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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036710/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
20250421,160423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1297,28,2,2.21,66172650,51997,95.00,1265,1297,1264,1649,889,1269,1272.62,16.66,0,19944,1311,1290,1269,1248,1227,1279,1237,244,380,500,830,1,1,48723279,632,-0.85,2.24,12,0.11,-1519.00,579.00,2710,20240409,-52.14,885,20241210,46.55,1740,-25.46,20250219,1027,26.29,20250102,2690,-51.78,20240429,885,46.55,20241210,1.26,Y,036710,500,243 억,,8114979,N,N,1426,N,00,N
20250421,150431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1289,20,2,1.58,63817235,50176,91.67,1265,1290,1264,1649,889,1269,1271.87,16.66,0,20093,1311,1290,1269,1248,1227,1279,1237,244,380,500,830,1,1,48723279,628,-0.85,2.23,12,0.10,-1519.00,579.00,2710,20240409,-52.44,885,20241210,45.65,1740,-25.92,20250219,1027,25.51,20250102,2690,-52.08,20240429,885,45.65,20241210,1.26,Y,036710,500,243 억,,8114979,N,N,1066,N,00,N
20250421,140431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1277,8,2,0.63,60822581,47841,87.41,1265,1290,1264,1649,889,1269,1271.35,16.66,0,20549,1311,1290,1269,1248,1227,1279,1237,244,380,500,830,1,1,48723279,622,-0.84,2.21,12,0.10,-1519.00,579.00,2710,20240409,-52.88,885,20241210,44.29,1740,-26.61,20250219,1027,24.34,20250102,2690,-52.53,20240429,885,44.29,20241210,1.26,Y,036710,500,243 억,,8114979,N,N,1066,N,00,N
20250421,130431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1274,5,2,0.39,57482534,45221,82.62,1265,1290,1264,1649,889,1269,1271.15,16.66,0,19356,1311,1290,1269,1248,1227,1279,1237,244,380,500,830,1,1,48723279,621,-0.84,2.20,12,0.09,-1519.00,579.00,2710,20240409,-52.99,885,20241210,43.95,1740,-26.78,20250219,1027,24.05,20250102,2690,-52.64,20240429,885,43.95,20241210,1.26,Y,036710,500,243 억,,8114979,N,N,1066,N,00,N
20250421,120430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1275,6,2,0.47,57385690,45145,82.48,1265,1290,1264,1649,889,1269,1271.14,16.66,0,19328,1311,1290,1269,1248,1227,1279,1237,244,380,500,830,1,1,48723279,621,-0.84,2.20,12,0.09,-1519.00,579.00,2710,20240409,-52.95,885,20241210,44.07,1740,-26.72,20250219,1027,24.15,20250102,2690,-52.60,20240429,885,44.07,20241210,1.26,Y,036710,500,243 억,,8114979,N,N,1066,N,00,N
20250421,110431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1272,3,2,0.24,54036907,42503,77.66,1265,1290,1265,1649,889,1269,1271.37,16.66,0,18605,1311,1290,1269,1248,1227,1279,1237,244,380,500,830,1,1,48723279,620,-0.84,2.20,12,0.09,-1519.00,579.00,2710,20240409,-53.06,885,20241210,43.73,1740,-26.90,20250219,1027,23.86,20250102,2690,-52.71,20240429,885,43.73,20241210,1.26,Y,036710,500,243 억,,8114979,N,N,1066,N,00,N
20250421,100428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1285,16,2,1.26,25929911,20331,37.15,1265,1290,1265,1649,889,1269,1275.39,16.66,0,16907,1311,1290,1269,1248,1227,1279,1237,244,380,500,830,1,1,48723279,626,-0.85,2.22,12,0.04,-1519.00,579.00,2710,20240409,-52.58,885,20241210,45.20,1740,-26.15,20250219,1027,25.12,20250102,2690,-52.23,20240429,885,45.20,20241210,1.26,Y,036710,500,243 억,,8114979,N,N,1066,N,00,N
