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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036170/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
20250407,160409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,860,-45,5,-4.97,106607005,124818,155.32,875,885,833,1176,634,905,854.10,0.60,0,-50,927,916,898,887,869,921,892,614,271,1000,630,1,1,61365626,528,9.56,0.41,12,0.20,90.00,2082.00,1070,20250318,-19.63,756,20241209,13.76,1070,-19.63,20250318,796,8.04,20250204,1070,-19.63,20250318,756,13.76,20241209,0.04,Y,036170,1000,613 억,,365394,N,N,0,N,00,N
20250407,150412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,853,-52,5,-5.75,99256008,116243,144.65,875,885,833,1176,634,905,853.87,0.60,0,3440,927,916,898,887,869,921,892,614,271,1000,630,1,1,61365626,523,9.48,0.41,12,0.19,90.00,2082.00,1070,20250318,-20.28,756,20241209,12.83,1070,-20.28,20250318,796,7.16,20250204,1070,-20.28,20250318,756,12.83,20241209,0.04,Y,036170,1000,613 억,,365394,N,N,0,N,00,N
20250407,140411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,855,-50,5,-5.52,98097898,114873,142.94,875,885,833,1176,634,905,853.97,0.60,0,3624,927,916,898,887,869,921,892,614,271,1000,630,1,1,61365626,525,9.50,0.41,12,0.19,90.00,2082.00,1070,20250318,-20.09,756,20241209,13.10,1070,-20.09,20250318,796,7.41,20250204,1070,-20.09,20250318,756,13.10,20241209,0.04,Y,036170,1000,613 억,,365394,N,N,0,N,00,N
20250407,130409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,849,-56,5,-6.19,80916644,94417,117.49,875,885,845,1176,634,905,857.01,0.60,0,499,927,916,898,887,869,921,892,614,271,1000,630,1,1,61365626,521,9.43,0.41,12,0.15,90.00,2082.00,1070,20250318,-20.65,756,20241209,12.30,1070,-20.65,20250318,796,6.66,20250204,1070,-20.65,20250318,756,12.30,20241209,0.04,Y,036170,1000,613 억,,365394,N,N,0,N,00,N
20250407,120409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,862,-43,5,-4.75,48377632,56137,69.86,875,885,846,1176,634,905,861.78,0.60,0,-4179,927,916,898,887,869,921,892,614,271,1000,630,1,1,61365626,529,9.58,0.41,12,0.09,90.00,2082.00,1070,20250318,-19.44,756,20241209,14.02,1070,-19.44,20250318,796,8.29,20250204,1070,-19.44,20250318,756,14.02,20241209,0.04,Y,036170,1000,613 억,,365394,N,N,0,N,00,N
20250407,110410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,860,-45,5,-4.97,38225627,44341,55.18,875,885,846,1176,634,905,862.08,0.60,0,-3401,927,916,898,887,869,921,892,614,271,1000,630,1,1,61365626,528,9.56,0.41,12,0.07,90.00,2082.00,1070,20250318,-19.63,756,20241209,13.76,1070,-19.63,20250318,796,8.04,20250204,1070,-19.63,20250318,756,13.76,20241209,0.04,Y,036170,1000,613 억,,365394,N,N,0,N,00,N
20250407,100411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,850,-55,5,-6.08,31767605,36809,45.80,875,885,846,1176,634,905,863.04,0.60,0,-4406,927,916,898,887,869,921,892,614,271,1000,630,1,1,61365626,522,9.44,0.41,12,0.06,90.00,2082.00,1070,20250318,-20.56,756,20241209,12.43,1070,-20.56,20250318,796,6.78,20250204,1070,-20.56,20250318,756,12.43,20241209,0.04,Y,036170,1000,613 억,,365394,N,N,0,N,00,N
