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
036010/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
20250407,160408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4460,-485,5,-9.81,295083305,64639,109.77,4850,4850,4455,6420,3465,4945,4565.14,15.97,0,-7917,5191,5067,4946,4822,4701,5130,4885,69,1475,500,3360,5,1,13292934,593,-10.18,0.55,12,0.49,-438.00,8066.00,13910,20240401,-67.94,3765,20241209,18.46,7470,-40.29,20250217,4455,0.11,20250407,12780,-65.10,20240408,3765,18.46,20241209,3.68,Y,036010,500,68 억,,2122682,N,N,0,N,00,N
20250407,150411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4480,-465,5,-9.40,272275955,59533,101.10,4850,4850,4460,6420,3465,4945,4573.53,15.97,0,-8899,5191,5067,4946,4822,4701,5130,4885,69,1475,500,3360,5,1,13292934,596,-10.23,0.56,12,0.45,-438.00,8066.00,13910,20240401,-67.79,3765,20241209,18.99,7470,-40.03,20250217,4455,0.56,20250102,12780,-64.95,20240408,3765,18.99,20241209,3.68,Y,036010,500,68 억,,2122682,N,N,0,N,00,N
20250407,140410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4515,-430,5,-8.70,220944765,48148,81.76,4850,4850,4500,6420,3465,4945,4588.87,15.97,0,-8699,5191,5067,4946,4822,4701,5130,4885,69,1475,500,3360,5,1,13292934,600,-10.31,0.56,12,0.36,-438.00,8066.00,13910,20240401,-67.54,3765,20241209,19.92,7470,-39.56,20250217,4455,1.35,20250102,12780,-64.67,20240408,3765,19.92,20241209,3.68,Y,036010,500,68 억,,2122682,N,N,0,N,00,N
20250407,130408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4575,-370,5,-7.48,158968825,34451,58.50,4850,4850,4550,6420,3465,4945,4614.35,15.97,0,-9045,5191,5067,4946,4822,4701,5130,4885,69,1475,500,3360,5,1,13292934,608,-10.45,0.57,12,0.26,-438.00,8066.00,13910,20240401,-67.11,3765,20241209,21.51,7470,-38.76,20250217,4455,2.69,20250102,12780,-64.20,20240408,3765,21.51,20241209,3.68,Y,036010,500,68 억,,2122682,N,N,0,N,00,N
20250407,120408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4605,-340,5,-6.88,140687145,30463,51.73,4850,4850,4550,6420,3465,4945,4618.30,15.97,0,-9149,5191,5067,4946,4822,4701,5130,4885,69,1475,500,3360,5,1,13292934,612,-10.51,0.57,12,0.23,-438.00,8066.00,13910,20240401,-66.89,3765,20241209,22.31,7470,-38.35,20250217,4455,3.37,20250102,12780,-63.97,20240408,3765,22.31,20241209,3.68,Y,036010,500,68 억,,2122682,N,N,0,N,00,N
20250407,110409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4625,-320,5,-6.47,119250100,25833,43.87,4850,4850,4550,6420,3465,4945,4616.19,15.97,0,-9458,5191,5067,4946,4822,4701,5130,4885,69,1475,500,3360,5,1,13292934,615,-10.56,0.57,12,0.19,-438.00,8066.00,13910,20240401,-66.75,3765,20241209,22.84,7470,-38.09,20250217,4455,3.82,20250102,12780,-63.81,20240408,3765,22.84,20241209,3.68,Y,036010,500,68 억,,2122682,N,N,0,N,00,N
20250407,100410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4550,-395,5,-7.99,91909440,19901,33.80,4850,4850,4550,6420,3465,4945,4618.33,15.97,0,-9957,5191,5067,4946,4822,4701,5130,4885,69,1475,500,3360,5,1,13292934,605,-10.39,0.56,12,0.15,-438.00,8066.00,13910,20240401,-67.29,3765,20241209,20.85,7470,-39.09,20250217,4455,2.13,20250102,12780,-64.40,20240408,3765,20.85,20241209,3.68,Y,036010,500,68 억,,2122682,N,N,0,N,00,N
