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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4850,-25,5,-0.51,105484670,21912,78.72,4800,4890,4770,6330,3415,4875,4813.97,16.48,0,-6098,5048,4961,4898,4811,4748,4930,4780,69,1455,500,3310,5,1,13292934,645,-11.07,0.60,12,0.16,-438.00,8066.00,12710,20240429,-61.84,3765,20241209,28.82,7470,-35.07,20250217,4390,10.48,20250409,12710,-61.84,20240429,3765,28.82,20241209,3.40,Y,036010,500,68 억,,2191277,N,N,148,N,00,N
20250422,150427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4815,-60,5,-1.23,90315750,18760,67.39,4800,4890,4770,6330,3415,4875,4814.27,16.48,0,-4566,5048,4961,4898,4811,4748,4930,4780,69,1455,500,3310,5,1,13292934,640,-10.99,0.60,12,0.14,-438.00,8066.00,12710,20240429,-62.12,3765,20241209,27.89,7470,-35.54,20250217,4390,9.68,20250409,12710,-62.12,20240429,3765,27.89,20241209,3.40,Y,036010,500,68 억,,2191277,N,N,42,N,00,N
20250422,140427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4835,-40,5,-0.82,27207235,5617,20.18,4800,4890,4800,6330,3415,4875,4843.73,16.48,0,-1699,5048,4961,4898,4811,4748,4930,4780,69,1455,500,3310,5,1,13292934,643,-11.04,0.60,12,0.04,-438.00,8066.00,12710,20240429,-61.96,3765,20241209,28.42,7470,-35.27,20250217,4390,10.14,20250409,12710,-61.96,20240429,3765,28.42,20241209,3.40,Y,036010,500,68 억,,2191277,N,N,42,N,00,N
20250422,130425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4845,-30,5,-0.62,18480560,3813,13.70,4800,4890,4800,6330,3415,4875,4846.72,16.48,0,-1365,5048,4961,4898,4811,4748,4930,4780,69,1455,500,3310,5,1,13292934,644,-11.06,0.60,12,0.03,-438.00,8066.00,12710,20240429,-61.88,3765,20241209,28.69,7470,-35.14,20250217,4390,10.36,20250409,12710,-61.88,20240429,3765,28.69,20241209,3.40,Y,036010,500,68 억,,2191277,N,N,42,N,00,N
20250422,120426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4840,-35,5,-0.72,15299645,3158,11.35,4800,4890,4800,6330,3415,4875,4844.73,16.48,0,-1244,5048,4961,4898,4811,4748,4930,4780,69,1455,500,3310,5,1,13292934,643,-11.05,0.60,12,0.02,-438.00,8066.00,12710,20240429,-61.92,3765,20241209,28.55,7470,-35.21,20250217,4390,10.25,20250409,12710,-61.92,20240429,3765,28.55,20241209,3.40,Y,036010,500,68 억,,2191277,N,N,42,N,00,N
20250422,110426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4870,-5,5,-0.10,14194080,2930,10.53,4800,4890,4800,6330,3415,4875,4844.40,16.48,0,-1108,5048,4961,4898,4811,4748,4930,4780,69,1455,500,3310,5,1,13292934,647,-11.12,0.60,12,0.02,-438.00,8066.00,12710,20240429,-61.68,3765,20241209,29.35,7470,-34.81,20250217,4390,10.93,20250409,12710,-61.68,20240429,3765,29.35,20241209,3.40,Y,036010,500,68 억,,2191277,N,N,42,N,00,N
20250422,100426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4870,-5,5,-0.10,11422325,2360,8.48,4800,4890,4800,6330,3415,4875,4839.97,16.48,0,-988,5048,4961,4898,4811,4748,4930,4780,69,1455,500,3310,5,1,13292934,647,-11.12,0.60,12,0.02,-438.00,8066.00,12710,20240429,-61.68,3765,20241209,29.35,7470,-34.81,20250217,4390,10.93,20250409,12710,-61.68,20240429,3765,29.35,20241209,3.40,Y,036010,500,68 억,,2191277,N,N,42,N,00,N
