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
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
20250414,160418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,942,0,3,0.00,102259123,109779,56.27,945,960,916,1224,660,942,931.50,0.69,0,-5916,1012,977,940,905,868,994,922,614,282,1000,650,1,1,61365626,578,10.47,0.45,12,0.18,90.00,2082.00,1070,20250318,-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,,421304,N,N,9241,N,00,N
20250414,150421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,938,-4,5,-0.42,93280254,100198,51.36,945,960,916,1224,660,942,930.96,0.69,0,-4060,1012,977,940,905,868,994,922,614,282,1000,650,1,1,61365626,576,10.42,0.45,12,0.16,90.00,2082.00,1070,20250318,-12.34,756,20241209,24.07,1070,-12.34,20250318,796,17.84,20250204,1070,-12.34,20250318,756,24.07,20241209,0.04,Y,036170,1000,613 억,,421304,N,N,5132,N,00,N
20250414,140420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,939,-3,5,-0.32,87401905,93926,48.14,945,960,916,1224,660,942,930.54,0.69,0,-7445,1012,977,940,905,868,994,922,614,282,1000,650,1,1,61365626,576,10.43,0.45,12,0.15,90.00,2082.00,1070,20250318,-12.24,756,20241209,24.21,1070,-12.24,20250318,796,17.96,20250204,1070,-12.24,20250318,756,24.21,20241209,0.04,Y,036170,1000,613 억,,421304,N,N,5132,N,00,N
20250414,130421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,931,-11,5,-1.17,70868095,76219,39.07,945,960,916,1224,660,942,929.80,0.69,0,-3699,1012,977,940,905,868,994,922,614,282,1000,650,1,1,61365626,571,10.34,0.45,12,0.12,90.00,2082.00,1070,20250318,-12.99,756,20241209,23.15,1070,-12.99,20250318,796,16.96,20250204,1070,-12.99,20250318,756,23.15,20241209,0.04,Y,036170,1000,613 억,,421304,N,N,5132,N,00,N
20250414,120422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,935,-7,5,-0.74,53123159,57083,29.26,945,960,916,1224,660,942,930.63,0.69,0,-5549,1012,977,940,905,868,994,922,614,282,1000,650,1,1,61365626,574,10.39,0.45,12,0.09,90.00,2082.00,1070,20250318,-12.62,756,20241209,23.68,1070,-12.62,20250318,796,17.46,20250204,1070,-12.62,20250318,756,23.68,20241209,0.04,Y,036170,1000,613 억,,421304,N,N,5132,N,00,N
20250414,110419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,923,-19,5,-2.02,37799891,40611,20.82,945,960,916,1224,660,942,930.78,0.69,0,1885,1012,977,940,905,868,994,922,614,282,1000,650,1,1,61365626,566,10.26,0.44,12,0.07,90.00,2082.00,1070,20250318,-13.74,756,20241209,22.09,1070,-13.74,20250318,796,15.95,20250204,1070,-13.74,20250318,756,22.09,20241209,0.04,Y,036170,1000,613 억,,421304,N,N,5132,N,00,N
20250414,100421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,926,-16,5,-1.70,33372364,35823,18.36,945,960,920,1224,660,942,931.59,0.69,0,2362,1012,977,940,905,868,994,922,614,282,1000,650,1,1,61365626,568,10.29,0.44,12,0.06,90.00,2082.00,1070,20250318,-13.46,756,20241209,22.49,1070,-13.46,20250318,796,16.33,20250204,1070,-13.46,20250318,756,22.49,20241209,0.04,Y,036170,1000,613 억,,421304,N,N,5132,N,00,N
20250414,090421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,944,2,2,0.21,5060642,5330,2.73,945,960,944,1224,660,942,949.46,0.69,0,-2940,1012,977,940,905,868,994,922,614,282,1000,650,1,1,61365626,579,10.49,0.45,12,0.01,90.00,2082.00,1070,20250318,-11.78,756,20241209,24.87,1070,-11.78,20250318,796,18.59,20250204,1070,-11.78,20250318,756,24.87,20241209,0.04,Y,036170,1000,613 억,,421304,N,N,5132,N,00,N
