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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,952,9,2,0.95,81578420,86046,76.18,937,956,937,1225,661,943,948.08,0.69,0,18952,976,959,938,921,900,968,930,614,282,1000,660,1,1,61365626,584,10.58,0.46,12,0.14,90.00,2082.00,1070,20250318,-11.03,756,20241209,25.93,1070,-11.03,20250318,796,19.60,20250204,1070,-11.03,20250318,756,25.93,20241209,0.08,Y,036170,1000,613 억,,423799,N,N,0,N,00,N
20250512,150415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,952,9,2,0.95,74486274,78595,69.59,937,956,937,1225,661,943,947.72,0.69,0,17616,976,959,938,921,900,968,930,614,282,1000,660,1,1,61365626,584,10.58,0.46,12,0.13,90.00,2082.00,1070,20250318,-11.03,756,20241209,25.93,1070,-11.03,20250318,796,19.60,20250204,1070,-11.03,20250318,756,25.93,20241209,0.08,Y,036170,1000,613 억,,423799,N,N,0,N,00,N
20250512,140414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,951,8,2,0.85,69641587,73506,65.08,937,956,937,1225,661,943,947.43,0.69,0,16729,976,959,938,921,900,968,930,614,282,1000,660,1,1,61365626,584,10.57,0.46,12,0.12,90.00,2082.00,1070,20250318,-11.12,756,20241209,25.79,1070,-11.12,20250318,796,19.47,20250204,1070,-11.12,20250318,756,25.79,20241209,0.08,Y,036170,1000,613 억,,423799,N,N,0,N,00,N
20250512,130413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,952,9,2,0.95,66369079,70066,62.04,937,956,937,1225,661,943,947.24,0.69,0,15550,976,959,938,921,900,968,930,614,282,1000,660,1,1,61365626,584,10.58,0.46,12,0.11,90.00,2082.00,1070,20250318,-11.03,756,20241209,25.93,1070,-11.03,20250318,796,19.60,20250204,1070,-11.03,20250318,756,25.93,20241209,0.08,Y,036170,1000,613 억,,423799,N,N,0,N,00,N
20250512,120415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,948,5,2,0.53,41698486,44065,39.01,937,956,937,1225,661,943,946.29,0.69,0,11156,976,959,938,921,900,968,930,614,282,1000,660,1,1,61365626,582,10.53,0.46,12,0.07,90.00,2082.00,1070,20250318,-11.40,756,20241209,25.40,1070,-11.40,20250318,796,19.10,20250204,1070,-11.40,20250318,756,25.40,20241209,0.08,Y,036170,1000,613 억,,423799,N,N,0,N,00,N
20250512,110415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,947,4,2,0.42,17218489,18228,16.14,937,956,937,1225,661,943,944.62,0.69,0,5304,976,959,938,921,900,968,930,614,282,1000,660,1,1,61365626,581,10.52,0.45,12,0.03,90.00,2082.00,1070,20250318,-11.50,756,20241209,25.26,1070,-11.50,20250318,796,18.97,20250204,1070,-11.50,20250318,756,25.26,20241209,0.08,Y,036170,1000,613 억,,423799,N,N,0,N,00,N
20250512,100414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,947,4,2,0.42,8987549,9532,8.44,937,956,937,1225,661,943,942.88,0.69,0,383,976,959,938,921,900,968,930,614,282,1000,660,1,1,61365626,581,10.52,0.45,12,0.02,90.00,2082.00,1070,20250318,-11.50,756,20241209,25.26,1070,-11.50,20250318,796,18.97,20250204,1070,-11.50,20250318,756,25.26,20241209,0.08,Y,036170,1000,613 억,,423799,N,N,0,N,00,N
