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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
036710/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1471,16,2,1.10,67028716,46472,81.13,1482,1482,1425,1891,1019,1455,1442.35,16.67,0,-2419,1510,1482,1442,1414,1374,1462,1394,244,436,500,960,1,1,48723279,717,-0.97,2.54,12,0.10,-1519.00,579.00,3400,20240402,-56.74,885,20241210,66.21,1740,-15.46,20250219,1027,43.23,20250102,3400,-56.74,20240402,885,66.21,20241210,1.31,Y,036710,500,243 억,,8123418,N,N,0,N,00,N
20250401,150408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1449,-6,5,-0.41,49521988,34518,60.26,1482,1482,1425,1891,1019,1455,1434.67,16.67,0,-1723,1510,1482,1442,1414,1374,1462,1394,244,436,500,960,1,1,48723279,706,-0.95,2.50,12,0.07,-1519.00,579.00,3400,20240402,-57.38,885,20241210,63.73,1740,-16.72,20250219,1027,41.09,20250102,3400,-57.38,20240402,885,63.73,20241210,1.31,Y,036710,500,243 억,,8123418,N,N,0,N,00,N
20250401,140408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1436,-19,5,-1.31,40085084,27928,48.76,1482,1482,1425,1891,1019,1455,1435.30,16.67,0,-820,1510,1482,1442,1414,1374,1462,1394,244,436,500,960,1,1,48723279,700,-0.95,2.48,12,0.06,-1519.00,579.00,3400,20240402,-57.76,885,20241210,62.26,1740,-17.47,20250219,1027,39.82,20250102,3400,-57.76,20240402,885,62.26,20241210,1.31,Y,036710,500,243 억,,8123418,N,N,0,N,00,N
20250401,130408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1446,-9,5,-0.62,29414772,20474,35.74,1482,1482,1425,1891,1019,1455,1436.69,16.67,0,-1287,1510,1482,1442,1414,1374,1462,1394,244,436,500,960,1,1,48723279,705,-0.95,2.50,12,0.04,-1519.00,579.00,3400,20240402,-57.47,885,20241210,63.39,1740,-16.90,20250219,1027,40.80,20250102,3400,-57.47,20240402,885,63.39,20241210,1.31,Y,036710,500,243 억,,8123418,N,N,0,N,00,N
20250401,120409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1442,-13,5,-0.89,26938345,18755,32.74,1482,1482,1425,1891,1019,1455,1436.33,16.67,0,-1005,1510,1482,1442,1414,1374,1462,1394,244,436,500,960,1,1,48723279,703,-0.95,2.49,12,0.04,-1519.00,579.00,3400,20240402,-57.59,885,20241210,62.94,1740,-17.13,20250219,1027,40.41,20250102,3400,-57.59,20240402,885,62.94,20241210,1.31,Y,036710,500,243 억,,8123418,N,N,0,N,00,N
20250401,110406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1434,-21,5,-1.44,25108741,17484,30.52,1482,1482,1425,1891,1019,1455,1436.10,16.67,0,-696,1510,1482,1442,1414,1374,1462,1394,244,436,500,960,1,1,48723279,699,-0.94,2.48,12,0.04,-1519.00,579.00,3400,20240402,-57.82,885,20241210,62.03,1740,-17.59,20250219,1027,39.63,20250102,3400,-57.82,20240402,885,62.03,20241210,1.31,Y,036710,500,243 억,,8123418,N,N,0,N,00,N
20250401,100402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1436,-19,5,-1.31,11982304,8302,14.49,1482,1482,1436,1891,1019,1455,1443.30,16.67,0,-1244,1510,1482,1442,1414,1374,1462,1394,244,436,500,960,1,1,48723279,700,-0.95,2.48,12,0.02,-1519.00,579.00,3400,20240402,-57.76,885,20241210,62.26,1740,-17.47,20250219,1027,39.82,20250102,3400,-57.76,20240402,885,62.26,20241210,1.31,Y,036710,500,243 억,,8123418,N,N,0,N,00,N