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
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 160418 57 100.00 KOSDAQ 전기·전자 N N N N N 942 0 3 0.00 102259123 109779 56.27 945 960 916 1224 660 942 931.50 0.69 0 -5916 1012 977 940 905 868 994 922 614 282 1000 650 1 1 61365626 578 10.47 0.45 12 0.18 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 421304 N N 9241 N 00 N
3 20250414 150421 57 100.00 KOSDAQ 전기·전자 N N N N N 938 -4 5 -0.42 93280254 100198 51.36 945 960 916 1224 660 942 930.96 0.69 0 -4060 1012 977 940 905 868 994 922 614 282 1000 650 1 1 61365626 576 10.42 0.45 12 0.16 90.00 2082.00 1070 20250318 -12.34 756 20241209 24.07 1070 -12.34 20250318 796 17.84 20250204 1070 -12.34 20250318 756 24.07 20241209 0.04 Y 036170 1000 613 억 421304 N N 5132 N 00 N
4 20250414 140420 57 100.00 KOSDAQ 전기·전자 N N N N N 939 -3 5 -0.32 87401905 93926 48.14 945 960 916 1224 660 942 930.54 0.69 0 -7445 1012 977 940 905 868 994 922 614 282 1000 650 1 1 61365626 576 10.43 0.45 12 0.15 90.00 2082.00 1070 20250318 -12.24 756 20241209 24.21 1070 -12.24 20250318 796 17.96 20250204 1070 -12.24 20250318 756 24.21 20241209 0.04 Y 036170 1000 613 억 421304 N N 5132 N 00 N
5 20250414 130421 57 100.00 KOSDAQ 전기·전자 N N N N N 931 -11 5 -1.17 70868095 76219 39.07 945 960 916 1224 660 942 929.80 0.69 0 -3699 1012 977 940 905 868 994 922 614 282 1000 650 1 1 61365626 571 10.34 0.45 12 0.12 90.00 2082.00 1070 20250318 -12.99 756 20241209 23.15 1070 -12.99 20250318 796 16.96 20250204 1070 -12.99 20250318 756 23.15 20241209 0.04 Y 036170 1000 613 억 421304 N N 5132 N 00 N
6 20250414 120422 57 100.00 KOSDAQ 전기·전자 N N N N N 935 -7 5 -0.74 53123159 57083 29.26 945 960 916 1224 660 942 930.63 0.69 0 -5549 1012 977 940 905 868 994 922 614 282 1000 650 1 1 61365626 574 10.39 0.45 12 0.09 90.00 2082.00 1070 20250318 -12.62 756 20241209 23.68 1070 -12.62 20250318 796 17.46 20250204 1070 -12.62 20250318 756 23.68 20241209 0.04 Y 036170 1000 613 억 421304 N N 5132 N 00 N
7 20250414 110419 57 100.00 KOSDAQ 전기·전자 N N N N N 923 -19 5 -2.02 37799891 40611 20.82 945 960 916 1224 660 942 930.78 0.69 0 1885 1012 977 940 905 868 994 922 614 282 1000 650 1 1 61365626 566 10.26 0.44 12 0.07 90.00 2082.00 1070 20250318 -13.74 756 20241209 22.09 1070 -13.74 20250318 796 15.95 20250204 1070 -13.74 20250318 756 22.09 20241209 0.04 Y 036170 1000 613 억 421304 N N 5132 N 00 N
8 20250414 100421 57 100.00 KOSDAQ 전기·전자 N N N N N 926 -16 5 -1.70 33372364 35823 18.36 945 960 920 1224 660 942 931.59 0.69 0 2362 1012 977 940 905 868 994 922 614 282 1000 650 1 1 61365626 568 10.29 0.44 12 0.06 90.00 2082.00 1070 20250318 -13.46 756 20241209 22.49 1070 -13.46 20250318 796 16.33 20250204 1070 -13.46 20250318 756 22.49 20241209 0.04 Y 036170 1000 613 억 421304 N N 5132 N 00 N
9 20250414 090421 57 100.00 KOSDAQ 전기·전자 N N N N N 944 2 2 0.21 5060642 5330 2.73 945 960 944 1224 660 942 949.46 0.69 0 -2940 1012 977 940 905 868 994 922 614 282 1000 650 1 1 61365626 579 10.49 0.45 12 0.01 90.00 2082.00 1070 20250318 -11.78 756 20241209 24.87 1070 -11.78 20250318 796 18.59 20250204 1070 -11.78 20250318 756 24.87 20241209 0.04 Y 036170 1000 613 억 421304 N N 5132 N 00 N
10 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
11 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
12 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