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
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
20250414,161131,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25750,500,2,1.98,397024250,15525,90.16,25350,26050,25250,32800,17700,25250,25573.22,0.00,0,-520,26116,25682,24866,24432,23616,25900,24650,41,7550,500,17670,50,1,8117643,2090,-25.47,1.44,12,0.19,-1011.00,17923.00,70600,20240402,-63.53,22700,20250409,13.44,46400,-44.50,20250219,22700,13.44,20250409,63900,-59.70,20240415,22700,13.44,20250409,3.08,Y,360070,500,40 억,,0,N,N,1912,N,00,N
20250414,151141,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25700,450,2,1.78,382842700,14974,86.96,25350,26050,25250,32800,17700,25250,25567.16,0.00,0,-301,26116,25682,24866,24432,23616,25900,24650,41,7550,500,17670,50,1,8117643,2086,-25.42,1.43,12,0.18,-1011.00,17923.00,70600,20240402,-63.60,22700,20250409,13.22,46400,-44.61,20250219,22700,13.22,20250409,63900,-59.78,20240415,22700,13.22,20250409,3.08,Y,360070,500,40 억,,0,N,N,1334,N,00,N
20250414,141141,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25500,250,2,0.99,332745650,13015,75.59,25350,26050,25250,32800,17700,25250,25566.32,0.00,0,-427,26116,25682,24866,24432,23616,25900,24650,41,7550,500,17670,50,1,8117643,2070,-25.22,1.42,12,0.16,-1011.00,17923.00,70600,20240402,-63.88,22700,20250409,12.33,46400,-45.04,20250219,22700,12.33,20250409,63900,-60.09,20240415,22700,12.33,20250409,3.08,Y,360070,500,40 억,,0,N,N,1334,N,00,N
20250414,131138,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25500,250,2,0.99,307903650,12040,69.92,25350,26050,25250,32800,17700,25250,25573.39,0.00,0,51,26116,25682,24866,24432,23616,25900,24650,41,7550,500,17670,50,1,8117643,2070,-25.22,1.42,12,0.15,-1011.00,17923.00,70600,20240402,-63.88,22700,20250409,12.33,46400,-45.04,20250219,22700,12.33,20250409,63900,-60.09,20240415,22700,12.33,20250409,3.08,Y,360070,500,40 억,,0,N,N,1334,N,00,N
20250414,121141,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25350,100,2,0.40,294436200,11511,66.85,25350,26050,25250,32800,17700,25250,25578.68,0.00,0,398,26116,25682,24866,24432,23616,25900,24650,41,7550,500,17670,50,1,8117643,2058,-25.07,1.41,12,0.14,-1011.00,17923.00,70600,20240402,-64.09,22700,20250409,11.67,46400,-45.37,20250219,22700,11.67,20250409,63900,-60.33,20240415,22700,11.67,20250409,3.08,Y,360070,500,40 억,,0,N,N,1334,N,00,N
20250414,111134,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25300,50,2,0.20,254580400,9939,57.72,25350,26050,25250,32800,17700,25250,25614.29,0.00,0,507,26116,25682,24866,24432,23616,25900,24650,41,7550,500,17670,50,1,8117643,2054,-25.02,1.41,12,0.12,-1011.00,17923.00,70600,20240402,-64.16,22700,20250409,11.45,46400,-45.47,20250219,22700,11.45,20250409,63900,-60.41,20240415,22700,11.45,20250409,3.08,Y,360070,500,40 억,,0,N,N,1334,N,00,N
20250414,101137,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25850,600,2,2.38,193641350,7542,43.80,25350,26050,25350,32800,17700,25250,25675.07,0.00,0,1176,26116,25682,24866,24432,23616,25900,24650,41,7550,500,17670,50,1,8117643,2098,-25.57,1.44,12,0.09,-1011.00,17923.00,70600,20240402,-63.39,22700,20250409,13.88,46400,-44.29,20250219,22700,13.88,20250409,63900,-59.55,20240415,22700,13.88,20250409,3.08,Y,360070,500,40 억,,0,N,N,1334,N,00,N
