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
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
20250414,160423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1313,17,2,1.31,112191874,86372,373.34,1296,1332,1283,1684,908,1296,1298.94,16.67,0,26909,1323,1309,1283,1269,1243,1316,1276,244,388,500,850,1,1,48723279,640,-0.86,2.27,12,0.18,-1519.00,579.00,3400,20240402,-61.38,885,20241210,48.36,1740,-24.54,20250219,1027,27.85,20250102,2690,-51.19,20240429,885,48.36,20241210,1.27,Y,036710,500,243 억,,8119872,N,N,2561,N,00,N
20250414,150426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1313,17,2,1.31,107360855,82688,357.42,1296,1332,1283,1684,908,1296,1298.38,16.67,0,28615,1323,1309,1283,1269,1243,1316,1276,244,388,500,850,1,1,48723279,640,-0.86,2.27,12,0.17,-1519.00,579.00,3400,20240402,-61.38,885,20241210,48.36,1740,-24.54,20250219,1027,27.85,20250102,2690,-51.19,20240429,885,48.36,20241210,1.27,Y,036710,500,243 억,,8119872,N,N,652,N,00,N
20250414,140425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1301,5,2,0.39,101646296,78307,338.48,1296,1332,1283,1684,908,1296,1298.05,16.67,0,30809,1323,1309,1283,1269,1243,1316,1276,244,388,500,850,1,1,48723279,634,-0.86,2.25,12,0.16,-1519.00,579.00,3400,20240402,-61.74,885,20241210,47.01,1740,-25.23,20250219,1027,26.68,20250102,2690,-51.64,20240429,885,47.01,20241210,1.27,Y,036710,500,243 억,,8119872,N,N,652,N,00,N
20250414,130425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1314,18,2,1.39,70374941,54118,233.92,1296,1332,1283,1684,908,1296,1300.40,16.67,0,27345,1323,1309,1283,1269,1243,1316,1276,244,388,500,850,1,1,48723279,640,-0.87,2.27,12,0.11,-1519.00,579.00,3400,20240402,-61.35,885,20241210,48.47,1740,-24.48,20250219,1027,27.95,20250102,2690,-51.15,20240429,885,48.47,20241210,1.27,Y,036710,500,243 억,,8119872,N,N,652,N,00,N
20250414,120426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1314,18,2,1.39,69840979,53711,232.16,1296,1332,1283,1684,908,1296,1300.31,16.67,0,27264,1323,1309,1283,1269,1243,1316,1276,244,388,500,850,1,1,48723279,640,-0.87,2.27,12,0.11,-1519.00,579.00,3400,20240402,-61.35,885,20241210,48.47,1740,-24.48,20250219,1027,27.95,20250102,2690,-51.15,20240429,885,48.47,20241210,1.27,Y,036710,500,243 억,,8119872,N,N,652,N,00,N
20250414,110424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1307,11,2,0.85,67470459,51892,224.30,1296,1332,1283,1684,908,1296,1300.21,16.67,0,27312,1323,1309,1283,1269,1243,1316,1276,244,388,500,850,1,1,48723279,637,-0.86,2.26,12,0.11,-1519.00,579.00,3400,20240402,-61.56,885,20241210,47.68,1740,-24.89,20250219,1027,27.26,20250102,2690,-51.41,20240429,885,47.68,20241210,1.27,Y,036710,500,243 억,,8119872,N,N,652,N,00,N
20250414,100425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1311,15,2,1.16,55258442,42500,183.70,1296,1332,1283,1684,908,1296,1300.20,16.67,0,25246,1323,1309,1283,1269,1243,1316,1276,244,388,500,850,1,1,48723279,639,-0.86,2.26,12,0.09,-1519.00,579.00,3400,20240402,-61.44,885,20241210,48.14,1740,-24.66,20250219,1027,27.65,20250102,2690,-51.26,20240429,885,48.14,20241210,1.27,Y,036710,500,243 억,,8119872,N,N,652,N,00,N