20250422,090426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4850,-25,5,-0.51,4122195,854,3.07,4800,4860,4800,6330,3415,4875,4826.93,16.48,0,205,5048,4961,4898,4811,4748,4930,4780,69,1455,500,3310,5,1,13292934,645,-11.07,0.60,12,0.01,-438.00,8066.00,12710,20240429,-61.84,3765,20241209,28.82,7470,-35.07,20250217,4390,10.48,20250409,12710,-61.84,20240429,3765,28.82,20241209,3.40,Y,036010,500,68 억,,2191277,N,N,42,N,00,N
20250421,160418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4875,-50,5,-1.02,135740890,27826,174.51,4985,4985,4835,6400,3450,4925,4878.20,16.47,0,1348,4978,4951,4903,4876,4828,4965,4890,69,1475,500,3340,5,1,13292934,648,-11.13,0.60,12,0.21,-438.00,8066.00,12710,20240429,-61.64,3765,20241209,29.48,7470,-34.74,20250217,4390,11.05,20250409,12710,-61.64,20240429,3765,29.48,20241209,3.44,Y,036010,500,68 억,,2189964,N,N,42,N,00,N
20250421,150425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4900,-25,5,-0.51,118590040,24309,152.46,4985,4985,4835,6400,3450,4925,4878.44,16.47,0,1516,4978,4951,4903,4876,4828,4965,4890,69,1475,500,3340,5,1,13292934,651,-11.19,0.61,12,0.18,-438.00,8066.00,12710,20240429,-61.45,3765,20241209,30.15,7470,-34.40,20250217,4390,11.62,20250409,12710,-61.45,20240429,3765,30.15,20241209,3.44,Y,036010,500,68 억,,2189964,N,N,6,N,00,N
20250421,140424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4945,20,2,0.41,109623525,22476,140.96,4985,4985,4835,6400,3450,4925,4877.36,16.47,0,2558,4978,4951,4903,4876,4828,4965,4890,69,1475,500,3340,5,1,13292934,657,-11.29,0.61,12,0.17,-438.00,8066.00,12710,20240429,-61.09,3765,20241209,31.34,7470,-33.80,20250217,4390,12.64,20250409,12710,-61.09,20240429,3765,31.34,20241209,3.44,Y,036010,500,68 억,,2189964,N,N,6,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 20250422 160420 57 100.00 KOSDAQ 전기·전자 N N N N N 4850 -25 5 -0.51 105484670 21912 78.72 4800 4890 4770 6330 3415 4875 4813.97 16.48 0 -6098 5048 4961 4898 4811 4748 4930 4780 69 1455 500 3310 5 1 13292934 645 -11.07 0.60 12 0.16 -438.00 8066.00 12710 20240429 -61.84 3765 20241209 28.82 7470 -35.07 20250217 4390 10.48 20250409 12710 -61.84 20240429 3765 28.82 20241209 3.40 Y 036010 500 68 억 2191277 N N 148 N 00 N
3 20250422 150427 57 100.00 KOSDAQ 전기·전자 N N N N N 4815 -60 5 -1.23 90315750 18760 67.39 4800 4890 4770 6330 3415 4875 4814.27 16.48 0 -4566 5048 4961 4898 4811 4748 4930 4780 69 1455 500 3310 5 1 13292934 640 -10.99 0.60 12 0.14 -438.00 8066.00 12710 20240429 -62.12 3765 20241209 27.89 7470 -35.54 20250217 4390 9.68 20250409 12710 -62.12 20240429 3765 27.89 20241209 3.40 Y 036010 500 68 억 2191277 N N 42 N 00 N
4 20250422 140427 57 100.00 KOSDAQ 전기·전자 N N N N N 4835 -40 5 -0.82 27207235 5617 20.18 4800 4890 4800 6330 3415 4875 4843.73 16.48 0 -1699 5048 4961 4898 4811 4748 4930 4780 69 1455 500 3310 5 1 13292934 643 -11.04 0.60 12 0.04 -438.00 8066.00 12710 20240429 -61.96 3765 20241209 28.42 7470 -35.27 20250217 4390 10.14 20250409 12710 -61.96 20240429 3765 28.42 20241209 3.40 Y 036010 500 68 억 2191277 N N 42 N 00 N
