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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4935,180,2,3.79,395034519,84895,269.55,4700,4945,4570,6180,3330,4755,4653.11,16.21,0,23354,4861,4807,4731,4677,4601,4835,4705,69,1425,500,3230,5,1,13292934,656,-11.27,0.61,12,0.64,-438.00,8066.00,13910,20240401,-64.52,3765,20241209,31.08,7470,-33.94,20250217,4390,12.41,20250409,12710,-61.17,20240429,3765,31.08,20241209,3.51,Y,036010,500,68 억,,2154610,N,N,0,N,00,N
20250411,150419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4750,-5,5,-0.11,372655069,80286,254.92,4700,4815,4570,6180,3330,4755,4641.59,16.21,0,24501,4861,4807,4731,4677,4601,4835,4705,69,1425,500,3230,5,1,13292934,631,-10.84,0.59,12,0.60,-438.00,8066.00,13910,20240401,-65.85,3765,20241209,26.16,7470,-36.41,20250217,4390,8.20,20250409,12710,-62.63,20240429,3765,26.16,20241209,3.51,Y,036010,500,68 억,,2154610,N,N,0,N,00,N
20250411,140418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4655,-100,5,-2.10,323212749,69745,221.45,4700,4815,4570,6180,3330,4755,4634.21,16.21,0,16561,4861,4807,4731,4677,4601,4835,4705,69,1425,500,3230,5,1,13292934,619,-10.63,0.58,12,0.52,-438.00,8066.00,13910,20240401,-66.53,3765,20241209,23.64,7470,-37.68,20250217,4390,6.04,20250409,12710,-63.38,20240429,3765,23.64,20241209,3.51,Y,036010,500,68 억,,2154610,N,N,0,N,00,N
20250411,130419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4655,-100,5,-2.10,269928925,58330,185.20,4700,4815,4570,6180,3330,4755,4627.62,16.21,0,10594,4861,4807,4731,4677,4601,4835,4705,69,1425,500,3230,5,1,13292934,619,-10.63,0.58,12,0.44,-438.00,8066.00,13910,20240401,-66.53,3765,20241209,23.64,7470,-37.68,20250217,4390,6.04,20250409,12710,-63.38,20240429,3765,23.64,20241209,3.51,Y,036010,500,68 억,,2154610,N,N,0,N,00,N
20250411,120419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4645,-110,5,-2.31,212348230,45930,145.83,4700,4815,4570,6180,3330,4755,4623.30,16.21,0,1093,4861,4807,4731,4677,4601,4835,4705,69,1425,500,3230,5,1,13292934,617,-10.61,0.58,12,0.35,-438.00,8066.00,13910,20240401,-66.61,3765,20241209,23.37,7470,-37.82,20250217,4390,5.81,20250409,12710,-63.45,20240429,3765,23.37,20241209,3.51,Y,036010,500,68 억,,2154610,N,N,0,N,00,N
20250411,110418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4620,-135,5,-2.84,138760705,29936,95.05,4700,4815,4610,6180,3330,4755,4635.25,16.21,0,-216,4861,4807,4731,4677,4601,4835,4705,69,1425,500,3230,5,1,13292934,614,-10.55,0.57,12,0.23,-438.00,8066.00,13910,20240401,-66.79,3765,20241209,22.71,7470,-38.15,20250217,4390,5.24,20250409,12710,-63.65,20240429,3765,22.71,20241209,3.51,Y,036010,500,68 억,,2154610,N,N,0,N,00,N
20250411,100419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4625,-130,5,-2.73,33108145,7089,22.51,4700,4815,4610,6180,3330,4755,4670.35,16.21,0,790,4861,4807,4731,4677,4601,4835,4705,69,1425,500,3230,5,1,13292934,615,-10.56,0.57,12,0.05,-438.00,8066.00,13910,20240401,-66.75,3765,20241209,22.84,7470,-38.09,20250217,4390,5.35,20250409,12710,-63.61,20240429,3765,22.84,20241209,3.51,Y,036010,500,68 억,,2154610,N,N,0,N,00,N
