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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,942,26,2,2.84,180753230,195040,30.74,905,975,903,1190,642,916,926.75,0.69,0,831,1041,978,921,858,801,1010,890,614,274,1000,640,1,1,61365626,578,10.47,0.45,12,0.32,90.00,2082.00,1070,20250318,-11.96,756,20241209,24.60,1070,-11.96,20250318,796,18.34,20250204,1070,-11.96,20250318,756,24.60,20241209,0.04,Y,036170,1000,613 억,,420373,N,N,5132,N,00,N
20250411,150420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,920,4,2,0.44,172129159,185805,29.29,905,975,903,1190,642,916,926.40,0.69,0,-1605,1041,978,921,858,801,1010,890,614,274,1000,640,1,1,61365626,565,10.22,0.44,12,0.30,90.00,2082.00,1070,20250318,-14.02,756,20241209,21.69,1070,-14.02,20250318,796,15.58,20250204,1070,-14.02,20250318,756,21.69,20241209,0.04,Y,036170,1000,613 억,,420373,N,N,0,N,00,N
20250411,140419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,920,4,2,0.44,165359010,178447,28.13,905,975,903,1190,642,916,926.66,0.69,0,-1396,1041,978,921,858,801,1010,890,614,274,1000,640,1,1,61365626,565,10.22,0.44,12,0.29,90.00,2082.00,1070,20250318,-14.02,756,20241209,21.69,1070,-14.02,20250318,796,15.58,20250204,1070,-14.02,20250318,756,21.69,20241209,0.04,Y,036170,1000,613 억,,420373,N,N,0,N,00,N
20250411,130420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,917,1,2,0.11,163144986,176047,27.75,905,975,903,1190,642,916,926.71,0.69,0,-1967,1041,978,921,858,801,1010,890,614,274,1000,640,1,1,61365626,563,10.19,0.44,12,0.29,90.00,2082.00,1070,20250318,-14.30,756,20241209,21.30,1070,-14.30,20250318,796,15.20,20250204,1070,-14.30,20250318,756,21.30,20241209,0.04,Y,036170,1000,613 억,,420373,N,N,0,N,00,N
20250411,120420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,941,25,2,2.73,135479371,146155,23.04,905,975,903,1190,642,916,926.96,0.69,0,-8917,1041,978,921,858,801,1010,890,614,274,1000,640,1,1,61365626,577,10.46,0.45,12,0.24,90.00,2082.00,1070,20250318,-12.06,756,20241209,24.47,1070,-12.06,20250318,796,18.22,20250204,1070,-12.06,20250318,756,24.47,20241209,0.04,Y,036170,1000,613 억,,420373,N,N,0,N,00,N
20250411,110419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,943,27,2,2.95,108937606,117847,18.57,905,975,903,1190,642,916,924.40,0.69,0,-9390,1041,978,921,858,801,1010,890,614,274,1000,640,1,1,61365626,579,10.48,0.45,12,0.19,90.00,2082.00,1070,20250318,-11.87,756,20241209,24.74,1070,-11.87,20250318,796,18.47,20250204,1070,-11.87,20250318,756,24.74,20241209,0.04,Y,036170,1000,613 억,,420373,N,N,0,N,00,N
20250411,100420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,917,1,2,0.11,49234169,53951,8.50,905,936,903,1190,642,916,912.57,0.69,0,-4327,1041,978,921,858,801,1010,890,614,274,1000,640,1,1,61365626,563,10.19,0.44,12,0.09,90.00,2082.00,1070,20250318,-14.30,756,20241209,21.30,1070,-14.30,20250318,796,15.20,20250204,1070,-14.30,20250318,756,21.30,20241209,0.04,Y,036170,1000,613 억,,420373,N,N,0,N,00,N