20250421,090441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1269,0,3,0.00,1221465,965,1.76,1265,1269,1265,1649,889,1269,1265.77,16.66,0,110,1311,1290,1269,1248,1227,1279,1237,244,380,500,830,1,1,48723279,618,-0.84,2.19,12,0.00,-1519.00,579.00,2710,20240409,-53.17,885,20241210,43.39,1740,-27.07,20250219,1027,23.56,20250102,2690,-52.83,20240429,885,43.39,20241210,1.26,Y,036710,500,243 억,,8114979,N,N,1066,N,00,N
20250418,160423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1269,-13,5,-1.01,69111096,54731,344.59,1290,1290,1248,1666,898,1282,1262.74,16.69,0,-17097,1342,1312,1289,1259,1236,1300,1247,244,384,500,840,1,1,48723279,618,-0.84,2.19,12,0.11,-1519.00,579.00,2910,20240408,-56.39,885,20241210,43.39,1740,-27.07,20250219,1027,23.56,20250102,2690,-52.83,20240429,885,43.39,20241210,1.25,Y,036710,500,243 억,,8132074,N,N,1066,N,00,N
20250418,150428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1270,-12,5,-0.94,65854742,52165,328.43,1290,1290,1248,1666,898,1282,1262.43,16.69,0,-16583,1342,1312,1289,1259,1236,1300,1247,244,384,500,840,1,1,48723279,619,-0.84,2.19,12,0.11,-1519.00,579.00,2910,20240408,-56.36,885,20241210,43.50,1740,-27.01,20250219,1027,23.66,20250102,2690,-52.79,20240429,885,43.50,20241210,1.25,Y,036710,500,243 억,,8132074,N,N,1475,N,00,N
20250418,140431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1272,-10,5,-0.78,63678179,50452,317.65,1290,1290,1248,1666,898,1282,1262.15,16.69,0,-16612,1342,1312,1289,1259,1236,1300,1247,244,384,500,840,1,1,48723279,620,-0.84,2.20,12,0.10,-1519.00,579.00,2910,20240408,-56.29,885,20241210,43.73,1740,-26.90,20250219,1027,23.86,20250102,2690,-52.71,20240429,885,43.73,20241210,1.25,Y,036710,500,243 억,,8132074,N,N,1475,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 20250421 160423 57 100.00 KOSDAQ 전기·전자 N N N N N 1297 28 2 2.21 66172650 51997 95.00 1265 1297 1264 1649 889 1269 1272.62 16.66 0 19944 1311 1290 1269 1248 1227 1279 1237 244 380 500 830 1 1 48723279 632 -0.85 2.24 12 0.11 -1519.00 579.00 2710 20240409 -52.14 885 20241210 46.55 1740 -25.46 20250219 1027 26.29 20250102 2690 -51.78 20240429 885 46.55 20241210 1.26 Y 036710 500 243 억 8114979 N N 1426 N 00 N
3 20250421 150431 57 100.00 KOSDAQ 전기·전자 N N N N N 1289 20 2 1.58 63817235 50176 91.67 1265 1290 1264 1649 889 1269 1271.87 16.66 0 20093 1311 1290 1269 1248 1227 1279 1237 244 380 500 830 1 1 48723279 628 -0.85 2.23 12 0.10 -1519.00 579.00 2710 20240409 -52.44 885 20241210 45.65 1740 -25.92 20250219 1027 25.51 20250102 2690 -52.08 20240429 885 45.65 20241210 1.26 Y 036710 500 243 억 8114979 N N 1066 N 00 N
4 20250421 140431 57 100.00 KOSDAQ 전기·전자 N N N N N 1277 8 2 0.63 60822581 47841 87.41 1265 1290 1264 1649 889 1269 1271.35 16.66 0 20549 1311 1290 1269 1248 1227 1279 1237 244 380 500 830 1 1 48723279 622 -0.84 2.21 12 0.10 -1519.00 579.00 2710 20240409 -52.88 885 20241210 44.29 1740 -26.61 20250219 1027 24.34 20250102 2690 -52.53 20240429 885 44.29 20241210 1.26 Y 036710 500 243 억 8114979 N N 1066 N 00 N
