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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036710/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
20250513,160417,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1503,60,2,4.16,177248192,119469,129.76,1435,1504,1435,1875,1011,1443,1483.63,16.84,0,31229,1527,1485,1414,1372,1301,1506,1393,244,432,500,950,1,1,48723279,732,-0.99,2.60,12,0.25,-1519.00,579.00,2690,20240429,-44.13,885,20241210,69.83,1740,-13.62,20250219,1027,46.35,20250102,2630,-42.85,20240516,885,69.83,20241210,1.16,Y,036710,500,243 억,,8203252,N,N,8866,N,00,N
20250513,150421,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1503,60,2,4.16,161670432,109106,118.50,1435,1503,1435,1875,1011,1443,1481.77,16.84,0,33358,1527,1485,1414,1372,1301,1506,1393,244,432,500,950,1,1,48723279,732,-0.99,2.60,12,0.22,-1519.00,579.00,2690,20240429,-44.13,885,20241210,69.83,1740,-13.62,20250219,1027,46.35,20250102,2630,-42.85,20240516,885,69.83,20241210,1.16,Y,036710,500,243 억,,8203252,N,N,9007,N,00,N
20250513,140422,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1476,33,2,2.29,77030665,52519,57.04,1435,1487,1435,1875,1011,1443,1466.72,16.84,0,2254,1527,1485,1414,1372,1301,1506,1393,244,432,500,950,1,1,48723279,719,-0.97,2.55,12,0.11,-1519.00,579.00,2690,20240429,-45.13,885,20241210,66.78,1740,-15.17,20250219,1027,43.72,20250102,2630,-43.88,20240516,885,66.78,20241210,1.16,Y,036710,500,243 억,,8203252,N,N,9007,N,00,N
20250513,130423,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1459,16,2,1.11,53290619,36448,39.59,1435,1474,1435,1875,1011,1443,1462.10,16.84,0,93,1527,1485,1414,1372,1301,1506,1393,244,432,500,950,1,1,48723279,711,-0.96,2.52,12,0.07,-1519.00,579.00,2690,20240429,-45.76,885,20241210,64.86,1740,-16.15,20250219,1027,42.06,20250102,2630,-44.52,20240516,885,64.86,20241210,1.16,Y,036710,500,243 억,,8203252,N,N,9007,N,00,N
20250513,120424,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1474,31,2,2.15,50595167,34608,37.59,1435,1474,1435,1875,1011,1443,1461.95,16.84,0,212,1527,1485,1414,1372,1301,1506,1393,244,432,500,950,1,1,48723279,718,-0.97,2.55,12,0.07,-1519.00,579.00,2690,20240429,-45.20,885,20241210,66.55,1740,-15.29,20250219,1027,43.52,20250102,2630,-43.95,20240516,885,66.55,20241210,1.16,Y,036710,500,243 억,,8203252,N,N,9007,N,00,N
20250513,110423,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1469,26,2,1.80,43357672,29685,32.24,1435,1474,1435,1875,1011,1443,1460.59,16.84,0,1326,1527,1485,1414,1372,1301,1506,1393,244,432,500,950,1,1,48723279,716,-0.97,2.54,12,0.06,-1519.00,579.00,2690,20240429,-45.39,885,20241210,65.99,1740,-15.57,20250219,1027,43.04,20250102,2630,-44.14,20240516,885,65.99,20241210,1.16,Y,036710,500,243 억,,8203252,N,N,9007,N,00,N
20250513,100423,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1446,3,2,0.21,20607015,14148,15.37,1435,1474,1435,1875,1011,1443,1456.53,16.84,0,-4992,1527,1485,1414,1372,1301,1506,1393,244,432,500,950,1,1,48723279,705,-0.95,2.50,12,0.03,-1519.00,579.00,2690,20240429,-46.25,885,20241210,63.39,1740,-16.90,20250219,1027,40.80,20250102,2630,-45.02,20240516,885,63.39,20241210,1.16,Y,036710,500,243 억,,8203252,N,N,9007,N,00,N
