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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4940,5,2,0.10,140908427,28419,33.07,4960,5020,4890,6410,3455,4935,4958.34,16.39,0,-5158,5191,5062,4816,4687,4441,5127,4752,69,1475,500,3350,5,1,13292934,657,-11.28,0.61,12,0.21,-438.00,8066.00,13430,20240402,-63.22,3765,20241209,31.21,7470,-33.87,20250217,4390,12.53,20250409,12710,-61.13,20240429,3765,31.21,20241209,3.51,Y,036010,500,68 억,,2178121,N,N,0,N,00,N
20250414,150420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4945,10,2,0.20,133112237,26842,31.23,4960,5020,4890,6410,3455,4935,4959.10,16.39,0,-4927,5191,5062,4816,4687,4441,5127,4752,69,1475,500,3350,5,1,13292934,657,-11.29,0.61,12,0.20,-438.00,8066.00,13430,20240402,-63.18,3765,20241209,31.34,7470,-33.80,20250217,4390,12.64,20250409,12710,-61.09,20240429,3765,31.34,20241209,3.51,Y,036010,500,68 억,,2178121,N,N,0,N,00,N
20250414,140419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4940,5,2,0.10,127805977,25767,29.98,4960,5020,4890,6410,3455,4935,4960.06,16.39,0,-4883,5191,5062,4816,4687,4441,5127,4752,69,1475,500,3350,5,1,13292934,657,-11.28,0.61,12,0.19,-438.00,8066.00,13430,20240402,-63.22,3765,20241209,31.21,7470,-33.87,20250217,4390,12.53,20250409,12710,-61.13,20240429,3765,31.21,20241209,3.51,Y,036010,500,68 억,,2178121,N,N,0,N,00,N
20250414,130420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4960,25,2,0.51,111655410,22494,26.17,4960,5020,4890,6410,3455,4935,4963.79,16.39,0,-4647,5191,5062,4816,4687,4441,5127,4752,69,1475,500,3350,5,1,13292934,659,-11.32,0.61,12,0.17,-438.00,8066.00,13430,20240402,-63.07,3765,20241209,31.74,7470,-33.60,20250217,4390,12.98,20250409,12710,-60.98,20240429,3765,31.74,20241209,3.51,Y,036010,500,68 억,,2178121,N,N,0,N,00,N
20250414,120420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4965,30,2,0.61,110129345,22186,25.81,4960,5020,4890,6410,3455,4935,4963.91,16.39,0,-4511,5191,5062,4816,4687,4441,5127,4752,69,1475,500,3350,5,1,13292934,660,-11.34,0.62,12,0.17,-438.00,8066.00,13430,20240402,-63.03,3765,20241209,31.87,7470,-33.53,20250217,4390,13.10,20250409,12710,-60.94,20240429,3765,31.87,20241209,3.51,Y,036010,500,68 억,,2178121,N,N,0,N,00,N
20250414,110418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4960,25,2,0.51,103166365,20780,24.18,4960,5020,4890,6410,3455,4935,4964.70,16.39,0,-3346,5191,5062,4816,4687,4441,5127,4752,69,1475,500,3350,5,1,13292934,659,-11.32,0.61,12,0.16,-438.00,8066.00,13430,20240402,-63.07,3765,20241209,31.74,7470,-33.60,20250217,4390,12.98,20250409,12710,-60.98,20240429,3765,31.74,20241209,3.51,Y,036010,500,68 억,,2178121,N,N,0,N,00,N
20250414,100420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4995,60,2,1.22,83838540,16873,19.63,4960,5020,4890,6410,3455,4935,4968.80,16.39,0,-1712,5191,5062,4816,4687,4441,5127,4752,69,1475,500,3350,5,1,13292934,664,-11.40,0.62,12,0.13,-438.00,8066.00,13430,20240402,-62.81,3765,20241209,32.67,7470,-33.13,20250217,4390,13.78,20250409,12710,-60.70,20240429,3765,32.67,20241209,3.51,Y,036010,500,68 억,,2178121,N,N,0,N,00,N
20250414,090420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4935,0,3,0.00,23061770,4675,5.44,4960,4980,4890,6410,3455,4935,4933.00,16.39,0,-3708,5191,5062,4816,4687,4441,5127,4752,69,1475,500,3350,5,1,13292934,656,-11.27,0.61,12,0.04,-438.00,8066.00,13430,20240402,-63.25,3765,20241209,31.08,7470,-33.94,20250217,4390,12.41,20250409,12710,-61.17,20240429,3765,31.08,20241209,3.51,Y,036010,500,68 억,,2178121,N,N,0,N,00,N