20250414,091138,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25600,350,2,1.39,96103050,3756,21.81,25350,26000,25350,32800,17700,25250,25586.54,0.00,0,1595,26116,25682,24866,24432,23616,25900,24650,41,7550,500,17670,50,1,8117643,2078,-25.32,1.43,12,0.05,-1011.00,17923.00,70600,20240402,-63.74,22700,20250409,12.78,46400,-44.83,20250219,22700,12.78,20250409,63900,-59.94,20240415,22700,12.78,20250409,3.08,Y,360070,500,40 억,,0,N,N,1334,N,00,N
20250411,161126,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25250,150,2,0.60,422993850,17219,73.07,24100,25300,24050,32600,17600,25100,24565.49,0.00,0,-2690,25800,25450,24750,24400,23700,25625,24575,41,7500,500,17570,50,1,8117643,2050,-24.98,1.41,12,0.21,-1011.00,17923.00,70600,20240401,-64.24,22700,20250409,11.23,46400,-45.58,20250219,22700,11.23,20250409,65900,-61.68,20240412,22700,11.23,20250409,3.03,Y,360070,500,40 억,,0,N,N,1334,N,00,N
20250411,151136,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25100,0,3,0.00,388670300,15856,67.28,24100,25300,24050,32600,17600,25100,24512.51,0.00,0,-2032,25800,25450,24750,24400,23700,25625,24575,41,7500,500,17570,50,1,8117643,2038,-24.83,1.40,12,0.20,-1011.00,17923.00,70600,20240401,-64.45,22700,20250409,10.57,46400,-45.91,20250219,22700,10.57,20250409,65900,-61.91,20240412,22700,10.57,20250409,3.03,Y,360070,500,40 억,,0,N,N,757,N,00,N
20250411,141134,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24900,-200,5,-0.80,347191100,14203,60.27,24100,25100,24050,32600,17600,25100,24444.91,0.00,0,-1672,25800,25450,24750,24400,23700,25625,24575,41,7500,500,17570,50,1,8117643,2021,-24.63,1.39,12,0.17,-1011.00,17923.00,70600,20240401,-64.73,22700,20250409,9.69,46400,-46.34,20250219,22700,9.69,20250409,65900,-62.22,20240412,22700,9.69,20250409,3.03,Y,360070,500,40 억,,0,N,N,757,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 161131 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 25750 500 2 1.98 397024250 15525 90.16 25350 26050 25250 32800 17700 25250 25573.22 0.00 0 -520 26116 25682 24866 24432 23616 25900 24650 41 7550 500 17670 50 1 8117643 2090 -25.47 1.44 12 0.19 -1011.00 17923.00 70600 20240402 -63.53 22700 20250409 13.44 46400 -44.50 20250219 22700 13.44 20250409 63900 -59.70 20240415 22700 13.44 20250409 3.08 Y 360070 500 40 억 0 N N 1912 N 00 N
3 20250414 151141 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 25700 450 2 1.78 382842700 14974 86.96 25350 26050 25250 32800 17700 25250 25567.16 0.00 0 -301 26116 25682 24866 24432 23616 25900 24650 41 7550 500 17670 50 1 8117643 2086 -25.42 1.43 12 0.18 -1011.00 17923.00 70600 20240402 -63.60 22700 20250409 13.22 46400 -44.61 20250219 22700 13.22 20250409 63900 -59.78 20240415 22700 13.22 20250409 3.08 Y 360070 500 40 억 0 N N 1334 N 00 N
4 20250414 141141 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 25500 250 2 0.99 332745650 13015 75.59 25350 26050 25250 32800 17700 25250 25566.32 0.00 0 -427 26116 25682 24866 24432 23616 25900 24650 41 7550 500 17670 50 1 8117643 2070 -25.22 1.42 12 0.16 -1011.00 17923.00 70600 20240402 -63.88 22700 20250409 12.33 46400 -45.04 20250219 22700 12.33 20250409 63900 -60.09 20240415 22700 12.33 20250409 3.08 Y 360070 500 40 억 0 N N 1334 N 00 N
5 20250414 131138 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 25500 250 2 0.99 307903650 12040 69.92 25350 26050 25250 32800 17700 25250 25573.39 0.00 0 51 26116 25682 24866 24432 23616 25900 24650 41 7550 500 17670 50 1 8117643 2070 -25.22 1.42 12 0.15 -1011.00 17923.00 70600 20240402 -63.88 22700 20250409 12.33 46400 -45.04 20250219 22700 12.33 20250409 63900 -60.09 20240415 22700 12.33 20250409 3.08 Y 360070 500 40 억 0 N N 1334 N 00 N
