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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036170/price/prices-20250501.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
20250516,160350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1003,-6,5,-0.59,121564996,120826,79.22,1009,1020,999,1311,707,1009,1006.12,0.90,0,2057,1047,1027,1006,986,965,1017,976,614,302,1000,700,1,1,61365626,615,11.14,0.48,12,0.20,90.00,2082.00,1070,20250318,-6.26,756,20241209,32.67,1070,-6.26,20250318,796,26.01,20250204,1070,-6.26,20250318,756,32.67,20241209,0.07,Y,036170,1000,613 억,,552652,N,N,0,N,00,N
20250516,150352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1011,2,2,0.20,107179220,106516,69.84,1009,1020,999,1311,707,1009,1006.23,0.90,0,6502,1047,1027,1006,986,965,1017,976,614,302,1000,700,1,1,61365626,620,11.23,0.49,12,0.17,90.00,2082.00,1070,20250318,-5.51,756,20241209,33.73,1070,-5.51,20250318,796,27.01,20250204,1070,-5.51,20250318,756,33.73,20241209,0.07,Y,036170,1000,613 억,,552652,N,N,0,N,00,N
20250516,140352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1008,-1,5,-0.10,84785178,84318,55.28,1009,1020,999,1311,707,1009,1005.54,0.90,0,4701,1047,1027,1006,986,965,1017,976,614,302,1000,700,1,1,61365626,619,11.20,0.48,12,0.14,90.00,2082.00,1070,20250318,-5.79,756,20241209,33.33,1070,-5.79,20250318,796,26.63,20250204,1070,-5.79,20250318,756,33.33,20241209,0.07,Y,036170,1000,613 억,,552652,N,N,0,N,00,N
20250516,130351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1000,-9,5,-0.89,66377961,65919,43.22,1009,1020,999,1311,707,1009,1006.96,0.90,0,-954,1047,1027,1006,986,965,1017,976,614,302,1000,700,1,1,61365626,614,11.11,0.48,12,0.11,90.00,2082.00,1070,20250318,-6.54,756,20241209,32.28,1070,-6.54,20250318,796,25.63,20250204,1070,-6.54,20250318,756,32.28,20241209,0.07,Y,036170,1000,613 억,,552652,N,N,0,N,00,N
20250516,120349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1002,-7,5,-0.69,56085703,55633,36.48,1009,1020,1002,1311,707,1009,1008.14,0.90,0,-1858,1047,1027,1006,986,965,1017,976,614,302,1000,700,1,1,61365626,615,11.13,0.48,12,0.09,90.00,2082.00,1070,20250318,-6.36,756,20241209,32.54,1070,-6.36,20250318,796,25.88,20250204,1070,-6.36,20250318,756,32.54,20241209,0.07,Y,036170,1000,613 억,,552652,N,N,0,N,00,N
20250516,110339,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1008,-1,5,-0.10,39327265,38991,25.57,1009,1020,1003,1311,707,1009,1008.62,0.90,0,-3977,1047,1027,1006,986,965,1017,976,614,302,1000,700,1,1,61365626,619,11.20,0.48,12,0.06,90.00,2082.00,1070,20250318,-5.79,756,20241209,33.33,1070,-5.79,20250318,796,26.63,20250204,1070,-5.79,20250318,756,33.33,20241209,0.07,Y,036170,1000,613 억,,552652,N,N,0,N,00,N
20250516,100354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1005,-4,5,-0.40,23374135,23099,15.15,1009,1020,1003,1311,707,1009,1011.91,0.90,0,-8083,1047,1027,1006,986,965,1017,976,614,302,1000,700,1,1,61365626,617,11.17,0.48,12,0.04,90.00,2082.00,1070,20250318,-6.07,756,20241209,32.94,1070,-6.07,20250318,796,26.26,20250204,1070,-6.07,20250318,756,32.94,20241209,0.07,Y,036170,1000,613 억,,552652,N,N,0,N,00,N