5 20250422 130425 57 100.00 KOSDAQ 전기·전자 N N N N N 4845 -30 5 -0.62 18480560 3813 13.70 4800 4890 4800 6330 3415 4875 4846.72 16.48 0 -1365 5048 4961 4898 4811 4748 4930 4780 69 1455 500 3310 5 1 13292934 644 -11.06 0.60 12 0.03 -438.00 8066.00 12710 20240429 -61.88 3765 20241209 28.69 7470 -35.14 20250217 4390 10.36 20250409 12710 -61.88 20240429 3765 28.69 20241209 3.40 Y 036010 500 68 억 2191277 N N 42 N 00 N
6 20250422 120426 57 100.00 KOSDAQ 전기·전자 N N N N N 4840 -35 5 -0.72 15299645 3158 11.35 4800 4890 4800 6330 3415 4875 4844.73 16.48 0 -1244 5048 4961 4898 4811 4748 4930 4780 69 1455 500 3310 5 1 13292934 643 -11.05 0.60 12 0.02 -438.00 8066.00 12710 20240429 -61.92 3765 20241209 28.55 7470 -35.21 20250217 4390 10.25 20250409 12710 -61.92 20240429 3765 28.55 20241209 3.40 Y 036010 500 68 억 2191277 N N 42 N 00 N
7 20250422 110426 57 100.00 KOSDAQ 전기·전자 N N N N N 4870 -5 5 -0.10 14194080 2930 10.53 4800 4890 4800 6330 3415 4875 4844.40 16.48 0 -1108 5048 4961 4898 4811 4748 4930 4780 69 1455 500 3310 5 1 13292934 647 -11.12 0.60 12 0.02 -438.00 8066.00 12710 20240429 -61.68 3765 20241209 29.35 7470 -34.81 20250217 4390 10.93 20250409 12710 -61.68 20240429 3765 29.35 20241209 3.40 Y 036010 500 68 억 2191277 N N 42 N 00 N
8 20250422 100426 57 100.00 KOSDAQ 전기·전자 N N N N N 4870 -5 5 -0.10 11422325 2360 8.48 4800 4890 4800 6330 3415 4875 4839.97 16.48 0 -988 5048 4961 4898 4811 4748 4930 4780 69 1455 500 3310 5 1 13292934 647 -11.12 0.60 12 0.02 -438.00 8066.00 12710 20240429 -61.68 3765 20241209 29.35 7470 -34.81 20250217 4390 10.93 20250409 12710 -61.68 20240429 3765 29.35 20241209 3.40 Y 036010 500 68 억 2191277 N N 42 N 00 N
9 20250422 090426 57 100.00 KOSDAQ 전기·전자 N N N N N 4850 -25 5 -0.51 4122195 854 3.07 4800 4860 4800 6330 3415 4875 4826.93 16.48 0 205 5048 4961 4898 4811 4748 4930 4780 69 1455 500 3310 5 1 13292934 645 -11.07 0.60 12 0.01 -438.00 8066.00 12710 20240429 -61.84 3765 20241209 28.82 7470 -35.07 20250217 4390 10.48 20250409 12710 -61.84 20240429 3765 28.82 20241209 3.40 Y 036010 500 68 억 2191277 N N 42 N 00 N
10 20250421 160418 57 100.00 KOSDAQ 전기·전자 N N N N N 4875 -50 5 -1.02 135740890 27826 174.51 4985 4985 4835 6400 3450 4925 4878.20 16.47 0 1348 4978 4951 4903 4876 4828 4965 4890 69 1475 500 3340 5 1 13292934 648 -11.13 0.60 12 0.21 -438.00 8066.00 12710 20240429 -61.64 3765 20241209 29.48 7470 -34.74 20250217 4390 11.05 20250409 12710 -61.64 20240429 3765 29.48 20241209 3.44 Y 036010 500 68 억 2189964 N N 42 N 00 N
11 20250421 150425 57 100.00 KOSDAQ 전기·전자 N N N N N 4900 -25 5 -0.51 118590040 24309 152.46 4985 4985 4835 6400 3450 4925 4878.44 16.47 0 1516 4978 4951 4903 4876 4828 4965 4890 69 1475 500 3340 5 1 13292934 651 -11.19 0.61 12 0.18 -438.00 8066.00 12710 20240429 -61.45 3765 20241209 30.15 7470 -34.40 20250217 4390 11.62 20250409 12710 -61.45 20240429 3765 30.15 20241209 3.44 Y 036010 500 68 억 2189964 N N 6 N 00 N
12 20250421 140424 57 100.00 KOSDAQ 전기·전자 N N N N N 4945 20 2 0.41 109623525 22476 140.96 4985 4985 4835 6400 3450 4925 4877.36 16.47 0 2558 4978 4951 4903 4876 4828 4965 4890 69 1475 500 3340 5 1 13292934 657 -11.29 0.61 12 0.17 -438.00 8066.00 12710 20240429 -61.09 3765 20241209 31.34 7470 -33.80 20250217 4390 12.64 20250409 12710 -61.09 20240429 3765 31.34 20241209 3.44 Y 036010 500 68 억 2189964 N N 6 N 00 N