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
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
20250422,160426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1302,5,2,0.39,16406446,12696,24.39,1286,1327,1271,1686,908,1297,1292.25,16.70,0,-3871,1319,1308,1286,1275,1253,1313,1280,244,389,500,850,1,1,48723279,634,-0.86,2.25,12,0.03,-1519.00,579.00,2690,20240429,-51.60,885,20241210,47.12,1740,-25.17,20250219,1027,26.78,20250102,2690,-51.60,20240429,885,47.12,20241210,1.23,Y,036710,500,243 억,,8134995,N,N,708,N,00,N
20250422,150433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1295,-2,5,-0.15,12162708,9426,18.11,1286,1327,1271,1686,908,1297,1290.34,16.70,0,-3760,1319,1308,1286,1275,1253,1313,1280,244,389,500,850,1,1,48723279,631,-0.85,2.24,12,0.02,-1519.00,579.00,2690,20240429,-51.86,885,20241210,46.33,1740,-25.57,20250219,1027,26.10,20250102,2690,-51.86,20240429,885,46.33,20241210,1.23,Y,036710,500,243 억,,8134995,N,N,1426,N,00,N
20250422,140432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1288,-9,5,-0.69,10119505,7842,15.07,1286,1327,1271,1686,908,1297,1290.42,16.70,0,-3198,1319,1308,1286,1275,1253,1313,1280,244,389,500,850,1,1,48723279,628,-0.85,2.22,12,0.02,-1519.00,579.00,2690,20240429,-52.12,885,20241210,45.54,1740,-25.98,20250219,1027,25.41,20250102,2690,-52.12,20240429,885,45.54,20241210,1.23,Y,036710,500,243 억,,8134995,N,N,1426,N,00,N
20250422,130431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1291,-6,5,-0.46,8913353,6907,13.27,1286,1327,1271,1686,908,1297,1290.48,16.70,0,-2576,1319,1308,1286,1275,1253,1313,1280,244,389,500,850,1,1,48723279,629,-0.85,2.23,12,0.01,-1519.00,579.00,2690,20240429,-52.01,885,20241210,45.88,1740,-25.80,20250219,1027,25.71,20250102,2690,-52.01,20240429,885,45.88,20241210,1.23,Y,036710,500,243 억,,8134995,N,N,1426,N,00,N
20250422,120432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1290,-7,5,-0.54,7798508,6043,11.61,1286,1327,1271,1686,908,1297,1290.50,16.70,0,-1787,1319,1308,1286,1275,1253,1313,1280,244,389,500,850,1,1,48723279,629,-0.85,2.23,12,0.01,-1519.00,579.00,2690,20240429,-52.04,885,20241210,45.76,1740,-25.86,20250219,1027,25.61,20250102,2690,-52.04,20240429,885,45.76,20241210,1.23,Y,036710,500,243 억,,8134995,N,N,1426,N,00,N
20250422,110432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1287,-10,5,-0.77,5864382,4548,8.74,1286,1327,1271,1686,908,1297,1289.44,16.70,0,-1567,1319,1308,1286,1275,1253,1313,1280,244,389,500,850,1,1,48723279,627,-0.85,2.22,12,0.01,-1519.00,579.00,2690,20240429,-52.16,885,20241210,45.42,1740,-26.03,20250219,1027,25.32,20250102,2690,-52.16,20240429,885,45.42,20241210,1.23,Y,036710,500,243 억,,8134995,N,N,1426,N,00,N
20250422,100432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1288,-9,5,-0.69,3289430,2558,4.91,1286,1327,1271,1686,908,1297,1285.94,16.70,0,-542,1319,1308,1286,1275,1253,1313,1280,244,389,500,850,1,1,48723279,628,-0.85,2.22,12,0.01,-1519.00,579.00,2690,20240429,-52.12,885,20241210,45.54,1740,-25.98,20250219,1027,25.41,20250102,2690,-52.12,20240429,885,45.54,20241210,1.23,Y,036710,500,243 억,,8134995,N,N,1426,N,00,N
20250422,090432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1327,30,2,2.31,363459,281,0.54,1286,1327,1286,1686,908,1297,1293.45,16.70,0,117,1319,1308,1286,1275,1253,1313,1280,244,389,500,850,1,1,48723279,647,-0.87,2.29,12,0.00,-1519.00,579.00,2690,20240429,-50.67,885,20241210,49.94,1740,-23.74,20250219,1027,29.21,20250102,2690,-50.67,20240429,885,49.94,20241210,1.23,Y,036710,500,243 억,,8134995,N,N,1426,N,00,N