20250513,090425,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1464,21,2,1.46,3740845,2567,2.79,1435,1468,1435,1875,1011,1443,1457.28,16.84,0,1352,1527,1485,1414,1372,1301,1506,1393,244,432,500,950,1,1,48723279,713,-0.96,2.53,12,0.01,-1519.00,579.00,2690,20240429,-45.58,885,20241210,65.42,1740,-15.86,20250219,1027,42.55,20250102,2630,-44.33,20240516,885,65.42,20241210,1.16,Y,036710,500,243 억,,8203252,N,N,9007,N,00,N
20250512,160415,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1443,80,2,5.87,130010501,92032,323.13,1343,1456,1343,1771,955,1363,1412.67,16.76,0,39791,1420,1391,1370,1341,1320,1381,1331,244,408,500,890,1,1,48723279,703,-0.95,2.49,12,0.19,-1519.00,579.00,2690,20240429,-46.36,885,20241210,63.05,1740,-17.07,20250219,1027,40.51,20250102,2630,-45.13,20240516,885,63.05,20241210,1.19,Y,036710,500,243 억,,8165296,N,N,9007,N,00,N
20250512,150420,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1442,79,2,5.80,123778554,87713,307.97,1343,1456,1343,1771,955,1363,1411.18,16.76,0,38657,1420,1391,1370,1341,1320,1381,1331,244,408,500,890,1,1,48723279,703,-0.95,2.49,12,0.18,-1519.00,579.00,2690,20240429,-46.39,885,20241210,62.94,1740,-17.13,20250219,1027,40.41,20250102,2630,-45.17,20240516,885,62.94,20241210,1.19,Y,036710,500,243 억,,8165296,N,N,1644,N,00,N
20250512,140419,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1432,69,2,5.06,94094311,67064,235.47,1343,1433,1343,1771,955,1363,1403.05,16.76,0,27378,1420,1391,1370,1341,1320,1381,1331,244,408,500,890,1,1,48723279,698,-0.94,2.47,12,0.14,-1519.00,579.00,2690,20240429,-46.77,885,20241210,61.81,1740,-17.70,20250219,1027,39.44,20250102,2630,-45.55,20240516,885,61.81,20241210,1.19,Y,036710,500,243 억,,8165296,N,N,1644,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 20250513 160417 57 100.00 KOSDAQ 일반서비스 N N N N N 1503 60 2 4.16 177248192 119469 129.76 1435 1504 1435 1875 1011 1443 1483.63 16.84 0 31229 1527 1485 1414 1372 1301 1506 1393 244 432 500 950 1 1 48723279 732 -0.99 2.60 12 0.25 -1519.00 579.00 2690 20240429 -44.13 885 20241210 69.83 1740 -13.62 20250219 1027 46.35 20250102 2630 -42.85 20240516 885 69.83 20241210 1.16 Y 036710 500 243 억 8203252 N N 8866 N 00 N
3 20250513 150421 57 100.00 KOSDAQ 일반서비스 N N N N N 1503 60 2 4.16 161670432 109106 118.50 1435 1503 1435 1875 1011 1443 1481.77 16.84 0 33358 1527 1485 1414 1372 1301 1506 1393 244 432 500 950 1 1 48723279 732 -0.99 2.60 12 0.22 -1519.00 579.00 2690 20240429 -44.13 885 20241210 69.83 1740 -13.62 20250219 1027 46.35 20250102 2630 -42.85 20240516 885 69.83 20241210 1.16 Y 036710 500 243 억 8203252 N N 9007 N 00 N
4 20250513 140422 57 100.00 KOSDAQ 일반서비스 N N N N N 1476 33 2 2.29 77030665 52519 57.04 1435 1487 1435 1875 1011 1443 1466.72 16.84 0 2254 1527 1485 1414 1372 1301 1506 1393 244 432 500 950 1 1 48723279 719 -0.97 2.55 12 0.11 -1519.00 579.00 2690 20240429 -45.13 885 20241210 66.78 1740 -15.17 20250219 1027 43.72 20250102 2630 -43.88 20240516 885 66.78 20241210 1.16 Y 036710 500 243 억 8203252 N N 9007 N 00 N