20250414,090426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1298,2,2,0.15,542208,418,1.81,1296,1317,1296,1684,908,1296,1297.15,16.67,0,0,1323,1309,1283,1269,1243,1316,1276,244,388,500,850,1,1,48723279,632,-0.85,2.24,12,0.00,-1519.00,579.00,3400,20240402,-61.82,885,20241210,46.67,1740,-25.40,20250219,1027,26.39,20250102,2690,-51.75,20240429,885,46.67,20241210,1.27,Y,036710,500,243 억,,8119872,N,N,652,N,00,N
20250411,160421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1296,-14,5,-1.07,29631224,23135,36.88,1290,1297,1257,1703,917,1310,1280.80,16.64,0,10418,1401,1355,1304,1258,1207,1330,1233,244,393,500,860,1,1,48723279,631,-0.85,2.24,12,0.05,-1519.00,579.00,3400,20240402,-61.88,885,20241210,46.44,1740,-25.52,20250219,1027,26.19,20250102,2690,-51.82,20240429,885,46.44,20241210,1.28,Y,036710,500,243 억,,8109648,N,N,652,N,00,N
20250411,150425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1297,-13,5,-0.99,27571933,21544,34.34,1290,1297,1257,1703,917,1310,1279.80,16.64,0,10550,1401,1355,1304,1258,1207,1330,1233,244,393,500,860,1,1,48723279,632,-0.85,2.24,12,0.04,-1519.00,579.00,3400,20240402,-61.85,885,20241210,46.55,1740,-25.46,20250219,1027,26.29,20250102,2690,-51.78,20240429,885,46.55,20241210,1.28,Y,036710,500,243 억,,8109648,N,N,3227,N,00,N
20250411,140424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1282,-28,5,-2.14,9755391,7693,12.26,1290,1290,1257,1703,917,1310,1268.09,16.64,0,-1123,1401,1355,1304,1258,1207,1330,1233,244,393,500,860,1,1,48723279,625,-0.84,2.21,12,0.02,-1519.00,579.00,3400,20240402,-62.29,885,20241210,44.86,1740,-26.32,20250219,1027,24.83,20250102,2690,-52.34,20240429,885,44.86,20241210,1.28,Y,036710,500,243 억,,8109648,N,N,3227,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 160423 57 100.00 KOSDAQ 전기·전자 N N N N N 1313 17 2 1.31 112191874 86372 373.34 1296 1332 1283 1684 908 1296 1298.94 16.67 0 26909 1323 1309 1283 1269 1243 1316 1276 244 388 500 850 1 1 48723279 640 -0.86 2.27 12 0.18 -1519.00 579.00 3400 20240402 -61.38 885 20241210 48.36 1740 -24.54 20250219 1027 27.85 20250102 2690 -51.19 20240429 885 48.36 20241210 1.27 Y 036710 500 243 억 8119872 N N 2561 N 00 N
3 20250414 150426 57 100.00 KOSDAQ 전기·전자 N N N N N 1313 17 2 1.31 107360855 82688 357.42 1296 1332 1283 1684 908 1296 1298.38 16.67 0 28615 1323 1309 1283 1269 1243 1316 1276 244 388 500 850 1 1 48723279 640 -0.86 2.27 12 0.17 -1519.00 579.00 3400 20240402 -61.38 885 20241210 48.36 1740 -24.54 20250219 1027 27.85 20250102 2690 -51.19 20240429 885 48.36 20241210 1.27 Y 036710 500 243 억 8119872 N N 652 N 00 N
4 20250414 140425 57 100.00 KOSDAQ 전기·전자 N N N N N 1301 5 2 0.39 101646296 78307 338.48 1296 1332 1283 1684 908 1296 1298.05 16.67 0 30809 1323 1309 1283 1269 1243 1316 1276 244 388 500 850 1 1 48723279 634 -0.86 2.25 12 0.16 -1519.00 579.00 3400 20240402 -61.74 885 20241210 47.01 1740 -25.23 20250219 1027 26.68 20250102 2690 -51.64 20240429 885 47.01 20241210 1.27 Y 036710 500 243 억 8119872 N N 652 N 00 N
