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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
360070/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
20250407,161101,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,23750,-1700,5,-6.68,847402250,35380,102.36,24850,24850,23700,33050,17850,25450,23951.70,0.00,0,-16083,27283,26366,24933,24016,22583,26825,24475,41,7600,500,17810,50,1,8117643,1928,-23.49,1.33,12,0.44,-1011.00,17923.00,72500,20240326,-67.24,23000,20250210,3.26,46400,-48.81,20250219,23000,3.26,20250210,65900,-63.96,20240412,23000,3.26,20250210,3.08,Y,360070,500,40 억,,0,N,N,6768,N,00,N
20250407,151108,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,23700,-1750,5,-6.88,738863250,30807,89.13,24850,24850,23700,33050,17850,25450,23983.62,0.00,0,-13561,27283,26366,24933,24016,22583,26825,24475,41,7600,500,17810,50,1,8117643,1924,-23.44,1.32,12,0.38,-1011.00,17923.00,72500,20240326,-67.31,23000,20250210,3.04,46400,-48.92,20250219,23000,3.04,20250210,65900,-64.04,20240412,23000,3.04,20250210,3.08,Y,360070,500,40 억,,0,N,N,2524,N,00,N
20250407,141106,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,23800,-1650,5,-6.48,617377800,25708,74.38,24850,24850,23800,33050,17850,25450,24015.01,0.00,0,-11280,27283,26366,24933,24016,22583,26825,24475,41,7600,500,17810,50,1,8117643,1932,-23.54,1.33,12,0.32,-1011.00,17923.00,72500,20240326,-67.17,23000,20250210,3.48,46400,-48.71,20250219,23000,3.48,20250210,65900,-63.88,20240412,23000,3.48,20250210,3.08,Y,360070,500,40 억,,0,N,N,2524,N,00,N
20250407,131104,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24100,-1350,5,-5.30,500813750,20826,60.26,24850,24850,23800,33050,17850,25450,24047.52,0.00,0,-9905,27283,26366,24933,24016,22583,26825,24475,41,7600,500,17810,50,1,8117643,1956,-23.84,1.34,12,0.26,-1011.00,17923.00,72500,20240326,-66.76,23000,20250210,4.78,46400,-48.06,20250219,23000,4.78,20250210,65900,-63.43,20240412,23000,4.78,20250210,3.08,Y,360070,500,40 억,,0,N,N,2524,N,00,N
20250407,121100,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,23900,-1550,5,-6.09,463429850,19265,55.74,24850,24850,23800,33050,17850,25450,24055.53,0.00,0,-9369,27283,26366,24933,24016,22583,26825,24475,41,7600,500,17810,50,1,8117643,1940,-23.64,1.33,12,0.24,-1011.00,17923.00,72500,20240326,-67.03,23000,20250210,3.91,46400,-48.49,20250219,23000,3.91,20250210,65900,-63.73,20240412,23000,3.91,20250210,3.08,Y,360070,500,40 억,,0,N,N,2524,N,00,N
20250407,111104,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24000,-1450,5,-5.70,414725900,17229,49.85,24850,24850,23800,33050,17850,25450,24071.39,0.00,0,-8444,27283,26366,24933,24016,22583,26825,24475,41,7600,500,17810,50,1,8117643,1948,-23.74,1.34,12,0.21,-1011.00,17923.00,72500,20240326,-66.90,23000,20250210,4.35,46400,-48.28,20250219,23000,4.35,20250210,65900,-63.58,20240412,23000,4.35,20250210,3.08,Y,360070,500,40 억,,0,N,N,2524,N,00,N
20250407,101104,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,23850,-1600,5,-6.29,303853000,12596,36.44,24850,24850,23800,33050,17850,25450,24122.98,0.00,0,-7047,27283,26366,24933,24016,22583,26825,24475,41,7600,500,17810,50,1,8117643,1936,-23.59,1.33,12,0.16,-1011.00,17923.00,72500,20240326,-67.10,23000,20250210,3.70,46400,-48.60,20250219,23000,3.70,20250210,65900,-63.81,20240412,23000,3.70,20250210,3.08,Y,360070,500,40 억,,0,N,N,2524,N,00,N