20250411,090422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,917,1,2,0.11,17794946,19518,3.08,905,936,903,1190,642,916,911.72,0.69,0,-2854,1041,978,921,858,801,1010,890,614,274,1000,640,1,1,61365626,563,10.19,0.44,12,0.03,90.00,2082.00,1070,20250318,-14.30,756,20241209,21.30,1070,-14.30,20250318,796,15.20,20250204,1070,-14.30,20250318,756,21.30,20241209,0.04,Y,036170,1000,613 억,,420373,N,N,0,N,00,N
20250410,160418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,916,57,2,6.64,586224617,632127,774.82,864,984,864,1116,602,859,927.44,0.62,0,35386,895,877,862,844,829,869,836,614,257,1000,600,1,1,61365626,562,10.18,0.44,12,1.03,90.00,2082.00,1070,20250318,-14.39,756,20241209,21.16,1070,-14.39,20250318,796,15.08,20250204,1070,-14.39,20250318,756,21.16,20241209,0.04,Y,036170,1000,613 억,,382687,N,N,0,N,00,N
20250410,150419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,898,39,2,4.54,564980643,608790,746.21,864,984,864,1116,602,859,928.04,0.62,0,41558,895,877,862,844,829,869,836,614,257,1000,600,1,1,61365626,551,9.98,0.43,12,0.99,90.00,2082.00,1070,20250318,-16.07,756,20241209,18.78,1070,-16.07,20250318,796,12.81,20250204,1070,-16.07,20250318,756,18.78,20241209,0.04,Y,036170,1000,613 억,,382687,N,N,0,N,00,N
20250410,140419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,895,36,2,4.19,546572853,588122,720.88,864,984,864,1116,602,859,929.35,0.62,0,34908,895,877,862,844,829,869,836,614,257,1000,600,1,1,61365626,549,9.94,0.43,12,0.96,90.00,2082.00,1070,20250318,-16.36,756,20241209,18.39,1070,-16.36,20250318,796,12.44,20250204,1070,-16.36,20250318,756,18.39,20241209,0.04,Y,036170,1000,613 억,,382687,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 20250411 160417 57 100.00 KOSDAQ 전기·전자 N N N N N 942 26 2 2.84 180753230 195040 30.74 905 975 903 1190 642 916 926.75 0.69 0 831 1041 978 921 858 801 1010 890 614 274 1000 640 1 1 61365626 578 10.47 0.45 12 0.32 90.00 2082.00 1070 20250318 -11.96 756 20241209 24.60 1070 -11.96 20250318 796 18.34 20250204 1070 -11.96 20250318 756 24.60 20241209 0.04 Y 036170 1000 613 억 420373 N N 5132 N 00 N
3 20250411 150420 57 100.00 KOSDAQ 전기·전자 N N N N N 920 4 2 0.44 172129159 185805 29.29 905 975 903 1190 642 916 926.40 0.69 0 -1605 1041 978 921 858 801 1010 890 614 274 1000 640 1 1 61365626 565 10.22 0.44 12 0.30 90.00 2082.00 1070 20250318 -14.02 756 20241209 21.69 1070 -14.02 20250318 796 15.58 20250204 1070 -14.02 20250318 756 21.69 20241209 0.04 Y 036170 1000 613 억 420373 N N 0 N 00 N
4 20250411 140419 57 100.00 KOSDAQ 전기·전자 N N N N N 920 4 2 0.44 165359010 178447 28.13 905 975 903 1190 642 916 926.66 0.69 0 -1396 1041 978 921 858 801 1010 890 614 274 1000 640 1 1 61365626 565 10.22 0.44 12 0.29 90.00 2082.00 1070 20250318 -14.02 756 20241209 21.69 1070 -14.02 20250318 796 15.58 20250204 1070 -14.02 20250318 756 21.69 20241209 0.04 Y 036170 1000 613 억 420373 N N 0 N 00 N