20250401,090405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1448,-7,5,-0.48,1489547,1025,1.79,1482,1482,1448,1891,1019,1455,1453.22,16.67,0,391,1510,1482,1442,1414,1374,1462,1394,244,436,500,960,1,1,48723279,706,-0.95,2.50,12,0.00,-1519.00,579.00,3400,20240402,-57.41,885,20241210,63.62,1740,-16.78,20250219,1027,40.99,20250102,3400,-57.41,20240402,885,63.62,20241210,1.31,Y,036710,500,243 억,,8123418,N,N,0,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 20250401 160408 57 100.00 KOSDAQ 전기·전자 N N N N N 1471 16 2 1.10 67028716 46472 81.13 1482 1482 1425 1891 1019 1455 1442.35 16.67 0 -2419 1510 1482 1442 1414 1374 1462 1394 244 436 500 960 1 1 48723279 717 -0.97 2.54 12 0.10 -1519.00 579.00 3400 20240402 -56.74 885 20241210 66.21 1740 -15.46 20250219 1027 43.23 20250102 3400 -56.74 20240402 885 66.21 20241210 1.31 Y 036710 500 243 억 8123418 N N 0 N 00 N
3 20250401 150408 57 100.00 KOSDAQ 전기·전자 N N N N N 1449 -6 5 -0.41 49521988 34518 60.26 1482 1482 1425 1891 1019 1455 1434.67 16.67 0 -1723 1510 1482 1442 1414 1374 1462 1394 244 436 500 960 1 1 48723279 706 -0.95 2.50 12 0.07 -1519.00 579.00 3400 20240402 -57.38 885 20241210 63.73 1740 -16.72 20250219 1027 41.09 20250102 3400 -57.38 20240402 885 63.73 20241210 1.31 Y 036710 500 243 억 8123418 N N 0 N 00 N
4 20250401 140408 57 100.00 KOSDAQ 전기·전자 N N N N N 1436 -19 5 -1.31 40085084 27928 48.76 1482 1482 1425 1891 1019 1455 1435.30 16.67 0 -820 1510 1482 1442 1414 1374 1462 1394 244 436 500 960 1 1 48723279 700 -0.95 2.48 12 0.06 -1519.00 579.00 3400 20240402 -57.76 885 20241210 62.26 1740 -17.47 20250219 1027 39.82 20250102 3400 -57.76 20240402 885 62.26 20241210 1.31 Y 036710 500 243 억 8123418 N N 0 N 00 N
5 20250401 130408 57 100.00 KOSDAQ 전기·전자 N N N N N 1446 -9 5 -0.62 29414772 20474 35.74 1482 1482 1425 1891 1019 1455 1436.69 16.67 0 -1287 1510 1482 1442 1414 1374 1462 1394 244 436 500 960 1 1 48723279 705 -0.95 2.50 12 0.04 -1519.00 579.00 3400 20240402 -57.47 885 20241210 63.39 1740 -16.90 20250219 1027 40.80 20250102 3400 -57.47 20240402 885 63.39 20241210 1.31 Y 036710 500 243 억 8123418 N N 0 N 00 N
6 20250401 120409 57 100.00 KOSDAQ 전기·전자 N N N N N 1442 -13 5 -0.89 26938345 18755 32.74 1482 1482 1425 1891 1019 1455 1436.33 16.67 0 -1005 1510 1482 1442 1414 1374 1462 1394 244 436 500 960 1 1 48723279 703 -0.95 2.49 12 0.04 -1519.00 579.00 3400 20240402 -57.59 885 20241210 62.94 1740 -17.13 20250219 1027 40.41 20250102 3400 -57.59 20240402 885 62.94 20241210 1.31 Y 036710 500 243 억 8123418 N N 0 N 00 N
7 20250401 110406 57 100.00 KOSDAQ 전기·전자 N N N N N 1434 -21 5 -1.44 25108741 17484 30.52 1482 1482 1425 1891 1019 1455 1436.10 16.67 0 -696 1510 1482 1442 1414 1374 1462 1394 244 436 500 960 1 1 48723279 699 -0.94 2.48 12 0.04 -1519.00 579.00 3400 20240402 -57.82 885 20241210 62.03 1740 -17.59 20250219 1027 39.63 20250102 3400 -57.82 20240402 885 62.03 20241210 1.31 Y 036710 500 243 억 8123418 N N 0 N 00 N
8 20250401 100402 57 100.00 KOSDAQ 전기·전자 N N N N N 1436 -19 5 -1.31 11982304 8302 14.49 1482 1482 1436 1891 1019 1455 1443.30 16.67 0 -1244 1510 1482 1442 1414 1374 1462 1394 244 436 500 960 1 1 48723279 700 -0.95 2.48 12 0.02 -1519.00 579.00 3400 20240402 -57.76 885 20241210 62.26 1740 -17.47 20250219 1027 39.82 20250102 3400 -57.76 20240402 885 62.26 20241210 1.31 Y 036710 500 243 억 8123418 N N 0 N 00 N
9 20250401 090405 57 100.00 KOSDAQ 전기·전자 N N N N N 1448 -7 5 -0.48 1489547 1025 1.79 1482 1482 1448 1891 1019 1455 1453.22 16.67 0 391 1510 1482 1442 1414 1374 1462 1394 244 436 500 960 1 1 48723279 706 -0.95 2.50 12 0.00 -1519.00 579.00 3400 20240402 -57.41 885 20241210 63.62 1740 -16.78 20250219 1027 40.99 20250102 3400 -57.41 20240402 885 63.62 20241210 1.31 Y 036710 500 243 억 8123418 N N 0 N 00 N