6 20250414 121141 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 25350 100 2 0.40 294436200 11511 66.85 25350 26050 25250 32800 17700 25250 25578.68 0.00 0 398 26116 25682 24866 24432 23616 25900 24650 41 7550 500 17670 50 1 8117643 2058 -25.07 1.41 12 0.14 -1011.00 17923.00 70600 20240402 -64.09 22700 20250409 11.67 46400 -45.37 20250219 22700 11.67 20250409 63900 -60.33 20240415 22700 11.67 20250409 3.08 Y 360070 500 40 억 0 N N 1334 N 00 N
7 20250414 111134 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 25300 50 2 0.20 254580400 9939 57.72 25350 26050 25250 32800 17700 25250 25614.29 0.00 0 507 26116 25682 24866 24432 23616 25900 24650 41 7550 500 17670 50 1 8117643 2054 -25.02 1.41 12 0.12 -1011.00 17923.00 70600 20240402 -64.16 22700 20250409 11.45 46400 -45.47 20250219 22700 11.45 20250409 63900 -60.41 20240415 22700 11.45 20250409 3.08 Y 360070 500 40 억 0 N N 1334 N 00 N
8 20250414 101137 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 25850 600 2 2.38 193641350 7542 43.80 25350 26050 25350 32800 17700 25250 25675.07 0.00 0 1176 26116 25682 24866 24432 23616 25900 24650 41 7550 500 17670 50 1 8117643 2098 -25.57 1.44 12 0.09 -1011.00 17923.00 70600 20240402 -63.39 22700 20250409 13.88 46400 -44.29 20250219 22700 13.88 20250409 63900 -59.55 20240415 22700 13.88 20250409 3.08 Y 360070 500 40 억 0 N N 1334 N 00 N
9 20250414 091138 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 25600 350 2 1.39 96103050 3756 21.81 25350 26000 25350 32800 17700 25250 25586.54 0.00 0 1595 26116 25682 24866 24432 23616 25900 24650 41 7550 500 17670 50 1 8117643 2078 -25.32 1.43 12 0.05 -1011.00 17923.00 70600 20240402 -63.74 22700 20250409 12.78 46400 -44.83 20250219 22700 12.78 20250409 63900 -59.94 20240415 22700 12.78 20250409 3.08 Y 360070 500 40 억 0 N N 1334 N 00 N
10 20250411 161126 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 25250 150 2 0.60 422993850 17219 73.07 24100 25300 24050 32600 17600 25100 24565.49 0.00 0 -2690 25800 25450 24750 24400 23700 25625 24575 41 7500 500 17570 50 1 8117643 2050 -24.98 1.41 12 0.21 -1011.00 17923.00 70600 20240401 -64.24 22700 20250409 11.23 46400 -45.58 20250219 22700 11.23 20250409 65900 -61.68 20240412 22700 11.23 20250409 3.03 Y 360070 500 40 억 0 N N 1334 N 00 N
11 20250411 151136 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 25100 0 3 0.00 388670300 15856 67.28 24100 25300 24050 32600 17600 25100 24512.51 0.00 0 -2032 25800 25450 24750 24400 23700 25625 24575 41 7500 500 17570 50 1 8117643 2038 -24.83 1.40 12 0.20 -1011.00 17923.00 70600 20240401 -64.45 22700 20250409 10.57 46400 -45.91 20250219 22700 10.57 20250409 65900 -61.91 20240412 22700 10.57 20250409 3.03 Y 360070 500 40 억 0 N N 757 N 00 N
12 20250411 141134 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 24900 -200 5 -0.80 347191100 14203 60.27 24100 25100 24050 32600 17600 25100 24444.91 0.00 0 -1672 25800 25450 24750 24400 23700 25625 24575 41 7500 500 17570 50 1 8117643 2021 -24.63 1.39 12 0.17 -1011.00 17923.00 70600 20240401 -64.73 22700 20250409 9.69 46400 -46.34 20250219 22700 9.69 20250409 65900 -62.22 20240412 22700 9.69 20250409 3.03 Y 360070 500 40 억 0 N N 757 N 00 N