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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036710/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
20250430,160436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1404,-19,5,-1.34,21121387,15072,34.31,1423,1430,1393,1849,997,1423,1401.37,16.79,0,-371,1471,1447,1399,1375,1327,1459,1387,244,426,500,930,1,1,48723279,684,-0.92,2.42,12,0.03,-1519.00,579.00,2690,20240429,-47.81,885,20241210,58.64,1740,-19.31,20250219,1027,36.71,20250102,2630,-46.62,20240516,885,58.64,20241210,1.22,Y,036710,500,243 억,,8179859,N,N,398,N,00,N
20250430,150439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1404,-19,5,-1.34,14553456,10385,23.64,1423,1430,1393,1849,997,1423,1401.39,16.79,0,413,1471,1447,1399,1375,1327,1459,1387,244,426,500,930,1,1,48723279,684,-0.92,2.42,12,0.02,-1519.00,579.00,2690,20240429,-47.81,885,20241210,58.64,1740,-19.31,20250219,1027,36.71,20250102,2630,-46.62,20240516,885,58.64,20241210,1.22,Y,036710,500,243 억,,8179859,N,N,911,N,00,N
20250430,140439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1406,-17,5,-1.19,13702997,9777,22.26,1423,1430,1393,1849,997,1423,1401.55,16.79,0,642,1471,1447,1399,1375,1327,1459,1387,244,426,500,930,1,1,48723279,685,-0.93,2.43,12,0.02,-1519.00,579.00,2690,20240429,-47.73,885,20241210,58.87,1740,-19.20,20250219,1027,36.90,20250102,2630,-46.54,20240516,885,58.87,20241210,1.22,Y,036710,500,243 억,,8179859,N,N,911,N,00,N
20250430,130440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1408,-15,5,-1.05,13053483,9314,21.20,1423,1430,1393,1849,997,1423,1401.49,16.79,0,908,1471,1447,1399,1375,1327,1459,1387,244,426,500,930,1,1,48723279,686,-0.93,2.43,12,0.02,-1519.00,579.00,2690,20240429,-47.66,885,20241210,59.10,1740,-19.08,20250219,1027,37.10,20250102,2630,-46.46,20240516,885,59.10,20241210,1.22,Y,036710,500,243 억,,8179859,N,N,911,N,00,N
20250430,120441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1403,-20,5,-1.41,12069848,8613,19.61,1423,1430,1393,1849,997,1423,1401.35,16.79,0,1152,1471,1447,1399,1375,1327,1459,1387,244,426,500,930,1,1,48723279,684,-0.92,2.42,12,0.02,-1519.00,579.00,2690,20240429,-47.84,885,20241210,58.53,1740,-19.37,20250219,1027,36.61,20250102,2630,-46.65,20240516,885,58.53,20241210,1.22,Y,036710,500,243 억,,8179859,N,N,911,N,00,N
20250430,110438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1403,-20,5,-1.41,10429483,7438,16.93,1423,1430,1393,1849,997,1423,1402.19,16.79,0,1014,1471,1447,1399,1375,1327,1459,1387,244,426,500,930,1,1,48723279,684,-0.92,2.42,12,0.02,-1519.00,579.00,2690,20240429,-47.84,885,20241210,58.53,1740,-19.37,20250219,1027,36.61,20250102,2630,-46.65,20240516,885,58.53,20241210,1.22,Y,036710,500,243 억,,8179859,N,N,911,N,00,N
20250430,100441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1413,-10,5,-0.70,2615584,1850,4.21,1423,1430,1408,1849,997,1423,1413.83,16.79,0,155,1471,1447,1399,1375,1327,1459,1387,244,426,500,930,1,1,48723279,688,-0.93,2.44,12,0.00,-1519.00,579.00,2690,20240429,-47.47,885,20241210,59.66,1740,-18.79,20250219,1027,37.59,20250102,2630,-46.27,20240516,885,59.66,20241210,1.22,Y,036710,500,243 억,,8179859,N,N,911,N,00,N