5 20250414 130425 57 100.00 KOSDAQ 전기·전자 N N N N N 1314 18 2 1.39 70374941 54118 233.92 1296 1332 1283 1684 908 1296 1300.40 16.67 0 27345 1323 1309 1283 1269 1243 1316 1276 244 388 500 850 1 1 48723279 640 -0.87 2.27 12 0.11 -1519.00 579.00 3400 20240402 -61.35 885 20241210 48.47 1740 -24.48 20250219 1027 27.95 20250102 2690 -51.15 20240429 885 48.47 20241210 1.27 Y 036710 500 243 억 8119872 N N 652 N 00 N
6 20250414 120426 57 100.00 KOSDAQ 전기·전자 N N N N N 1314 18 2 1.39 69840979 53711 232.16 1296 1332 1283 1684 908 1296 1300.31 16.67 0 27264 1323 1309 1283 1269 1243 1316 1276 244 388 500 850 1 1 48723279 640 -0.87 2.27 12 0.11 -1519.00 579.00 3400 20240402 -61.35 885 20241210 48.47 1740 -24.48 20250219 1027 27.95 20250102 2690 -51.15 20240429 885 48.47 20241210 1.27 Y 036710 500 243 억 8119872 N N 652 N 00 N
7 20250414 110424 57 100.00 KOSDAQ 전기·전자 N N N N N 1307 11 2 0.85 67470459 51892 224.30 1296 1332 1283 1684 908 1296 1300.21 16.67 0 27312 1323 1309 1283 1269 1243 1316 1276 244 388 500 850 1 1 48723279 637 -0.86 2.26 12 0.11 -1519.00 579.00 3400 20240402 -61.56 885 20241210 47.68 1740 -24.89 20250219 1027 27.26 20250102 2690 -51.41 20240429 885 47.68 20241210 1.27 Y 036710 500 243 억 8119872 N N 652 N 00 N
8 20250414 100425 57 100.00 KOSDAQ 전기·전자 N N N N N 1311 15 2 1.16 55258442 42500 183.70 1296 1332 1283 1684 908 1296 1300.20 16.67 0 25246 1323 1309 1283 1269 1243 1316 1276 244 388 500 850 1 1 48723279 639 -0.86 2.26 12 0.09 -1519.00 579.00 3400 20240402 -61.44 885 20241210 48.14 1740 -24.66 20250219 1027 27.65 20250102 2690 -51.26 20240429 885 48.14 20241210 1.27 Y 036710 500 243 억 8119872 N N 652 N 00 N
9 20250414 090426 57 100.00 KOSDAQ 전기·전자 N N N N N 1298 2 2 0.15 542208 418 1.81 1296 1317 1296 1684 908 1296 1297.15 16.67 0 0 1323 1309 1283 1269 1243 1316 1276 244 388 500 850 1 1 48723279 632 -0.85 2.24 12 0.00 -1519.00 579.00 3400 20240402 -61.82 885 20241210 46.67 1740 -25.40 20250219 1027 26.39 20250102 2690 -51.75 20240429 885 46.67 20241210 1.27 Y 036710 500 243 억 8119872 N N 652 N 00 N
10 20250411 160421 57 100.00 KOSDAQ 전기·전자 N N N N N 1296 -14 5 -1.07 29631224 23135 36.88 1290 1297 1257 1703 917 1310 1280.80 16.64 0 10418 1401 1355 1304 1258 1207 1330 1233 244 393 500 860 1 1 48723279 631 -0.85 2.24 12 0.05 -1519.00 579.00 3400 20240402 -61.88 885 20241210 46.44 1740 -25.52 20250219 1027 26.19 20250102 2690 -51.82 20240429 885 46.44 20241210 1.28 Y 036710 500 243 억 8109648 N N 652 N 00 N
11 20250411 150425 57 100.00 KOSDAQ 전기·전자 N N N N N 1297 -13 5 -0.99 27571933 21544 34.34 1290 1297 1257 1703 917 1310 1279.80 16.64 0 10550 1401 1355 1304 1258 1207 1330 1233 244 393 500 860 1 1 48723279 632 -0.85 2.24 12 0.04 -1519.00 579.00 3400 20240402 -61.85 885 20241210 46.55 1740 -25.46 20250219 1027 26.29 20250102 2690 -51.78 20240429 885 46.55 20241210 1.28 Y 036710 500 243 억 8109648 N N 3227 N 00 N
12 20250411 140424 57 100.00 KOSDAQ 전기·전자 N N N N N 1282 -28 5 -2.14 9755391 7693 12.26 1290 1290 1257 1703 917 1310 1268.09 16.64 0 -1123 1401 1355 1304 1258 1207 1330 1233 244 393 500 860 1 1 48723279 625 -0.84 2.21 12 0.02 -1519.00 579.00 3400 20240402 -62.29 885 20241210 44.86 1740 -26.32 20250219 1027 24.83 20250102 2690 -52.34 20240429 885 44.86 20241210 1.28 Y 036710 500 243 억 8109648 N N 3227 N 00 N