20250407,090409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4645,-300,5,-6.07,6662455,1415,2.40,4850,4850,4645,6420,3465,4945,4708.45,15.97,0,-100,5191,5067,4946,4822,4701,5130,4885,69,1475,500,3360,5,1,13292934,617,-10.61,0.58,12,0.01,-438.00,8066.00,13910,20240401,-66.61,3765,20241209,23.37,7470,-37.82,20250217,4455,4.26,20250102,12780,-63.65,20240408,3765,23.37,20241209,3.68,Y,036010,500,68 억,,2122682,N,N,0,N,00,N
20250404,160408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4945,-30,5,-0.60,288862860,58747,209.94,4935,5070,4825,6460,3485,4975,4916.45,15.91,0,7982,5235,5105,5040,4910,4845,5072,4877,69,1485,500,3380,5,1,13292934,657,-11.29,0.61,12,0.44,-438.00,8066.00,13910,20240401,-64.45,3765,20241209,31.34,7470,-33.80,20250217,4455,11.00,20250102,13200,-62.54,20240404,3765,31.34,20241209,3.63,Y,036010,500,68 억,,2114701,N,N,0,N,00,N
20250404,150411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4945,-30,5,-0.60,273510335,55642,198.84,4935,5070,4825,6460,3485,4975,4914.94,15.91,0,8228,5235,5105,5040,4910,4845,5072,4877,69,1485,500,3380,5,1,13292934,657,-11.29,0.61,12,0.42,-438.00,8066.00,13910,20240401,-64.45,3765,20241209,31.34,7470,-33.80,20250217,4455,11.00,20250102,13200,-62.54,20240404,3765,31.34,20241209,3.63,Y,036010,500,68 억,,2114701,N,N,0,N,00,N
20250404,140413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4835,-140,5,-2.81,229963540,46732,167.00,4935,5070,4835,6460,3485,4975,4920.25,15.91,0,4525,5235,5105,5040,4910,4845,5072,4877,69,1485,500,3380,5,1,13292934,643,-11.04,0.60,12,0.35,-438.00,8066.00,13910,20240401,-65.24,3765,20241209,28.42,7470,-35.27,20250217,4455,8.53,20250102,13200,-63.37,20240404,3765,28.42,20241209,3.63,Y,036010,500,68 억,,2114701,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 20250407 160408 57 100.00 KOSDAQ 전기·전자 N N N N N 4460 -485 5 -9.81 295083305 64639 109.77 4850 4850 4455 6420 3465 4945 4565.14 15.97 0 -7917 5191 5067 4946 4822 4701 5130 4885 69 1475 500 3360 5 1 13292934 593 -10.18 0.55 12 0.49 -438.00 8066.00 13910 20240401 -67.94 3765 20241209 18.46 7470 -40.29 20250217 4455 0.11 20250407 12780 -65.10 20240408 3765 18.46 20241209 3.68 Y 036010 500 68 억 2122682 N N 0 N 00 N
3 20250407 150411 57 100.00 KOSDAQ 전기·전자 N N N N N 4480 -465 5 -9.40 272275955 59533 101.10 4850 4850 4460 6420 3465 4945 4573.53 15.97 0 -8899 5191 5067 4946 4822 4701 5130 4885 69 1475 500 3360 5 1 13292934 596 -10.23 0.56 12 0.45 -438.00 8066.00 13910 20240401 -67.79 3765 20241209 18.99 7470 -40.03 20250217 4455 0.56 20250102 12780 -64.95 20240408 3765 18.99 20241209 3.68 Y 036010 500 68 억 2122682 N N 0 N 00 N
4 20250407 140410 57 100.00 KOSDAQ 전기·전자 N N N N N 4515 -430 5 -8.70 220944765 48148 81.76 4850 4850 4500 6420 3465 4945 4588.87 15.97 0 -8699 5191 5067 4946 4822 4701 5130 4885 69 1475 500 3360 5 1 13292934 600 -10.31 0.56 12 0.36 -438.00 8066.00 13910 20240401 -67.54 3765 20241209 19.92 7470 -39.56 20250217 4455 1.35 20250102 12780 -64.67 20240408 3765 19.92 20241209 3.68 Y 036010 500 68 억 2122682 N N 0 N 00 N