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
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 20250414 160417 57 100.00 KOSDAQ 전기·전자 N N N N N 4940 5 2 0.10 140908427 28419 33.07 4960 5020 4890 6410 3455 4935 4958.34 16.39 0 -5158 5191 5062 4816 4687 4441 5127 4752 69 1475 500 3350 5 1 13292934 657 -11.28 0.61 12 0.21 -438.00 8066.00 13430 20240402 -63.22 3765 20241209 31.21 7470 -33.87 20250217 4390 12.53 20250409 12710 -61.13 20240429 3765 31.21 20241209 3.51 Y 036010 500 68 억 2178121 N N 0 N 00 N
3 20250414 150420 57 100.00 KOSDAQ 전기·전자 N N N N N 4945 10 2 0.20 133112237 26842 31.23 4960 5020 4890 6410 3455 4935 4959.10 16.39 0 -4927 5191 5062 4816 4687 4441 5127 4752 69 1475 500 3350 5 1 13292934 657 -11.29 0.61 12 0.20 -438.00 8066.00 13430 20240402 -63.18 3765 20241209 31.34 7470 -33.80 20250217 4390 12.64 20250409 12710 -61.09 20240429 3765 31.34 20241209 3.51 Y 036010 500 68 억 2178121 N N 0 N 00 N
4 20250414 140419 57 100.00 KOSDAQ 전기·전자 N N N N N 4940 5 2 0.10 127805977 25767 29.98 4960 5020 4890 6410 3455 4935 4960.06 16.39 0 -4883 5191 5062 4816 4687 4441 5127 4752 69 1475 500 3350 5 1 13292934 657 -11.28 0.61 12 0.19 -438.00 8066.00 13430 20240402 -63.22 3765 20241209 31.21 7470 -33.87 20250217 4390 12.53 20250409 12710 -61.13 20240429 3765 31.21 20241209 3.51 Y 036010 500 68 억 2178121 N N 0 N 00 N
5 20250414 130420 57 100.00 KOSDAQ 전기·전자 N N N N N 4960 25 2 0.51 111655410 22494 26.17 4960 5020 4890 6410 3455 4935 4963.79 16.39 0 -4647 5191 5062 4816 4687 4441 5127 4752 69 1475 500 3350 5 1 13292934 659 -11.32 0.61 12 0.17 -438.00 8066.00 13430 20240402 -63.07 3765 20241209 31.74 7470 -33.60 20250217 4390 12.98 20250409 12710 -60.98 20240429 3765 31.74 20241209 3.51 Y 036010 500 68 억 2178121 N N 0 N 00 N
6 20250414 120420 57 100.00 KOSDAQ 전기·전자 N N N N N 4965 30 2 0.61 110129345 22186 25.81 4960 5020 4890 6410 3455 4935 4963.91 16.39 0 -4511 5191 5062 4816 4687 4441 5127 4752 69 1475 500 3350 5 1 13292934 660 -11.34 0.62 12 0.17 -438.00 8066.00 13430 20240402 -63.03 3765 20241209 31.87 7470 -33.53 20250217 4390 13.10 20250409 12710 -60.94 20240429 3765 31.87 20241209 3.51 Y 036010 500 68 억 2178121 N N 0 N 00 N
7 20250414 110418 57 100.00 KOSDAQ 전기·전자 N N N N N 4960 25 2 0.51 103166365 20780 24.18 4960 5020 4890 6410 3455 4935 4964.70 16.39 0 -3346 5191 5062 4816 4687 4441 5127 4752 69 1475 500 3350 5 1 13292934 659 -11.32 0.61 12 0.16 -438.00 8066.00 13430 20240402 -63.07 3765 20241209 31.74 7470 -33.60 20250217 4390 12.98 20250409 12710 -60.98 20240429 3765 31.74 20241209 3.51 Y 036010 500 68 억 2178121 N N 0 N 00 N
8 20250414 100420 57 100.00 KOSDAQ 전기·전자 N N N N N 4995 60 2 1.22 83838540 16873 19.63 4960 5020 4890 6410 3455 4935 4968.80 16.39 0 -1712 5191 5062 4816 4687 4441 5127 4752 69 1475 500 3350 5 1 13292934 664 -11.40 0.62 12 0.13 -438.00 8066.00 13430 20240402 -62.81 3765 20241209 32.67 7470 -33.13 20250217 4390 13.78 20250409 12710 -60.70 20240429 3765 32.67 20241209 3.51 Y 036010 500 68 억 2178121 N N 0 N 00 N
9 20250414 090420 57 100.00 KOSDAQ 전기·전자 N N N N N 4935 0 3 0.00 23061770 4675 5.44 4960 4980 4890 6410 3455 4935 4933.00 16.39 0 -3708 5191 5062 4816 4687 4441 5127 4752 69 1475 500 3350 5 1 13292934 656 -11.27 0.61 12 0.04 -438.00 8066.00 13430 20240402 -63.25 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 2178121 N N 0 N 00 N
10 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
11 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
12 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