20250407,090410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,875,-30,5,-3.31,5025141,5743,7.15,875,876,875,1176,634,905,875.00,0.60,0,778,927,916,898,887,869,921,892,614,271,1000,630,1,1,61365626,537,9.72,0.42,12,0.01,90.00,2082.00,1070,20250318,-18.22,756,20241209,15.74,1070,-18.22,20250318,796,9.92,20250204,1070,-18.22,20250318,756,15.74,20241209,0.04,Y,036170,1000,613 억,,365394,N,N,0,N,00,N
20250404,160409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,905,-2,5,-0.22,71563214,80362,113.32,898,909,880,1179,635,907,890.51,0.59,0,6020,943,925,908,890,873,916,881,614,272,1000,630,1,1,61365626,555,10.06,0.43,12,0.13,90.00,2082.00,1070,20250318,-15.42,756,20241209,19.71,1070,-15.42,20250318,796,13.69,20250204,1070,-15.42,20250318,756,19.71,20241209,0.04,Y,036170,1000,613 억,,359367,N,N,0,N,00,N
20250404,150412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,897,-10,5,-1.10,69389315,77939,109.90,898,909,880,1179,635,907,890.30,0.59,0,7004,943,925,908,890,873,916,881,614,272,1000,630,1,1,61365626,550,9.97,0.43,12,0.13,90.00,2082.00,1070,20250318,-16.17,756,20241209,18.65,1070,-16.17,20250318,796,12.69,20250204,1070,-16.17,20250318,756,18.65,20241209,0.04,Y,036170,1000,613 억,,359367,N,N,0,N,00,N
20250404,140414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,901,-6,5,-0.66,53283278,59905,84.47,898,909,880,1179,635,907,889.46,0.59,0,6563,943,925,908,890,873,916,881,614,272,1000,630,1,1,61365626,553,10.01,0.43,12,0.10,90.00,2082.00,1070,20250318,-15.79,756,20241209,19.18,1070,-15.79,20250318,796,13.19,20250204,1070,-15.79,20250318,756,19.18,20241209,0.04,Y,036170,1000,613 억,,359367,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 20250407 160409 57 100.00 KOSDAQ 전기·전자 N N N N N 860 -45 5 -4.97 106607005 124818 155.32 875 885 833 1176 634 905 854.10 0.60 0 -50 927 916 898 887 869 921 892 614 271 1000 630 1 1 61365626 528 9.56 0.41 12 0.20 90.00 2082.00 1070 20250318 -19.63 756 20241209 13.76 1070 -19.63 20250318 796 8.04 20250204 1070 -19.63 20250318 756 13.76 20241209 0.04 Y 036170 1000 613 억 365394 N N 0 N 00 N
3 20250407 150412 57 100.00 KOSDAQ 전기·전자 N N N N N 853 -52 5 -5.75 99256008 116243 144.65 875 885 833 1176 634 905 853.87 0.60 0 3440 927 916 898 887 869 921 892 614 271 1000 630 1 1 61365626 523 9.48 0.41 12 0.19 90.00 2082.00 1070 20250318 -20.28 756 20241209 12.83 1070 -20.28 20250318 796 7.16 20250204 1070 -20.28 20250318 756 12.83 20241209 0.04 Y 036170 1000 613 억 365394 N N 0 N 00 N
4 20250407 140411 57 100.00 KOSDAQ 전기·전자 N N N N N 855 -50 5 -5.52 98097898 114873 142.94 875 885 833 1176 634 905 853.97 0.60 0 3624 927 916 898 887 869 921 892 614 271 1000 630 1 1 61365626 525 9.50 0.41 12 0.19 90.00 2082.00 1070 20250318 -20.09 756 20241209 13.10 1070 -20.09 20250318 796 7.41 20250204 1070 -20.09 20250318 756 13.10 20241209 0.04 Y 036170 1000 613 억 365394 N N 0 N 00 N