20250512,090414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,951,8,2,0.85,2493747,2660,2.36,937,956,937,1225,661,943,937.50,0.69,0,3,976,959,938,921,900,968,930,614,282,1000,660,1,1,61365626,584,10.57,0.46,12,0.00,90.00,2082.00,1070,20250318,-11.12,756,20241209,25.79,1070,-11.12,20250318,796,19.47,20250204,1070,-11.12,20250318,756,25.79,20241209,0.08,Y,036170,1000,613 억,,423799,N,N,0,N,00,N
20250509,160413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,943,16,2,1.73,105532078,112944,172.02,924,955,917,1205,649,927,934.38,0.68,0,8946,949,938,927,916,905,932,910,614,278,1000,640,1,1,61365626,579,10.48,0.45,12,0.18,90.00,2082.00,1070,20250318,-11.87,756,20241209,24.74,1070,-11.87,20250318,796,18.47,20250204,1070,-11.87,20250318,756,24.74,20241209,0.08,Y,036170,1000,613 억,,418234,N,N,0,N,00,N
20250509,150414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,943,16,2,1.73,98393163,105383,160.51,924,955,917,1205,649,927,933.67,0.68,0,9530,949,938,927,916,905,932,910,614,278,1000,640,1,1,61365626,579,10.48,0.45,12,0.17,90.00,2082.00,1070,20250318,-11.87,756,20241209,24.74,1070,-11.87,20250318,796,18.47,20250204,1070,-11.87,20250318,756,24.74,20241209,0.08,Y,036170,1000,613 억,,418234,N,N,0,N,00,N
20250509,140413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,928,1,2,0.11,35901823,39014,59.42,924,930,917,1205,649,927,920.23,0.68,0,-3263,949,938,927,916,905,932,910,614,278,1000,640,1,1,61365626,569,10.31,0.45,12,0.06,90.00,2082.00,1070,20250318,-13.27,756,20241209,22.75,1070,-13.27,20250318,796,16.58,20250204,1070,-13.27,20250318,756,22.75,20241209,0.08,Y,036170,1000,613 억,,418234,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 20250512 160411 57 100.00 KOSDAQ 전기·전자 N N N N N 952 9 2 0.95 81578420 86046 76.18 937 956 937 1225 661 943 948.08 0.69 0 18952 976 959 938 921 900 968 930 614 282 1000 660 1 1 61365626 584 10.58 0.46 12 0.14 90.00 2082.00 1070 20250318 -11.03 756 20241209 25.93 1070 -11.03 20250318 796 19.60 20250204 1070 -11.03 20250318 756 25.93 20241209 0.08 Y 036170 1000 613 억 423799 N N 0 N 00 N
3 20250512 150415 57 100.00 KOSDAQ 전기·전자 N N N N N 952 9 2 0.95 74486274 78595 69.59 937 956 937 1225 661 943 947.72 0.69 0 17616 976 959 938 921 900 968 930 614 282 1000 660 1 1 61365626 584 10.58 0.46 12 0.13 90.00 2082.00 1070 20250318 -11.03 756 20241209 25.93 1070 -11.03 20250318 796 19.60 20250204 1070 -11.03 20250318 756 25.93 20241209 0.08 Y 036170 1000 613 억 423799 N N 0 N 00 N
4 20250512 140414 57 100.00 KOSDAQ 전기·전자 N N N N N 951 8 2 0.85 69641587 73506 65.08 937 956 937 1225 661 943 947.43 0.69 0 16729 976 959 938 921 900 968 930 614 282 1000 660 1 1 61365626 584 10.57 0.46 12 0.12 90.00 2082.00 1070 20250318 -11.12 756 20241209 25.79 1070 -11.12 20250318 796 19.47 20250204 1070 -11.12 20250318 756 25.79 20241209 0.08 Y 036170 1000 613 억 423799 N N 0 N 00 N
