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

Update 2025-05-02 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-05-02 18:02:00 +09:00
parent ce7387abf1
commit 15a1e7fde7
2981 changed files with 32109 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
036620/price/prices-20250501.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250502,160411,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3630,5,2,0.14,1954416437,542207,92.14,3635,3660,3560,4710,2540,3625,3604.56,9.40,0,47208,3775,3700,3635,3560,3495,3667,3527,470,1085,500,2680,5,1,93431558,3392,11.49,3.00,12,0.58,316.00,1210.00,4690,20240524,-22.60,2490,20241209,45.78,4025,-9.81,20250416,2845,27.59,20250113,4690,-22.60,20240524,2490,45.78,20241209,1.45,Y,036620,500,469 억,,8781327,N,N,12315,N,00,N
20250502,150414,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3590,-35,5,-0.97,1786782547,495537,84.21,3635,3660,3575,4710,2540,3625,3605.75,9.40,0,69900,3775,3700,3635,3560,3495,3667,3527,470,1085,500,2680,5,1,93431558,3354,11.36,2.97,12,0.53,316.00,1210.00,4690,20240524,-23.45,2490,20241209,44.18,4025,-10.81,20250416,2845,26.19,20250113,4690,-23.45,20240524,2490,44.18,20241209,1.45,Y,036620,500,469 억,,8781327,N,N,17805,N,00,N
20250502,140414,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3610,-15,5,-0.41,1443591340,400104,67.99,3635,3660,3575,4710,2540,3625,3608.04,9.40,0,58767,3775,3700,3635,3560,3495,3667,3527,470,1085,500,2680,5,1,93431558,3373,11.42,2.98,12,0.43,316.00,1210.00,4690,20240524,-23.03,2490,20241209,44.98,4025,-10.31,20250416,2845,26.89,20250113,4690,-23.03,20240524,2490,44.98,20241209,1.45,Y,036620,500,469 억,,8781327,N,N,17805,N,00,N
20250502,130415,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3620,-5,5,-0.14,1166129211,323032,54.90,3635,3660,3575,4710,2540,3625,3609.95,9.40,0,41599,3775,3700,3635,3560,3495,3667,3527,470,1085,500,2680,5,1,93431558,3382,11.46,2.99,12,0.35,316.00,1210.00,4690,20240524,-22.81,2490,20241209,45.38,4025,-10.06,20250416,2845,27.24,20250113,4690,-22.81,20240524,2490,45.38,20241209,1.45,Y,036620,500,469 억,,8781327,N,N,17805,N,00,N
20250502,120414,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3630,5,2,0.14,931704116,258293,43.89,3635,3660,3575,4710,2540,3625,3607.16,9.40,0,24859,3775,3700,3635,3560,3495,3667,3527,470,1085,500,2680,5,1,93431558,3392,11.49,3.00,12,0.28,316.00,1210.00,4690,20240524,-22.60,2490,20241209,45.78,4025,-9.81,20250416,2845,27.59,20250113,4690,-22.60,20240524,2490,45.78,20241209,1.45,Y,036620,500,469 억,,8781327,N,N,17805,N,00,N
20250502,110414,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3610,-15,5,-0.41,712830081,197856,33.62,3635,3660,3575,4710,2540,3625,3602.77,9.40,0,-17758,3775,3700,3635,3560,3495,3667,3527,470,1085,500,2680,5,1,93431558,3373,11.42,2.98,12,0.21,316.00,1210.00,4690,20240524,-23.03,2490,20241209,44.98,4025,-10.31,20250416,2845,26.89,20250113,4690,-23.03,20240524,2490,44.98,20241209,1.45,Y,036620,500,469 억,,8781327,N,N,17805,N,00,N
20250502,100413,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3610,-15,5,-0.41,382821496,105950,18.00,3635,3660,3585,4710,2540,3625,3613.23,9.40,0,7433,3775,3700,3635,3560,3495,3667,3527,470,1085,500,2680,5,1,93431558,3373,11.42,2.98,12,0.11,316.00,1210.00,4690,20240524,-23.03,2490,20241209,44.98,4025,-10.31,20250416,2845,26.89,20250113,4690,-23.03,20240524,2490,44.98,20241209,1.45,Y,036620,500,469 억,,8781327,N,N,17805,N,00,N