5 20250407 130408 57 100.00 KOSDAQ 전기·전자 N N N N N 4575 -370 5 -7.48 158968825 34451 58.50 4850 4850 4550 6420 3465 4945 4614.35 15.97 0 -9045 5191 5067 4946 4822 4701 5130 4885 69 1475 500 3360 5 1 13292934 608 -10.45 0.57 12 0.26 -438.00 8066.00 13910 20240401 -67.11 3765 20241209 21.51 7470 -38.76 20250217 4455 2.69 20250102 12780 -64.20 20240408 3765 21.51 20241209 3.68 Y 036010 500 68 억 2122682 N N 0 N 00 N
6 20250407 120408 57 100.00 KOSDAQ 전기·전자 N N N N N 4605 -340 5 -6.88 140687145 30463 51.73 4850 4850 4550 6420 3465 4945 4618.30 15.97 0 -9149 5191 5067 4946 4822 4701 5130 4885 69 1475 500 3360 5 1 13292934 612 -10.51 0.57 12 0.23 -438.00 8066.00 13910 20240401 -66.89 3765 20241209 22.31 7470 -38.35 20250217 4455 3.37 20250102 12780 -63.97 20240408 3765 22.31 20241209 3.68 Y 036010 500 68 억 2122682 N N 0 N 00 N
7 20250407 110409 57 100.00 KOSDAQ 전기·전자 N N N N N 4625 -320 5 -6.47 119250100 25833 43.87 4850 4850 4550 6420 3465 4945 4616.19 15.97 0 -9458 5191 5067 4946 4822 4701 5130 4885 69 1475 500 3360 5 1 13292934 615 -10.56 0.57 12 0.19 -438.00 8066.00 13910 20240401 -66.75 3765 20241209 22.84 7470 -38.09 20250217 4455 3.82 20250102 12780 -63.81 20240408 3765 22.84 20241209 3.68 Y 036010 500 68 억 2122682 N N 0 N 00 N
8 20250407 100410 57 100.00 KOSDAQ 전기·전자 N N N N N 4550 -395 5 -7.99 91909440 19901 33.80 4850 4850 4550 6420 3465 4945 4618.33 15.97 0 -9957 5191 5067 4946 4822 4701 5130 4885 69 1475 500 3360 5 1 13292934 605 -10.39 0.56 12 0.15 -438.00 8066.00 13910 20240401 -67.29 3765 20241209 20.85 7470 -39.09 20250217 4455 2.13 20250102 12780 -64.40 20240408 3765 20.85 20241209 3.68 Y 036010 500 68 억 2122682 N N 0 N 00 N
9 20250407 090409 57 100.00 KOSDAQ 전기·전자 N N N N N 4645 -300 5 -6.07 6662455 1415 2.40 4850 4850 4645 6420 3465 4945 4708.45 15.97 0 -100 5191 5067 4946 4822 4701 5130 4885 69 1475 500 3360 5 1 13292934 617 -10.61 0.58 12 0.01 -438.00 8066.00 13910 20240401 -66.61 3765 20241209 23.37 7470 -37.82 20250217 4455 4.26 20250102 12780 -63.65 20240408 3765 23.37 20241209 3.68 Y 036010 500 68 억 2122682 N N 0 N 00 N
10 20250404 160408 57 100.00 KOSDAQ 전기·전자 N N N N N 4945 -30 5 -0.60 288862860 58747 209.94 4935 5070 4825 6460 3485 4975 4916.45 15.91 0 7982 5235 5105 5040 4910 4845 5072 4877 69 1485 500 3380 5 1 13292934 657 -11.29 0.61 12 0.44 -438.00 8066.00 13910 20240401 -64.45 3765 20241209 31.34 7470 -33.80 20250217 4455 11.00 20250102 13200 -62.54 20240404 3765 31.34 20241209 3.63 Y 036010 500 68 억 2114701 N N 0 N 00 N
11 20250404 150411 57 100.00 KOSDAQ 전기·전자 N N N N N 4945 -30 5 -0.60 273510335 55642 198.84 4935 5070 4825 6460 3485 4975 4914.94 15.91 0 8228 5235 5105 5040 4910 4845 5072 4877 69 1485 500 3380 5 1 13292934 657 -11.29 0.61 12 0.42 -438.00 8066.00 13910 20240401 -64.45 3765 20241209 31.34 7470 -33.80 20250217 4455 11.00 20250102 13200 -62.54 20240404 3765 31.34 20241209 3.63 Y 036010 500 68 억 2114701 N N 0 N 00 N
12 20250404 140413 57 100.00 KOSDAQ 전기·전자 N N N N N 4835 -140 5 -2.81 229963540 46732 167.00 4935 5070 4835 6460 3485 4975 4920.25 15.91 0 4525 5235 5105 5040 4910 4845 5072 4877 69 1485 500 3380 5 1 13292934 643 -11.04 0.60 12 0.35 -438.00 8066.00 13910 20240401 -65.24 3765 20241209 28.42 7470 -35.27 20250217 4455 8.53 20250102 13200 -63.37 20240404 3765 28.42 20241209 3.63 Y 036010 500 68 억 2114701 N N 0 N 00 N