20250411,090421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4755,0,3,0.00,1754935,373,1.18,4700,4755,4610,6180,3330,4755,4704.92,16.21,0,103,4861,4807,4731,4677,4601,4835,4705,69,1425,500,3230,5,1,13292934,632,-10.86,0.59,12,0.00,-438.00,8066.00,13910,20240401,-65.82,3765,20241209,26.29,7470,-36.35,20250217,4390,8.31,20250409,12710,-62.59,20240429,3765,26.29,20241209,3.51,Y,036010,500,68 억,,2154610,N,N,0,N,00,N
20250410,160417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4755,305,2,6.85,149140968,31495,102.61,4710,4785,4655,5780,3115,4450,4735.39,16.15,0,7505,4683,4566,4478,4361,4273,4522,4317,69,1330,500,3020,5,1,13292934,632,-10.86,0.59,12,0.24,-438.00,8066.00,13910,20240401,-65.82,3765,20241209,26.29,7470,-36.35,20250217,4390,8.31,20250409,12710,-62.59,20240429,3765,26.29,20241209,3.54,Y,036010,500,68 억,,2147093,N,N,0,N,00,N
20250410,150418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4775,325,2,7.30,143851398,30384,98.99,4710,4785,4655,5780,3115,4450,4734.45,16.15,0,7100,4683,4566,4478,4361,4273,4522,4317,69,1330,500,3020,5,1,13292934,635,-10.90,0.59,12,0.23,-438.00,8066.00,13910,20240401,-65.67,3765,20241209,26.83,7470,-36.08,20250217,4390,8.77,20250409,12710,-62.43,20240429,3765,26.83,20241209,3.54,Y,036010,500,68 억,,2147093,N,N,0,N,00,N
20250410,140417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4775,325,2,7.30,135460008,28625,93.26,4710,4775,4655,5780,3115,4450,4732.23,16.15,0,5085,4683,4566,4478,4361,4273,4522,4317,69,1330,500,3020,5,1,13292934,635,-10.90,0.59,12,0.22,-438.00,8066.00,13910,20240401,-65.67,3765,20241209,26.83,7470,-36.08,20250217,4390,8.77,20250409,12710,-62.43,20240429,3765,26.83,20241209,3.54,Y,036010,500,68 억,,2147093,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 20250411 160416 57 100.00 KOSDAQ 전기·전자 N N N N N 4935 180 2 3.79 395034519 84895 269.55 4700 4945 4570 6180 3330 4755 4653.11 16.21 0 23354 4861 4807 4731 4677 4601 4835 4705 69 1425 500 3230 5 1 13292934 656 -11.27 0.61 12 0.64 -438.00 8066.00 13910 20240401 -64.52 3765 20241209 31.08 7470 -33.94 20250217 4390 12.41 20250409 12710 -61.17 20240429 3765 31.08 20241209 3.51 Y 036010 500 68 억 2154610 N N 0 N 00 N
3 20250411 150419 57 100.00 KOSDAQ 전기·전자 N N N N N 4750 -5 5 -0.11 372655069 80286 254.92 4700 4815 4570 6180 3330 4755 4641.59 16.21 0 24501 4861 4807 4731 4677 4601 4835 4705 69 1425 500 3230 5 1 13292934 631 -10.84 0.59 12 0.60 -438.00 8066.00 13910 20240401 -65.85 3765 20241209 26.16 7470 -36.41 20250217 4390 8.20 20250409 12710 -62.63 20240429 3765 26.16 20241209 3.51 Y 036010 500 68 억 2154610 N N 0 N 00 N
4 20250411 140418 57 100.00 KOSDAQ 전기·전자 N N N N N 4655 -100 5 -2.10 323212749 69745 221.45 4700 4815 4570 6180 3330 4755 4634.21 16.21 0 16561 4861 4807 4731 4677 4601 4835 4705 69 1425 500 3230 5 1 13292934 619 -10.63 0.58 12 0.52 -438.00 8066.00 13910 20240401 -66.53 3765 20241209 23.64 7470 -37.68 20250217 4390 6.04 20250409 12710 -63.38 20240429 3765 23.64 20241209 3.51 Y 036010 500 68 억 2154610 N N 0 N 00 N