20250502,090413,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3620,-5,5,-0.14,67999040,18818,3.20,3635,3635,3585,4710,2540,3625,3613.51,9.40,0,-3900,3775,3700,3635,3560,3495,3667,3527,470,1085,500,2680,5,1,93431558,3382,11.46,2.99,12,0.02,316.00,1210.00,4690,20240524,-22.81,2490,20241209,45.38,4025,-10.06,20250416,2845,27.24,20250113,4690,-22.81,20240524,2490,45.38,20241209,1.45,Y,036620,500,469 억,,8781327,N,N,17805,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 20250502 160411 55 40.00 KOSDAQ 유통 N N N Y 40 N 3630 5 2 0.14 1954416437 542207 92.14 3635 3660 3560 4710 2540 3625 3604.56 9.40 0 47208 3775 3700 3635 3560 3495 3667 3527 470 1085 500 2680 5 1 93431558 3392 11.49 3.00 12 0.58 316.00 1210.00 4690 20240524 -22.60 2490 20241209 45.78 4025 -9.81 20250416 2845 27.59 20250113 4690 -22.60 20240524 2490 45.78 20241209 1.45 Y 036620 500 469 억 8781327 N N 12315 N 00 N
3 20250502 150414 55 40.00 KOSDAQ 유통 N N N Y 40 N 3590 -35 5 -0.97 1786782547 495537 84.21 3635 3660 3575 4710 2540 3625 3605.75 9.40 0 69900 3775 3700 3635 3560 3495 3667 3527 470 1085 500 2680 5 1 93431558 3354 11.36 2.97 12 0.53 316.00 1210.00 4690 20240524 -23.45 2490 20241209 44.18 4025 -10.81 20250416 2845 26.19 20250113 4690 -23.45 20240524 2490 44.18 20241209 1.45 Y 036620 500 469 억 8781327 N N 17805 N 00 N
4 20250502 140414 55 40.00 KOSDAQ 유통 N N N Y 40 N 3610 -15 5 -0.41 1443591340 400104 67.99 3635 3660 3575 4710 2540 3625 3608.04 9.40 0 58767 3775 3700 3635 3560 3495 3667 3527 470 1085 500 2680 5 1 93431558 3373 11.42 2.98 12 0.43 316.00 1210.00 4690 20240524 -23.03 2490 20241209 44.98 4025 -10.31 20250416 2845 26.89 20250113 4690 -23.03 20240524 2490 44.98 20241209 1.45 Y 036620 500 469 억 8781327 N N 17805 N 00 N
5 20250502 130415 55 40.00 KOSDAQ 유통 N N N Y 40 N 3620 -5 5 -0.14 1166129211 323032 54.90 3635 3660 3575 4710 2540 3625 3609.95 9.40 0 41599 3775 3700 3635 3560 3495 3667 3527 470 1085 500 2680 5 1 93431558 3382 11.46 2.99 12 0.35 316.00 1210.00 4690 20240524 -22.81 2490 20241209 45.38 4025 -10.06 20250416 2845 27.24 20250113 4690 -22.81 20240524 2490 45.38 20241209 1.45 Y 036620 500 469 억 8781327 N N 17805 N 00 N
6 20250502 120414 55 40.00 KOSDAQ 유통 N N N Y 40 N 3630 5 2 0.14 931704116 258293 43.89 3635 3660 3575 4710 2540 3625 3607.16 9.40 0 24859 3775 3700 3635 3560 3495 3667 3527 470 1085 500 2680 5 1 93431558 3392 11.49 3.00 12 0.28 316.00 1210.00 4690 20240524 -22.60 2490 20241209 45.78 4025 -9.81 20250416 2845 27.59 20250113 4690 -22.60 20240524 2490 45.78 20241209 1.45 Y 036620 500 469 억 8781327 N N 17805 N 00 N
7 20250502 110414 55 40.00 KOSDAQ 유통 N N N Y 40 N 3610 -15 5 -0.41 712830081 197856 33.62 3635 3660 3575 4710 2540 3625 3602.77 9.40 0 -17758 3775 3700 3635 3560 3495 3667 3527 470 1085 500 2680 5 1 93431558 3373 11.42 2.98 12 0.21 316.00 1210.00 4690 20240524 -23.03 2490 20241209 44.98 4025 -10.31 20250416 2845 26.89 20250113 4690 -23.03 20240524 2490 44.98 20241209 1.45 Y 036620 500 469 억 8781327 N N 17805 N 00 N
8 20250502 100413 55 40.00 KOSDAQ 유통 N N N Y 40 N 3610 -15 5 -0.41 382821496 105950 18.00 3635 3660 3585 4710 2540 3625 3613.23 9.40 0 7433 3775 3700 3635 3560 3495 3667 3527 470 1085 500 2680 5 1 93431558 3373 11.42 2.98 12 0.11 316.00 1210.00 4690 20240524 -23.03 2490 20241209 44.98 4025 -10.31 20250416 2845 26.89 20250113 4690 -23.03 20240524 2490 44.98 20241209 1.45 Y 036620 500 469 억 8781327 N N 17805 N 00 N
9 20250502 090413 55 40.00 KOSDAQ 유통 N N N Y 40 N 3620 -5 5 -0.14 67999040 18818 3.20 3635 3635 3585 4710 2540 3625 3613.51 9.40 0 -3900 3775 3700 3635 3560 3495 3667 3527 470 1085 500 2680 5 1 93431558 3382 11.46 2.99 12 0.02 316.00 1210.00 4690 20240524 -22.81 2490 20241209 45.38 4025 -10.06 20250416 2845 27.24 20250113 4690 -22.81 20240524 2490 45.38 20241209 1.45 Y 036620 500 469 억 8781327 N N 17805 N 00 N