5 20250407 130409 57 100.00 KOSDAQ 전기·전자 N N N N N 849 -56 5 -6.19 80916644 94417 117.49 875 885 845 1176 634 905 857.01 0.60 0 499 927 916 898 887 869 921 892 614 271 1000 630 1 1 61365626 521 9.43 0.41 12 0.15 90.00 2082.00 1070 20250318 -20.65 756 20241209 12.30 1070 -20.65 20250318 796 6.66 20250204 1070 -20.65 20250318 756 12.30 20241209 0.04 Y 036170 1000 613 억 365394 N N 0 N 00 N
6 20250407 120409 57 100.00 KOSDAQ 전기·전자 N N N N N 862 -43 5 -4.75 48377632 56137 69.86 875 885 846 1176 634 905 861.78 0.60 0 -4179 927 916 898 887 869 921 892 614 271 1000 630 1 1 61365626 529 9.58 0.41 12 0.09 90.00 2082.00 1070 20250318 -19.44 756 20241209 14.02 1070 -19.44 20250318 796 8.29 20250204 1070 -19.44 20250318 756 14.02 20241209 0.04 Y 036170 1000 613 억 365394 N N 0 N 00 N
7 20250407 110410 57 100.00 KOSDAQ 전기·전자 N N N N N 860 -45 5 -4.97 38225627 44341 55.18 875 885 846 1176 634 905 862.08 0.60 0 -3401 927 916 898 887 869 921 892 614 271 1000 630 1 1 61365626 528 9.56 0.41 12 0.07 90.00 2082.00 1070 20250318 -19.63 756 20241209 13.76 1070 -19.63 20250318 796 8.04 20250204 1070 -19.63 20250318 756 13.76 20241209 0.04 Y 036170 1000 613 억 365394 N N 0 N 00 N
8 20250407 100411 57 100.00 KOSDAQ 전기·전자 N N N N N 850 -55 5 -6.08 31767605 36809 45.80 875 885 846 1176 634 905 863.04 0.60 0 -4406 927 916 898 887 869 921 892 614 271 1000 630 1 1 61365626 522 9.44 0.41 12 0.06 90.00 2082.00 1070 20250318 -20.56 756 20241209 12.43 1070 -20.56 20250318 796 6.78 20250204 1070 -20.56 20250318 756 12.43 20241209 0.04 Y 036170 1000 613 억 365394 N N 0 N 00 N
9 20250407 090410 57 100.00 KOSDAQ 전기·전자 N N N N N 875 -30 5 -3.31 5025141 5743 7.15 875 876 875 1176 634 905 875.00 0.60 0 778 927 916 898 887 869 921 892 614 271 1000 630 1 1 61365626 537 9.72 0.42 12 0.01 90.00 2082.00 1070 20250318 -18.22 756 20241209 15.74 1070 -18.22 20250318 796 9.92 20250204 1070 -18.22 20250318 756 15.74 20241209 0.04 Y 036170 1000 613 억 365394 N N 0 N 00 N
10 20250404 160409 57 100.00 KOSDAQ 전기·전자 N N N N N 905 -2 5 -0.22 71563214 80362 113.32 898 909 880 1179 635 907 890.51 0.59 0 6020 943 925 908 890 873 916 881 614 272 1000 630 1 1 61365626 555 10.06 0.43 12 0.13 90.00 2082.00 1070 20250318 -15.42 756 20241209 19.71 1070 -15.42 20250318 796 13.69 20250204 1070 -15.42 20250318 756 19.71 20241209 0.04 Y 036170 1000 613 억 359367 N N 0 N 00 N
11 20250404 150412 57 100.00 KOSDAQ 전기·전자 N N N N N 897 -10 5 -1.10 69389315 77939 109.90 898 909 880 1179 635 907 890.30 0.59 0 7004 943 925 908 890 873 916 881 614 272 1000 630 1 1 61365626 550 9.97 0.43 12 0.13 90.00 2082.00 1070 20250318 -16.17 756 20241209 18.65 1070 -16.17 20250318 796 12.69 20250204 1070 -16.17 20250318 756 18.65 20241209 0.04 Y 036170 1000 613 억 359367 N N 0 N 00 N
12 20250404 140414 57 100.00 KOSDAQ 전기·전자 N N N N N 901 -6 5 -0.66 53283278 59905 84.47 898 909 880 1179 635 907 889.46 0.59 0 6563 943 925 908 890 873 916 881 614 272 1000 630 1 1 61365626 553 10.01 0.43 12 0.10 90.00 2082.00 1070 20250318 -15.79 756 20241209 19.18 1070 -15.79 20250318 796 13.19 20250204 1070 -15.79 20250318 756 19.18 20241209 0.04 Y 036170 1000 613 억 359367 N N 0 N 00 N