5 20250512 130413 57 100.00 KOSDAQ 전기·전자 N N N N N 952 9 2 0.95 66369079 70066 62.04 937 956 937 1225 661 943 947.24 0.69 0 15550 976 959 938 921 900 968 930 614 282 1000 660 1 1 61365626 584 10.58 0.46 12 0.11 90.00 2082.00 1070 20250318 -11.03 756 20241209 25.93 1070 -11.03 20250318 796 19.60 20250204 1070 -11.03 20250318 756 25.93 20241209 0.08 Y 036170 1000 613 억 423799 N N 0 N 00 N
6 20250512 120415 57 100.00 KOSDAQ 전기·전자 N N N N N 948 5 2 0.53 41698486 44065 39.01 937 956 937 1225 661 943 946.29 0.69 0 11156 976 959 938 921 900 968 930 614 282 1000 660 1 1 61365626 582 10.53 0.46 12 0.07 90.00 2082.00 1070 20250318 -11.40 756 20241209 25.40 1070 -11.40 20250318 796 19.10 20250204 1070 -11.40 20250318 756 25.40 20241209 0.08 Y 036170 1000 613 억 423799 N N 0 N 00 N
7 20250512 110415 57 100.00 KOSDAQ 전기·전자 N N N N N 947 4 2 0.42 17218489 18228 16.14 937 956 937 1225 661 943 944.62 0.69 0 5304 976 959 938 921 900 968 930 614 282 1000 660 1 1 61365626 581 10.52 0.45 12 0.03 90.00 2082.00 1070 20250318 -11.50 756 20241209 25.26 1070 -11.50 20250318 796 18.97 20250204 1070 -11.50 20250318 756 25.26 20241209 0.08 Y 036170 1000 613 억 423799 N N 0 N 00 N
8 20250512 100414 57 100.00 KOSDAQ 전기·전자 N N N N N 947 4 2 0.42 8987549 9532 8.44 937 956 937 1225 661 943 942.88 0.69 0 383 976 959 938 921 900 968 930 614 282 1000 660 1 1 61365626 581 10.52 0.45 12 0.02 90.00 2082.00 1070 20250318 -11.50 756 20241209 25.26 1070 -11.50 20250318 796 18.97 20250204 1070 -11.50 20250318 756 25.26 20241209 0.08 Y 036170 1000 613 억 423799 N N 0 N 00 N
9 20250512 090414 57 100.00 KOSDAQ 전기·전자 N N N N N 951 8 2 0.85 2493747 2660 2.36 937 956 937 1225 661 943 937.50 0.69 0 3 976 959 938 921 900 968 930 614 282 1000 660 1 1 61365626 584 10.57 0.46 12 0.00 90.00 2082.00 1070 20250318 -11.12 756 20241209 25.79 1070 -11.12 20250318 796 19.47 20250204 1070 -11.12 20250318 756 25.79 20241209 0.08 Y 036170 1000 613 억 423799 N N 0 N 00 N
10 20250509 160413 57 100.00 KOSDAQ 전기·전자 N N N N N 943 16 2 1.73 105532078 112944 172.02 924 955 917 1205 649 927 934.38 0.68 0 8946 949 938 927 916 905 932 910 614 278 1000 640 1 1 61365626 579 10.48 0.45 12 0.18 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 0.08 Y 036170 1000 613 억 418234 N N 0 N 00 N
11 20250509 150414 57 100.00 KOSDAQ 전기·전자 N N N N N 943 16 2 1.73 98393163 105383 160.51 924 955 917 1205 649 927 933.67 0.68 0 9530 949 938 927 916 905 932 910 614 278 1000 640 1 1 61365626 579 10.48 0.45 12 0.17 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 0.08 Y 036170 1000 613 억 418234 N N 0 N 00 N
12 20250509 140413 57 100.00 KOSDAQ 전기·전자 N N N N N 928 1 2 0.11 35901823 39014 59.42 924 930 917 1205 649 927 920.23 0.68 0 -3263 949 938 927 916 905 932 910 614 278 1000 640 1 1 61365626 569 10.31 0.45 12 0.06 90.00 2082.00 1070 20250318 -13.27 756 20241209 22.75 1070 -13.27 20250318 796 16.58 20250204 1070 -13.27 20250318 756 22.75 20241209 0.08 Y 036170 1000 613 억 418234 N N 0 N 00 N