20250407,091105,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24500,-950,5,-3.73,59759150,2460,7.12,24850,24850,24050,33050,17850,25450,24292.34,0.00,0,-840,27283,26366,24933,24016,22583,26825,24475,41,7600,500,17810,50,1,8117643,1989,-24.23,1.37,12,0.03,-1011.00,17923.00,72500,20240326,-66.21,23000,20250210,6.52,46400,-47.20,20250219,23000,6.52,20250210,65900,-62.82,20240412,23000,6.52,20250210,3.08,Y,360070,500,40 억,,0,N,N,2524,N,00,N
20250404,161100,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25450,1150,2,4.73,859404725,34563,200.42,23500,25850,23500,31550,17050,24300,24864.69,0.00,0,1039,25533,24916,24333,23716,23133,25225,24025,41,7250,500,17010,50,1,8117643,2066,-25.17,1.42,12,0.43,-1011.00,17923.00,74000,20240325,-65.61,23000,20250210,10.65,46400,-45.15,20250219,23000,10.65,20250210,65900,-61.38,20240412,23000,10.65,20250210,3.14,Y,360070,500,40 억,,0,N,N,2524,N,00,N
20250404,151111,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25350,1050,2,4.32,798348425,32163,186.51,23500,25850,23500,31550,17050,24300,24821.95,0.00,0,1796,25533,24916,24333,23716,23133,25225,24025,41,7250,500,17010,50,1,8117643,2058,-25.07,1.41,12,0.40,-1011.00,17923.00,74000,20240325,-65.74,23000,20250210,10.22,46400,-45.37,20250219,23000,10.22,20250210,65900,-61.53,20240412,23000,10.22,20250210,3.14,Y,360070,500,40 억,,0,N,N,3629,N,00,N
20250404,141114,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24600,300,2,1.23,724021525,29191,169.27,23500,25850,23500,31550,17050,24300,24802.90,0.00,0,980,25533,24916,24333,23716,23133,25225,24025,41,7250,500,17010,50,1,8117643,1997,-24.33,1.37,12,0.36,-1011.00,17923.00,74000,20240325,-66.76,23000,20250210,6.96,46400,-46.98,20250219,23000,6.96,20250210,65900,-62.67,20240412,23000,6.96,20250210,3.14,Y,360070,500,40 억,,0,N,N,3629,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 20250407 161101 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 23750 -1700 5 -6.68 847402250 35380 102.36 24850 24850 23700 33050 17850 25450 23951.70 0.00 0 -16083 27283 26366 24933 24016 22583 26825 24475 41 7600 500 17810 50 1 8117643 1928 -23.49 1.33 12 0.44 -1011.00 17923.00 72500 20240326 -67.24 23000 20250210 3.26 46400 -48.81 20250219 23000 3.26 20250210 65900 -63.96 20240412 23000 3.26 20250210 3.08 Y 360070 500 40 억 0 N N 6768 N 00 N
3 20250407 151108 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 23700 -1750 5 -6.88 738863250 30807 89.13 24850 24850 23700 33050 17850 25450 23983.62 0.00 0 -13561 27283 26366 24933 24016 22583 26825 24475 41 7600 500 17810 50 1 8117643 1924 -23.44 1.32 12 0.38 -1011.00 17923.00 72500 20240326 -67.31 23000 20250210 3.04 46400 -48.92 20250219 23000 3.04 20250210 65900 -64.04 20240412 23000 3.04 20250210 3.08 Y 360070 500 40 억 0 N N 2524 N 00 N
4 20250407 141106 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 23800 -1650 5 -6.48 617377800 25708 74.38 24850 24850 23800 33050 17850 25450 24015.01 0.00 0 -11280 27283 26366 24933 24016 22583 26825 24475 41 7600 500 17810 50 1 8117643 1932 -23.54 1.33 12 0.32 -1011.00 17923.00 72500 20240326 -67.17 23000 20250210 3.48 46400 -48.71 20250219 23000 3.48 20250210 65900 -63.88 20240412 23000 3.48 20250210 3.08 Y 360070 500 40 억 0 N N 2524 N 00 N
5 20250407 131104 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 24100 -1350 5 -5.30 500813750 20826 60.26 24850 24850 23800 33050 17850 25450 24047.52 0.00 0 -9905 27283 26366 24933 24016 22583 26825 24475 41 7600 500 17810 50 1 8117643 1956 -23.84 1.34 12 0.26 -1011.00 17923.00 72500 20240326 -66.76 23000 20250210 4.78 46400 -48.06 20250219 23000 4.78 20250210 65900 -63.43 20240412 23000 4.78 20250210 3.08 Y 360070 500 40 억 0 N N 2524 N 00 N
