 2 2.87 61123780 9091 8.64 6810 6810 6600 8590 4630 6610 6723.55 2.21 0 -2290 7016 6812 6456 6252 5896 6915 6355 90 1980 500 4620 10 1 18088940 1230 -5.94 13.96 12 0.05 -1145.00 487.00 16700 20241119 -59.28 5710 20250409 19.09 14930 -54.45 20250107 5710 19.09 20250409 16700 -59.28 20241119 5710 19.09 20250409 0.95 Y 396270 500 90 억 399549 N N 8298 N 00 N
10 20250411 161149 57 100.00 KOSDAQ 전기·전자 N N N N N 6610 370 2 5.93 680229825 105211 127.47 6150 6660 6100 8110 4370 6240 6465.38 2.07 0 28406 6753 6496 6253 5996 5753 6375 5875 90 1870 500 4360 10 1 18088940 1196 -5.77 13.57 12 0.58 -1145.00 487.00 16700 20241119 -60.42 5710 20250409 15.76 14930 -55.73 20250107 5710 15.76 20250409 16700 -60.42 20241119 5710 15.76 20250409 0.96 Y 396270 500 90 억 374136 N N 8298 N 00 N
11 20250411 151200 57 100.00 KOSDAQ 전기·전자 N N N N N 6600 360 2 5.77 662111795 102463 124.14 6150 6660 6100 8110 4370 6240 6461.96 2.07 0 28547 6753 6496 6253 5996 5753 6375 5875 90 1870 500 4360 10 1 18088940 1194 -5.76 13.55 12 0.57 -1145.00 487.00 16700 20241119 -60.48 5710 20250409 15.59 14930 -55.79 20250107 5710 15.59 20250409 16700 -60.48 20241119 5710 15.59 20250409 0.96 Y 396270 500 90 억 374136 N N 9632 N 00 N
12 20250411 141158 57 100.00 KOSDAQ 전기·전자 N N N N N 6570 330 2 5.29 603819105 93589 113.39 6150 6660 6100 8110 4370 6240 6451.82 2.07 0 25271 6753 6496 6253 5996 5753 6375 5875 90 1870 500 4360 10 1 18088940 1188 -5.74 13.49 12 0.52 -1145.00 487.00 16700 20241119 -60.66 5710 20250409 15.06 14930 -55.99 20250107 5710 15.06 20250409 16700 -60.66 20241119 5710 15.06 20250409 0.96 Y 396270 500 90 억 374136 N N 9632 N 00 N