20250516,090353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1020,11,2,1.09,1379916,1355,0.89,1009,1020,1009,1311,707,1009,1018.39,0.90,0,-149,1047,1027,1006,986,965,1017,976,614,302,1000,700,1,1,61365626,626,11.33,0.49,12,0.00,90.00,2082.00,1070,20250318,-4.67,756,20241209,34.92,1070,-4.67,20250318,796,28.14,20250204,1070,-4.67,20250318,756,34.92,20241209,0.07,Y,036170,1000,613 억,,552652,N,N,0,N,00,N
20250515,160416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1009,9,2,0.90,153025953,152017,34.37,1025,1026,985,1300,700,1000,1006.64,0.91,0,-3752,1040,1020,993,973,946,1030,983,614,300,1000,700,1,1,61365626,619,11.21,0.48,12,0.25,90.00,2082.00,1070,20250318,-5.70,756,20241209,33.47,1070,-5.70,20250318,796,26.76,20250204,1070,-5.70,20250318,756,33.47,20241209,0.08,Y,036170,1000,613 억,,556404,N,N,0,N,00,N
20250515,150419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1014,14,2,1.40,148982947,148020,33.46,1025,1026,985,1300,700,1000,1006.51,0.91,0,-3341,1040,1020,993,973,946,1030,983,614,300,1000,700,1,1,61365626,622,11.27,0.49,12,0.24,90.00,2082.00,1070,20250318,-5.23,756,20241209,34.13,1070,-5.23,20250318,796,27.39,20250204,1070,-5.23,20250318,756,34.13,20241209,0.08,Y,036170,1000,613 억,,556404,N,N,0,N,00,N
20250515,140420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1009,9,2,0.90,122125270,121413,27.45,1025,1026,985,1300,700,1000,1005.87,0.91,0,-15156,1040,1020,993,973,946,1030,983,614,300,1000,700,1,1,61365626,619,11.21,0.48,12,0.20,90.00,2082.00,1070,20250318,-5.70,756,20241209,33.47,1070,-5.70,20250318,796,26.76,20250204,1070,-5.70,20250318,756,33.47,20241209,0.08,Y,036170,1000,613 억,,556404,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 20250516 160350 57 100.00 KOSDAQ 전기·전자 N N N N N 1003 -6 5 -0.59 121564996 120826 79.22 1009 1020 999 1311 707 1009 1006.12 0.90 0 2057 1047 1027 1006 986 965 1017 976 614 302 1000 700 1 1 61365626 615 11.14 0.48 12 0.20 90.00 2082.00 1070 20250318 -6.26 756 20241209 32.67 1070 -6.26 20250318 796 26.01 20250204 1070 -6.26 20250318 756 32.67 20241209 0.07 Y 036170 1000 613 억 552652 N N 0 N 00 N
3 20250516 150352 57 100.00 KOSDAQ 전기·전자 N N N N N 1011 2 2 0.20 107179220 106516 69.84 1009 1020 999 1311 707 1009 1006.23 0.90 0 6502 1047 1027 1006 986 965 1017 976 614 302 1000 700 1 1 61365626 620 11.23 0.49 12 0.17 90.00 2082.00 1070 20250318 -5.51 756 20241209 33.73 1070 -5.51 20250318 796 27.01 20250204 1070 -5.51 20250318 756 33.73 20241209 0.07 Y 036170 1000 613 억 552652 N N 0 N 00 N
4 20250516 140352 57 100.00 KOSDAQ 전기·전자 N N N N N 1008 -1 5 -0.10 84785178 84318 55.28 1009 1020 999 1311 707 1009 1005.54 0.90 0 4701 1047 1027 1006 986 965 1017 976 614 302 1000 700 1 1 61365626 619 11.20 0.48 12 0.14 90.00 2082.00 1070 20250318 -5.79 756 20241209 33.33 1070 -5.79 20250318 796 26.63 20250204 1070 -5.79 20250318 756 33.33 20241209 0.07 Y 036170 1000 613 억 552652 N N 0 N 00 N