5 20250421 130431 57 100.00 KOSDAQ 전기·전자 N N N N N 1274 5 2 0.39 57482534 45221 82.62 1265 1290 1264 1649 889 1269 1271.15 16.66 0 19356 1311 1290 1269 1248 1227 1279 1237 244 380 500 830 1 1 48723279 621 -0.84 2.20 12 0.09 -1519.00 579.00 2710 20240409 -52.99 885 20241210 43.95 1740 -26.78 20250219 1027 24.05 20250102 2690 -52.64 20240429 885 43.95 20241210 1.26 Y 036710 500 243 억 8114979 N N 1066 N 00 N
6 20250421 120430 57 100.00 KOSDAQ 전기·전자 N N N N N 1275 6 2 0.47 57385690 45145 82.48 1265 1290 1264 1649 889 1269 1271.14 16.66 0 19328 1311 1290 1269 1248 1227 1279 1237 244 380 500 830 1 1 48723279 621 -0.84 2.20 12 0.09 -1519.00 579.00 2710 20240409 -52.95 885 20241210 44.07 1740 -26.72 20250219 1027 24.15 20250102 2690 -52.60 20240429 885 44.07 20241210 1.26 Y 036710 500 243 억 8114979 N N 1066 N 00 N
7 20250421 110431 57 100.00 KOSDAQ 전기·전자 N N N N N 1272 3 2 0.24 54036907 42503 77.66 1265 1290 1265 1649 889 1269 1271.37 16.66 0 18605 1311 1290 1269 1248 1227 1279 1237 244 380 500 830 1 1 48723279 620 -0.84 2.20 12 0.09 -1519.00 579.00 2710 20240409 -53.06 885 20241210 43.73 1740 -26.90 20250219 1027 23.86 20250102 2690 -52.71 20240429 885 43.73 20241210 1.26 Y 036710 500 243 억 8114979 N N 1066 N 00 N
8 20250421 100428 57 100.00 KOSDAQ 전기·전자 N N N N N 1285 16 2 1.26 25929911 20331 37.15 1265 1290 1265 1649 889 1269 1275.39 16.66 0 16907 1311 1290 1269 1248 1227 1279 1237 244 380 500 830 1 1 48723279 626 -0.85 2.22 12 0.04 -1519.00 579.00 2710 20240409 -52.58 885 20241210 45.20 1740 -26.15 20250219 1027 25.12 20250102 2690 -52.23 20240429 885 45.20 20241210 1.26 Y 036710 500 243 억 8114979 N N 1066 N 00 N
9 20250421 090441 57 100.00 KOSDAQ 전기·전자 N N N N N 1269 0 3 0.00 1221465 965 1.76 1265 1269 1265 1649 889 1269 1265.77 16.66 0 110 1311 1290 1269 1248 1227 1279 1237 244 380 500 830 1 1 48723279 618 -0.84 2.19 12 0.00 -1519.00 579.00 2710 20240409 -53.17 885 20241210 43.39 1740 -27.07 20250219 1027 23.56 20250102 2690 -52.83 20240429 885 43.39 20241210 1.26 Y 036710 500 243 억 8114979 N N 1066 N 00 N
10 20250418 160423 57 100.00 KOSDAQ 전기·전자 N N N N N 1269 -13 5 -1.01 69111096 54731 344.59 1290 1290 1248 1666 898 1282 1262.74 16.69 0 -17097 1342 1312 1289 1259 1236 1300 1247 244 384 500 840 1 1 48723279 618 -0.84 2.19 12 0.11 -1519.00 579.00 2910 20240408 -56.39 885 20241210 43.39 1740 -27.07 20250219 1027 23.56 20250102 2690 -52.83 20240429 885 43.39 20241210 1.25 Y 036710 500 243 억 8132074 N N 1066 N 00 N
11 20250418 150428 57 100.00 KOSDAQ 전기·전자 N N N N N 1270 -12 5 -0.94 65854742 52165 328.43 1290 1290 1248 1666 898 1282 1262.43 16.69 0 -16583 1342 1312 1289 1259 1236 1300 1247 244 384 500 840 1 1 48723279 619 -0.84 2.19 12 0.11 -1519.00 579.00 2910 20240408 -56.36 885 20241210 43.50 1740 -27.01 20250219 1027 23.66 20250102 2690 -52.79 20240429 885 43.50 20241210 1.25 Y 036710 500 243 억 8132074 N N 1475 N 00 N
12 20250418 140431 57 100.00 KOSDAQ 전기·전자 N N N N N 1272 -10 5 -0.78 63678179 50452 317.65 1290 1290 1248 1666 898 1282 1262.15 16.69 0 -16612 1342 1312 1289 1259 1236 1300 1247 244 384 500 840 1 1 48723279 620 -0.84 2.20 12 0.10 -1519.00 579.00 2910 20240408 -56.29 885 20241210 43.73 1740 -26.90 20250219 1027 23.86 20250102 2690 -52.71 20240429 885 43.73 20241210 1.25 Y 036710 500 243 억 8132074 N N 1475 N 00 N