5 20250513 130423 57 100.00 KOSDAQ 일반서비스 N N N N N 1459 16 2 1.11 53290619 36448 39.59 1435 1474 1435 1875 1011 1443 1462.10 16.84 0 93 1527 1485 1414 1372 1301 1506 1393 244 432 500 950 1 1 48723279 711 -0.96 2.52 12 0.07 -1519.00 579.00 2690 20240429 -45.76 885 20241210 64.86 1740 -16.15 20250219 1027 42.06 20250102 2630 -44.52 20240516 885 64.86 20241210 1.16 Y 036710 500 243 억 8203252 N N 9007 N 00 N
6 20250513 120424 57 100.00 KOSDAQ 일반서비스 N N N N N 1474 31 2 2.15 50595167 34608 37.59 1435 1474 1435 1875 1011 1443 1461.95 16.84 0 212 1527 1485 1414 1372 1301 1506 1393 244 432 500 950 1 1 48723279 718 -0.97 2.55 12 0.07 -1519.00 579.00 2690 20240429 -45.20 885 20241210 66.55 1740 -15.29 20250219 1027 43.52 20250102 2630 -43.95 20240516 885 66.55 20241210 1.16 Y 036710 500 243 억 8203252 N N 9007 N 00 N
7 20250513 110423 57 100.00 KOSDAQ 일반서비스 N N N N N 1469 26 2 1.80 43357672 29685 32.24 1435 1474 1435 1875 1011 1443 1460.59 16.84 0 1326 1527 1485 1414 1372 1301 1506 1393 244 432 500 950 1 1 48723279 716 -0.97 2.54 12 0.06 -1519.00 579.00 2690 20240429 -45.39 885 20241210 65.99 1740 -15.57 20250219 1027 43.04 20250102 2630 -44.14 20240516 885 65.99 20241210 1.16 Y 036710 500 243 억 8203252 N N 9007 N 00 N
8 20250513 100423 57 100.00 KOSDAQ 일반서비스 N N N N N 1446 3 2 0.21 20607015 14148 15.37 1435 1474 1435 1875 1011 1443 1456.53 16.84 0 -4992 1527 1485 1414 1372 1301 1506 1393 244 432 500 950 1 1 48723279 705 -0.95 2.50 12 0.03 -1519.00 579.00 2690 20240429 -46.25 885 20241210 63.39 1740 -16.90 20250219 1027 40.80 20250102 2630 -45.02 20240516 885 63.39 20241210 1.16 Y 036710 500 243 억 8203252 N N 9007 N 00 N
9 20250513 090425 57 100.00 KOSDAQ 일반서비스 N N N N N 1464 21 2 1.46 3740845 2567 2.79 1435 1468 1435 1875 1011 1443 1457.28 16.84 0 1352 1527 1485 1414 1372 1301 1506 1393 244 432 500 950 1 1 48723279 713 -0.96 2.53 12 0.01 -1519.00 579.00 2690 20240429 -45.58 885 20241210 65.42 1740 -15.86 20250219 1027 42.55 20250102 2630 -44.33 20240516 885 65.42 20241210 1.16 Y 036710 500 243 억 8203252 N N 9007 N 00 N
10 20250512 160415 57 100.00 KOSDAQ 일반서비스 N N N N N 1443 80 2 5.87 130010501 92032 323.13 1343 1456 1343 1771 955 1363 1412.67 16.76 0 39791 1420 1391 1370 1341 1320 1381 1331 244 408 500 890 1 1 48723279 703 -0.95 2.49 12 0.19 -1519.00 579.00 2690 20240429 -46.36 885 20241210 63.05 1740 -17.07 20250219 1027 40.51 20250102 2630 -45.13 20240516 885 63.05 20241210 1.19 Y 036710 500 243 억 8165296 N N 9007 N 00 N
11 20250512 150420 57 100.00 KOSDAQ 일반서비스 N N N N N 1442 79 2 5.80 123778554 87713 307.97 1343 1456 1343 1771 955 1363 1411.18 16.76 0 38657 1420 1391 1370 1341 1320 1381 1331 244 408 500 890 1 1 48723279 703 -0.95 2.49 12 0.18 -1519.00 579.00 2690 20240429 -46.39 885 20241210 62.94 1740 -17.13 20250219 1027 40.41 20250102 2630 -45.17 20240516 885 62.94 20241210 1.19 Y 036710 500 243 억 8165296 N N 1644 N 00 N
12 20250512 140419 57 100.00 KOSDAQ 일반서비스 N N N N N 1432 69 2 5.06 94094311 67064 235.47 1343 1433 1343 1771 955 1363 1403.05 16.76 0 27378 1420 1391 1370 1341 1320 1381 1331 244 408 500 890 1 1 48723279 698 -0.94 2.47 12 0.14 -1519.00 579.00 2690 20240429 -46.77 885 20241210 61.81 1740 -17.70 20250219 1027 39.44 20250102 2630 -45.55 20240516 885 61.81 20241210 1.19 Y 036710 500 243 억 8165296 N N 1644 N 00 N