5 20250516 130351 57 100.00 KOSDAQ 전기·전자 N N N N N 1000 -9 5 -0.89 66377961 65919 43.22 1009 1020 999 1311 707 1009 1006.96 0.90 0 -954 1047 1027 1006 986 965 1017 976 614 302 1000 700 1 1 61365626 614 11.11 0.48 12 0.11 90.00 2082.00 1070 20250318 -6.54 756 20241209 32.28 1070 -6.54 20250318 796 25.63 20250204 1070 -6.54 20250318 756 32.28 20241209 0.07 Y 036170 1000 613 억 552652 N N 0 N 00 N
6 20250516 120349 57 100.00 KOSDAQ 전기·전자 N N N N N 1002 -7 5 -0.69 56085703 55633 36.48 1009 1020 1002 1311 707 1009 1008.14 0.90 0 -1858 1047 1027 1006 986 965 1017 976 614 302 1000 700 1 1 61365626 615 11.13 0.48 12 0.09 90.00 2082.00 1070 20250318 -6.36 756 20241209 32.54 1070 -6.36 20250318 796 25.88 20250204 1070 -6.36 20250318 756 32.54 20241209 0.07 Y 036170 1000 613 억 552652 N N 0 N 00 N
7 20250516 110339 57 100.00 KOSDAQ 전기·전자 N N N N N 1008 -1 5 -0.10 39327265 38991 25.57 1009 1020 1003 1311 707 1009 1008.62 0.90 0 -3977 1047 1027 1006 986 965 1017 976 614 302 1000 700 1 1 61365626 619 11.20 0.48 12 0.06 90.00 2082.00 1070 20250318 -5.79 756 20241209 33.33 1070 -5.79 20250318 796 26.63 20250204 1070 -5.79 20250318 756 33.33 20241209 0.07 Y 036170 1000 613 억 552652 N N 0 N 00 N
8 20250516 100354 57 100.00 KOSDAQ 전기·전자 N N N N N 1005 -4 5 -0.40 23374135 23099 15.15 1009 1020 1003 1311 707 1009 1011.91 0.90 0 -8083 1047 1027 1006 986 965 1017 976 614 302 1000 700 1 1 61365626 617 11.17 0.48 12 0.04 90.00 2082.00 1070 20250318 -6.07 756 20241209 32.94 1070 -6.07 20250318 796 26.26 20250204 1070 -6.07 20250318 756 32.94 20241209 0.07 Y 036170 1000 613 억 552652 N N 0 N 00 N
9 20250516 090353 57 100.00 KOSDAQ 전기·전자 N N N N N 1020 11 2 1.09 1379916 1355 0.89 1009 1020 1009 1311 707 1009 1018.39 0.90 0 -149 1047 1027 1006 986 965 1017 976 614 302 1000 700 1 1 61365626 626 11.33 0.49 12 0.00 90.00 2082.00 1070 20250318 -4.67 756 20241209 34.92 1070 -4.67 20250318 796 28.14 20250204 1070 -4.67 20250318 756 34.92 20241209 0.07 Y 036170 1000 613 억 552652 N N 0 N 00 N
10 20250515 160416 57 100.00 KOSDAQ 전기·전자 N N N N N 1009 9 2 0.90 153025953 152017 34.37 1025 1026 985 1300 700 1000 1006.64 0.91 0 -3752 1040 1020 993 973 946 1030 983 614 300 1000 700 1 1 61365626 619 11.21 0.48 12 0.25 90.00 2082.00 1070 20250318 -5.70 756 20241209 33.47 1070 -5.70 20250318 796 26.76 20250204 1070 -5.70 20250318 756 33.47 20241209 0.08 Y 036170 1000 613 억 556404 N N 0 N 00 N
11 20250515 150419 57 100.00 KOSDAQ 전기·전자 N N N N N 1014 14 2 1.40 148982947 148020 33.46 1025 1026 985 1300 700 1000 1006.51 0.91 0 -3341 1040 1020 993 973 946 1030 983 614 300 1000 700 1 1 61365626 622 11.27 0.49 12 0.24 90.00 2082.00 1070 20250318 -5.23 756 20241209 34.13 1070 -5.23 20250318 796 27.39 20250204 1070 -5.23 20250318 756 34.13 20241209 0.08 Y 036170 1000 613 억 556404 N N 0 N 00 N
12 20250515 140420 57 100.00 KOSDAQ 전기·전자 N N N N N 1009 9 2 0.90 122125270 121413 27.45 1025 1026 985 1300 700 1000 1005.87 0.91 0 -15156 1040 1020 993 973 946 1030 983 614 300 1000 700 1 1 61365626 619 11.21 0.48 12 0.20 90.00 2082.00 1070 20250318 -5.70 756 20241209 33.47 1070 -5.70 20250318 796 26.76 20250204 1070 -5.70 20250318 756 33.47 20241209 0.08 Y 036170 1000 613 억 556404 N N 0 N 00 N