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
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 160426 57 100.00 KOSDAQ 전기·전자 N N N N N 1302 5 2 0.39 16406446 12696 24.39 1286 1327 1271 1686 908 1297 1292.25 16.70 0 -3871 1319 1308 1286 1275 1253 1313 1280 244 389 500 850 1 1 48723279 634 -0.86 2.25 12 0.03 -1519.00 579.00 2690 20240429 -51.60 885 20241210 47.12 1740 -25.17 20250219 1027 26.78 20250102 2690 -51.60 20240429 885 47.12 20241210 1.23 Y 036710 500 243 억 8134995 N N 708 N 00 N
3 20250422 150433 57 100.00 KOSDAQ 전기·전자 N N N N N 1295 -2 5 -0.15 12162708 9426 18.11 1286 1327 1271 1686 908 1297 1290.34 16.70 0 -3760 1319 1308 1286 1275 1253 1313 1280 244 389 500 850 1 1 48723279 631 -0.85 2.24 12 0.02 -1519.00 579.00 2690 20240429 -51.86 885 20241210 46.33 1740 -25.57 20250219 1027 26.10 20250102 2690 -51.86 20240429 885 46.33 20241210 1.23 Y 036710 500 243 억 8134995 N N 1426 N 00 N
4 20250422 140432 57 100.00 KOSDAQ 전기·전자 N N N N N 1288 -9 5 -0.69 10119505 7842 15.07 1286 1327 1271 1686 908 1297 1290.42 16.70 0 -3198 1319 1308 1286 1275 1253 1313 1280 244 389 500 850 1 1 48723279 628 -0.85 2.22 12 0.02 -1519.00 579.00 2690 20240429 -52.12 885 20241210 45.54 1740 -25.98 20250219 1027 25.41 20250102 2690 -52.12 20240429 885 45.54 20241210 1.23 Y 036710 500 243 억 8134995 N N 1426 N 00 N
5 20250422 130431 57 100.00 KOSDAQ 전기·전자 N N N N N 1291 -6 5 -0.46 8913353 6907 13.27 1286 1327 1271 1686 908 1297 1290.48 16.70 0 -2576 1319 1308 1286 1275 1253 1313 1280 244 389 500 850 1 1 48723279 629 -0.85 2.23 12 0.01 -1519.00 579.00 2690 20240429 -52.01 885 20241210 45.88 1740 -25.80 20250219 1027 25.71 20250102 2690 -52.01 20240429 885 45.88 20241210 1.23 Y 036710 500 243 억 8134995 N N 1426 N 00 N
6 20250422 120432 57 100.00 KOSDAQ 전기·전자 N N N N N 1290 -7 5 -0.54 7798508 6043 11.61 1286 1327 1271 1686 908 1297 1290.50 16.70 0 -1787 1319 1308 1286 1275 1253 1313 1280 244 389 500 850 1 1 48723279 629 -0.85 2.23 12 0.01 -1519.00 579.00 2690 20240429 -52.04 885 20241210 45.76 1740 -25.86 20250219 1027 25.61 20250102 2690 -52.04 20240429 885 45.76 20241210 1.23 Y 036710 500 243 억 8134995 N N 1426 N 00 N
7 20250422 110432 57 100.00 KOSDAQ 전기·전자 N N N N N 1287 -10 5 -0.77 5864382 4548 8.74 1286 1327 1271 1686 908 1297 1289.44 16.70 0 -1567 1319 1308 1286 1275 1253 1313 1280 244 389 500 850 1 1 48723279 627 -0.85 2.22 12 0.01 -1519.00 579.00 2690 20240429 -52.16 885 20241210 45.42 1740 -26.03 20250219 1027 25.32 20250102 2690 -52.16 20240429 885 45.42 20241210 1.23 Y 036710 500 243 억 8134995 N N 1426 N 00 N
8 20250422 100432 57 100.00 KOSDAQ 전기·전자 N N N N N 1288 -9 5 -0.69 3289430 2558 4.91 1286 1327 1271 1686 908 1297 1285.94 16.70 0 -542 1319 1308 1286 1275 1253 1313 1280 244 389 500 850 1 1 48723279 628 -0.85 2.22 12 0.01 -1519.00 579.00 2690 20240429 -52.12 885 20241210 45.54 1740 -25.98 20250219 1027 25.41 20250102 2690 -52.12 20240429 885 45.54 20241210 1.23 Y 036710 500 243 억 8134995 N N 1426 N 00 N
9 20250422 090432 57 100.00 KOSDAQ 전기·전자 N N N N N 1327 30 2 2.31 363459 281 0.54 1286 1327 1286 1686 908 1297 1293.45 16.70 0 117 1319 1308 1286 1275 1253 1313 1280 244 389 500 850 1 1 48723279 647 -0.87 2.29 12 0.00 -1519.00 579.00 2690 20240429 -50.67 885 20241210 49.94 1740 -23.74 20250219 1027 29.21 20250102 2690 -50.67 20240429 885 49.94 20241210 1.23 Y 036710 500 243 억 8134995 N N 1426 N 00 N
10 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
11 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
12 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