5 20250411 130419 57 100.00 KOSDAQ 전기·전자 N N N N N 4655 -100 5 -2.10 269928925 58330 185.20 4700 4815 4570 6180 3330 4755 4627.62 16.21 0 10594 4861 4807 4731 4677 4601 4835 4705 69 1425 500 3230 5 1 13292934 619 -10.63 0.58 12 0.44 -438.00 8066.00 13910 20240401 -66.53 3765 20241209 23.64 7470 -37.68 20250217 4390 6.04 20250409 12710 -63.38 20240429 3765 23.64 20241209 3.51 Y 036010 500 68 억 2154610 N N 0 N 00 N
6 20250411 120419 57 100.00 KOSDAQ 전기·전자 N N N N N 4645 -110 5 -2.31 212348230 45930 145.83 4700 4815 4570 6180 3330 4755 4623.30 16.21 0 1093 4861 4807 4731 4677 4601 4835 4705 69 1425 500 3230 5 1 13292934 617 -10.61 0.58 12 0.35 -438.00 8066.00 13910 20240401 -66.61 3765 20241209 23.37 7470 -37.82 20250217 4390 5.81 20250409 12710 -63.45 20240429 3765 23.37 20241209 3.51 Y 036010 500 68 억 2154610 N N 0 N 00 N
7 20250411 110418 57 100.00 KOSDAQ 전기·전자 N N N N N 4620 -135 5 -2.84 138760705 29936 95.05 4700 4815 4610 6180 3330 4755 4635.25 16.21 0 -216 4861 4807 4731 4677 4601 4835 4705 69 1425 500 3230 5 1 13292934 614 -10.55 0.57 12 0.23 -438.00 8066.00 13910 20240401 -66.79 3765 20241209 22.71 7470 -38.15 20250217 4390 5.24 20250409 12710 -63.65 20240429 3765 22.71 20241209 3.51 Y 036010 500 68 억 2154610 N N 0 N 00 N
8 20250411 100419 57 100.00 KOSDAQ 전기·전자 N N N N N 4625 -130 5 -2.73 33108145 7089 22.51 4700 4815 4610 6180 3330 4755 4670.35 16.21 0 790 4861 4807 4731 4677 4601 4835 4705 69 1425 500 3230 5 1 13292934 615 -10.56 0.57 12 0.05 -438.00 8066.00 13910 20240401 -66.75 3765 20241209 22.84 7470 -38.09 20250217 4390 5.35 20250409 12710 -63.61 20240429 3765 22.84 20241209 3.51 Y 036010 500 68 억 2154610 N N 0 N 00 N
9 20250411 090421 57 100.00 KOSDAQ 전기·전자 N N N N N 4755 0 3 0.00 1754935 373 1.18 4700 4755 4610 6180 3330 4755 4704.92 16.21 0 103 4861 4807 4731 4677 4601 4835 4705 69 1425 500 3230 5 1 13292934 632 -10.86 0.59 12 0.00 -438.00 8066.00 13910 20240401 -65.82 3765 20241209 26.29 7470 -36.35 20250217 4390 8.31 20250409 12710 -62.59 20240429 3765 26.29 20241209 3.51 Y 036010 500 68 억 2154610 N N 0 N 00 N
10 20250410 160417 57 100.00 KOSDAQ 전기·전자 N N N N N 4755 305 2 6.85 149140968 31495 102.61 4710 4785 4655 5780 3115 4450 4735.39 16.15 0 7505 4683 4566 4478 4361 4273 4522 4317 69 1330 500 3020 5 1 13292934 632 -10.86 0.59 12 0.24 -438.00 8066.00 13910 20240401 -65.82 3765 20241209 26.29 7470 -36.35 20250217 4390 8.31 20250409 12710 -62.59 20240429 3765 26.29 20241209 3.54 Y 036010 500 68 억 2147093 N N 0 N 00 N
11 20250410 150418 57 100.00 KOSDAQ 전기·전자 N N N N N 4775 325 2 7.30 143851398 30384 98.99 4710 4785 4655 5780 3115 4450 4734.45 16.15 0 7100 4683 4566 4478 4361 4273 4522 4317 69 1330 500 3020 5 1 13292934 635 -10.90 0.59 12 0.23 -438.00 8066.00 13910 20240401 -65.67 3765 20241209 26.83 7470 -36.08 20250217 4390 8.77 20250409 12710 -62.43 20240429 3765 26.83 20241209 3.54 Y 036010 500 68 억 2147093 N N 0 N 00 N
12 20250410 140417 57 100.00 KOSDAQ 전기·전자 N N N N N 4775 325 2 7.30 135460008 28625 93.26 4710 4775 4655 5780 3115 4450 4732.23 16.15 0 5085 4683 4566 4478 4361 4273 4522 4317 69 1330 500 3020 5 1 13292934 635 -10.90 0.59 12 0.22 -438.00 8066.00 13910 20240401 -65.67 3765 20241209 26.83 7470 -36.08 20250217 4390 8.77 20250409 12710 -62.43 20240429 3765 26.83 20241209 3.54 Y 036010 500 68 억 2147093 N N 0 N 00 N