20250430,090441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1422,-1,5,-0.07,35438,25,0.06,1423,1423,1408,1849,997,1423,1417.52,16.79,0,-25,1471,1447,1399,1375,1327,1459,1387,244,426,500,930,1,1,48723279,693,-0.94,2.46,12,0.00,-1519.00,579.00,2690,20240429,-47.14,885,20241210,60.68,1740,-18.28,20250219,1027,38.46,20250102,2630,-45.93,20240516,885,60.68,20241210,1.22,Y,036710,500,243 억,,8179859,N,N,911,N,00,N
20250429,160435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1423,13,2,0.92,61919390,43925,92.85,1410,1423,1351,1833,987,1410,1409.66,16.79,0,4964,1476,1442,1396,1362,1316,1420,1340,244,423,500,930,1,1,48723279,693,-0.94,2.46,12,0.09,-1519.00,579.00,2690,20240429,-47.10,885,20241210,60.79,1740,-18.22,20250219,1027,38.56,20250102,2690,-47.10,20240429,885,60.79,20241210,1.22,Y,036710,500,243 억,,8179395,N,N,911,N,00,N
20250429,150438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1421,11,2,0.78,45724991,32541,68.78,1410,1423,1351,1833,987,1410,1405.15,16.79,0,4818,1476,1442,1396,1362,1316,1420,1340,244,423,500,930,1,1,48723279,692,-0.94,2.45,12,0.07,-1519.00,579.00,2690,20240429,-47.17,885,20241210,60.56,1740,-18.33,20250219,1027,38.36,20250102,2690,-47.17,20240429,885,60.56,20241210,1.22,Y,036710,500,243 억,,8179395,N,N,999,N,00,N
20250429,140437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1417,7,2,0.50,31434353,22470,47.50,1410,1417,1351,1833,987,1410,1398.95,16.79,0,3135,1476,1442,1396,1362,1316,1420,1340,244,423,500,930,1,1,48723279,690,-0.93,2.45,12,0.05,-1519.00,579.00,2690,20240429,-47.32,885,20241210,60.11,1740,-18.56,20250219,1027,37.97,20250102,2690,-47.32,20240429,885,60.11,20241210,1.22,Y,036710,500,243 억,,8179395,N,N,999,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 20250430 160436 57 100.00 KOSDAQ 전기·전자 N N N N N 1404 -19 5 -1.34 21121387 15072 34.31 1423 1430 1393 1849 997 1423 1401.37 16.79 0 -371 1471 1447 1399 1375 1327 1459 1387 244 426 500 930 1 1 48723279 684 -0.92 2.42 12 0.03 -1519.00 579.00 2690 20240429 -47.81 885 20241210 58.64 1740 -19.31 20250219 1027 36.71 20250102 2630 -46.62 20240516 885 58.64 20241210 1.22 Y 036710 500 243 억 8179859 N N 398 N 00 N
3 20250430 150439 57 100.00 KOSDAQ 전기·전자 N N N N N 1404 -19 5 -1.34 14553456 10385 23.64 1423 1430 1393 1849 997 1423 1401.39 16.79 0 413 1471 1447 1399 1375 1327 1459 1387 244 426 500 930 1 1 48723279 684 -0.92 2.42 12 0.02 -1519.00 579.00 2690 20240429 -47.81 885 20241210 58.64 1740 -19.31 20250219 1027 36.71 20250102 2630 -46.62 20240516 885 58.64 20241210 1.22 Y 036710 500 243 억 8179859 N N 911 N 00 N
4 20250430 140439 57 100.00 KOSDAQ 전기·전자 N N N N N 1406 -17 5 -1.19 13702997 9777 22.26 1423 1430 1393 1849 997 1423 1401.55 16.79 0 642 1471 1447 1399 1375 1327 1459 1387 244 426 500 930 1 1 48723279 685 -0.93 2.43 12 0.02 -1519.00 579.00 2690 20240429 -47.73 885 20241210 58.87 1740 -19.20 20250219 1027 36.90 20250102 2630 -46.54 20240516 885 58.87 20241210 1.22 Y 036710 500 243 억 8179859 N N 911 N 00 N