5 20250411 130420 57 100.00 KOSDAQ 전기·전자 N N N N N 917 1 2 0.11 163144986 176047 27.75 905 975 903 1190 642 916 926.71 0.69 0 -1967 1041 978 921 858 801 1010 890 614 274 1000 640 1 1 61365626 563 10.19 0.44 12 0.29 90.00 2082.00 1070 20250318 -14.30 756 20241209 21.30 1070 -14.30 20250318 796 15.20 20250204 1070 -14.30 20250318 756 21.30 20241209 0.04 Y 036170 1000 613 억 420373 N N 0 N 00 N
6 20250411 120420 57 100.00 KOSDAQ 전기·전자 N N N N N 941 25 2 2.73 135479371 146155 23.04 905 975 903 1190 642 916 926.96 0.69 0 -8917 1041 978 921 858 801 1010 890 614 274 1000 640 1 1 61365626 577 10.46 0.45 12 0.24 90.00 2082.00 1070 20250318 -12.06 756 20241209 24.47 1070 -12.06 20250318 796 18.22 20250204 1070 -12.06 20250318 756 24.47 20241209 0.04 Y 036170 1000 613 억 420373 N N 0 N 00 N
7 20250411 110419 57 100.00 KOSDAQ 전기·전자 N N N N N 943 27 2 2.95 108937606 117847 18.57 905 975 903 1190 642 916 924.40 0.69 0 -9390 1041 978 921 858 801 1010 890 614 274 1000 640 1 1 61365626 579 10.48 0.45 12 0.19 90.00 2082.00 1070 20250318 -11.87 756 20241209 24.74 1070 -11.87 20250318 796 18.47 20250204 1070 -11.87 20250318 756 24.74 20241209 0.04 Y 036170 1000 613 억 420373 N N 0 N 00 N
8 20250411 100420 57 100.00 KOSDAQ 전기·전자 N N N N N 917 1 2 0.11 49234169 53951 8.50 905 936 903 1190 642 916 912.57 0.69 0 -4327 1041 978 921 858 801 1010 890 614 274 1000 640 1 1 61365626 563 10.19 0.44 12 0.09 90.00 2082.00 1070 20250318 -14.30 756 20241209 21.30 1070 -14.30 20250318 796 15.20 20250204 1070 -14.30 20250318 756 21.30 20241209 0.04 Y 036170 1000 613 억 420373 N N 0 N 00 N
9 20250411 090422 57 100.00 KOSDAQ 전기·전자 N N N N N 917 1 2 0.11 17794946 19518 3.08 905 936 903 1190 642 916 911.72 0.69 0 -2854 1041 978 921 858 801 1010 890 614 274 1000 640 1 1 61365626 563 10.19 0.44 12 0.03 90.00 2082.00 1070 20250318 -14.30 756 20241209 21.30 1070 -14.30 20250318 796 15.20 20250204 1070 -14.30 20250318 756 21.30 20241209 0.04 Y 036170 1000 613 억 420373 N N 0 N 00 N
10 20250410 160418 57 100.00 KOSDAQ 전기·전자 N N N N N 916 57 2 6.64 586224617 632127 774.82 864 984 864 1116 602 859 927.44 0.62 0 35386 895 877 862 844 829 869 836 614 257 1000 600 1 1 61365626 562 10.18 0.44 12 1.03 90.00 2082.00 1070 20250318 -14.39 756 20241209 21.16 1070 -14.39 20250318 796 15.08 20250204 1070 -14.39 20250318 756 21.16 20241209 0.04 Y 036170 1000 613 억 382687 N N 0 N 00 N
11 20250410 150419 57 100.00 KOSDAQ 전기·전자 N N N N N 898 39 2 4.54 564980643 608790 746.21 864 984 864 1116 602 859 928.04 0.62 0 41558 895 877 862 844 829 869 836 614 257 1000 600 1 1 61365626 551 9.98 0.43 12 0.99 90.00 2082.00 1070 20250318 -16.07 756 20241209 18.78 1070 -16.07 20250318 796 12.81 20250204 1070 -16.07 20250318 756 18.78 20241209 0.04 Y 036170 1000 613 억 382687 N N 0 N 00 N
12 20250410 140419 57 100.00 KOSDAQ 전기·전자 N N N N N 895 36 2 4.19 546572853 588122 720.88 864 984 864 1116 602 859 929.35 0.62 0 34908 895 877 862 844 829 869 836 614 257 1000 600 1 1 61365626 549 9.94 0.43 12 0.96 90.00 2082.00 1070 20250318 -16.36 756 20241209 18.39 1070 -16.36 20250318 796 12.44 20250204 1070 -16.36 20250318 756 18.39 20241209 0.04 Y 036170 1000 613 억 382687 N N 0 N 00 N