6 20250407 121100 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 23900 -1550 5 -6.09 463429850 19265 55.74 24850 24850 23800 33050 17850 25450 24055.53 0.00 0 -9369 27283 26366 24933 24016 22583 26825 24475 41 7600 500 17810 50 1 8117643 1940 -23.64 1.33 12 0.24 -1011.00 17923.00 72500 20240326 -67.03 23000 20250210 3.91 46400 -48.49 20250219 23000 3.91 20250210 65900 -63.73 20240412 23000 3.91 20250210 3.08 Y 360070 500 40 억 0 N N 2524 N 00 N
7 20250407 111104 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 24000 -1450 5 -5.70 414725900 17229 49.85 24850 24850 23800 33050 17850 25450 24071.39 0.00 0 -8444 27283 26366 24933 24016 22583 26825 24475 41 7600 500 17810 50 1 8117643 1948 -23.74 1.34 12 0.21 -1011.00 17923.00 72500 20240326 -66.90 23000 20250210 4.35 46400 -48.28 20250219 23000 4.35 20250210 65900 -63.58 20240412 23000 4.35 20250210 3.08 Y 360070 500 40 억 0 N N 2524 N 00 N
8 20250407 101104 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 23850 -1600 5 -6.29 303853000 12596 36.44 24850 24850 23800 33050 17850 25450 24122.98 0.00 0 -7047 27283 26366 24933 24016 22583 26825 24475 41 7600 500 17810 50 1 8117643 1936 -23.59 1.33 12 0.16 -1011.00 17923.00 72500 20240326 -67.10 23000 20250210 3.70 46400 -48.60 20250219 23000 3.70 20250210 65900 -63.81 20240412 23000 3.70 20250210 3.08 Y 360070 500 40 억 0 N N 2524 N 00 N
9 20250407 091105 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 24500 -950 5 -3.73 59759150 2460 7.12 24850 24850 24050 33050 17850 25450 24292.34 0.00 0 -840 27283 26366 24933 24016 22583 26825 24475 41 7600 500 17810 50 1 8117643 1989 -24.23 1.37 12 0.03 -1011.00 17923.00 72500 20240326 -66.21 23000 20250210 6.52 46400 -47.20 20250219 23000 6.52 20250210 65900 -62.82 20240412 23000 6.52 20250210 3.08 Y 360070 500 40 억 0 N N 2524 N 00 N
10 20250404 161100 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 25450 1150 2 4.73 859404725 34563 200.42 23500 25850 23500 31550 17050 24300 24864.69 0.00 0 1039 25533 24916 24333 23716 23133 25225 24025 41 7250 500 17010 50 1 8117643 2066 -25.17 1.42 12 0.43 -1011.00 17923.00 74000 20240325 -65.61 23000 20250210 10.65 46400 -45.15 20250219 23000 10.65 20250210 65900 -61.38 20240412 23000 10.65 20250210 3.14 Y 360070 500 40 억 0 N N 2524 N 00 N
11 20250404 151111 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 25350 1050 2 4.32 798348425 32163 186.51 23500 25850 23500 31550 17050 24300 24821.95 0.00 0 1796 25533 24916 24333 23716 23133 25225 24025 41 7250 500 17010 50 1 8117643 2058 -25.07 1.41 12 0.40 -1011.00 17923.00 74000 20240325 -65.74 23000 20250210 10.22 46400 -45.37 20250219 23000 10.22 20250210 65900 -61.53 20240412 23000 10.22 20250210 3.14 Y 360070 500 40 억 0 N N 3629 N 00 N
12 20250404 141114 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 24600 300 2 1.23 724021525 29191 169.27 23500 25850 23500 31550 17050 24300 24802.90 0.00 0 980 25533 24916 24333 23716 23133 25225 24025 41 7250 500 17010 50 1 8117643 1997 -24.33 1.37 12 0.36 -1011.00 17923.00 74000 20240325 -66.76 23000 20250210 6.96 46400 -46.98 20250219 23000 6.96 20250210 65900 -62.67 20240412 23000 6.96 20250210 3.14 Y 360070 500 40 억 0 N N 3629 N 00 N