5 20250430 130440 57 100.00 KOSDAQ 전기·전자 N N N N N 1408 -15 5 -1.05 13053483 9314 21.20 1423 1430 1393 1849 997 1423 1401.49 16.79 0 908 1471 1447 1399 1375 1327 1459 1387 244 426 500 930 1 1 48723279 686 -0.93 2.43 12 0.02 -1519.00 579.00 2690 20240429 -47.66 885 20241210 59.10 1740 -19.08 20250219 1027 37.10 20250102 2630 -46.46 20240516 885 59.10 20241210 1.22 Y 036710 500 243 억 8179859 N N 911 N 00 N
6 20250430 120441 57 100.00 KOSDAQ 전기·전자 N N N N N 1403 -20 5 -1.41 12069848 8613 19.61 1423 1430 1393 1849 997 1423 1401.35 16.79 0 1152 1471 1447 1399 1375 1327 1459 1387 244 426 500 930 1 1 48723279 684 -0.92 2.42 12 0.02 -1519.00 579.00 2690 20240429 -47.84 885 20241210 58.53 1740 -19.37 20250219 1027 36.61 20250102 2630 -46.65 20240516 885 58.53 20241210 1.22 Y 036710 500 243 억 8179859 N N 911 N 00 N
7 20250430 110438 57 100.00 KOSDAQ 전기·전자 N N N N N 1403 -20 5 -1.41 10429483 7438 16.93 1423 1430 1393 1849 997 1423 1402.19 16.79 0 1014 1471 1447 1399 1375 1327 1459 1387 244 426 500 930 1 1 48723279 684 -0.92 2.42 12 0.02 -1519.00 579.00 2690 20240429 -47.84 885 20241210 58.53 1740 -19.37 20250219 1027 36.61 20250102 2630 -46.65 20240516 885 58.53 20241210 1.22 Y 036710 500 243 억 8179859 N N 911 N 00 N
8 20250430 100441 57 100.00 KOSDAQ 전기·전자 N N N N N 1413 -10 5 -0.70 2615584 1850 4.21 1423 1430 1408 1849 997 1423 1413.83 16.79 0 155 1471 1447 1399 1375 1327 1459 1387 244 426 500 930 1 1 48723279 688 -0.93 2.44 12 0.00 -1519.00 579.00 2690 20240429 -47.47 885 20241210 59.66 1740 -18.79 20250219 1027 37.59 20250102 2630 -46.27 20240516 885 59.66 20241210 1.22 Y 036710 500 243 억 8179859 N N 911 N 00 N
9 20250430 090441 57 100.00 KOSDAQ 전기·전자 N N N N N 1422 -1 5 -0.07 35438 25 0.06 1423 1423 1408 1849 997 1423 1417.52 16.79 0 -25 1471 1447 1399 1375 1327 1459 1387 244 426 500 930 1 1 48723279 693 -0.94 2.46 12 0.00 -1519.00 579.00 2690 20240429 -47.14 885 20241210 60.68 1740 -18.28 20250219 1027 38.46 20250102 2630 -45.93 20240516 885 60.68 20241210 1.22 Y 036710 500 243 억 8179859 N N 911 N 00 N
10 20250429 160435 57 100.00 KOSDAQ 전기·전자 N N N N N 1423 13 2 0.92 61919390 43925 92.85 1410 1423 1351 1833 987 1410 1409.66 16.79 0 4964 1476 1442 1396 1362 1316 1420 1340 244 423 500 930 1 1 48723279 693 -0.94 2.46 12 0.09 -1519.00 579.00 2690 20240429 -47.10 885 20241210 60.79 1740 -18.22 20250219 1027 38.56 20250102 2690 -47.10 20240429 885 60.79 20241210 1.22 Y 036710 500 243 억 8179395 N N 911 N 00 N
11 20250429 150438 57 100.00 KOSDAQ 전기·전자 N N N N N 1421 11 2 0.78 45724991 32541 68.78 1410 1423 1351 1833 987 1410 1405.15 16.79 0 4818 1476 1442 1396 1362 1316 1420 1340 244 423 500 930 1 1 48723279 692 -0.94 2.45 12 0.07 -1519.00 579.00 2690 20240429 -47.17 885 20241210 60.56 1740 -18.33 20250219 1027 38.36 20250102 2690 -47.17 20240429 885 60.56 20241210 1.22 Y 036710 500 243 억 8179395 N N 999 N 00 N
12 20250429 140437 57 100.00 KOSDAQ 전기·전자 N N N N N 1417 7 2 0.50 31434353 22470 47.50 1410 1417 1351 1833 987 1410 1398.95 16.79 0 3135 1476 1442 1396 1362 1316 1420 1340 244 423 500 930 1 1 48723279 690 -0.93 2.45 12 0.05 -1519.00 579.00 2690 20240429 -47.32 885 20241210 60.11 1740 -18.56 20250219 1027 37.97 20250102 2690 -47.32 20240429 885 60.11 20241210 1.22 Y 036710 500 243 억 8179395 N N 999 N 00 N