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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
035610/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
20250407,160406,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3620,-75,5,-2.03,286737242,80944,121.77,3625,3625,3500,4800,2590,3695,3542.41,1.41,0,-21888,3785,3740,3650,3605,3515,3762,3627,137,1105,500,2660,5,1,27345997,990,2.68,0.45,12,0.30,1350.00,8037.00,5080,20240618,-28.74,3400,20240805,6.47,4960,-27.02,20250114,3500,3.43,20250407,5080,-28.74,20240618,3400,6.47,20240805,1.66,Y,035610,500,136 억,,386365,N,N,203,N,00,N
20250407,150409,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3550,-145,5,-3.92,259135242,73249,110.19,3625,3625,3500,4800,2590,3695,3537.73,1.41,0,-20525,3785,3740,3650,3605,3515,3762,3627,137,1105,500,2660,5,1,27345997,971,2.63,0.44,12,0.27,1350.00,8037.00,5080,20240618,-30.12,3400,20240805,4.41,4960,-28.43,20250114,3500,1.43,20250407,5080,-30.12,20240618,3400,4.41,20240805,1.66,Y,035610,500,136 억,,386365,N,N,750,N,00,N
20250407,140408,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3535,-160,5,-4.33,236442967,66860,100.58,3625,3625,3500,4800,2590,3695,3536.39,1.41,0,-17135,3785,3740,3650,3605,3515,3762,3627,137,1105,500,2660,5,1,27345997,967,2.62,0.44,12,0.24,1350.00,8037.00,5080,20240618,-30.41,3400,20240805,3.97,4960,-28.73,20250114,3500,1.00,20250407,5080,-30.41,20240618,3400,3.97,20240805,1.66,Y,035610,500,136 억,,386365,N,N,750,N,00,N
20250407,130406,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3550,-145,5,-3.92,167193507,47233,71.06,3625,3625,3500,4800,2590,3695,3539.76,1.41,0,-16903,3785,3740,3650,3605,3515,3762,3627,137,1105,500,2660,5,1,27345997,971,2.63,0.44,12,0.17,1350.00,8037.00,5080,20240618,-30.12,3400,20240805,4.41,4960,-28.43,20250114,3500,1.43,20250407,5080,-30.12,20240618,3400,4.41,20240805,1.66,Y,035610,500,136 억,,386365,N,N,750,N,00,N
20250407,120406,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3550,-145,5,-3.92,154336257,43609,65.60,3625,3625,3500,4800,2590,3695,3539.09,1.41,0,-15267,3785,3740,3650,3605,3515,3762,3627,137,1105,500,2660,5,1,27345997,971,2.63,0.44,12,0.16,1350.00,8037.00,5080,20240618,-30.12,3400,20240805,4.41,4960,-28.43,20250114,3500,1.43,20250407,5080,-30.12,20240618,3400,4.41,20240805,1.66,Y,035610,500,136 억,,386365,N,N,750,N,00,N
20250407,110407,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3575,-120,5,-3.25,142913852,40396,60.77,3625,3625,3500,4800,2590,3695,3537.82,1.41,0,-14731,3785,3740,3650,3605,3515,3762,3627,137,1105,500,2660,5,1,27345997,978,2.65,0.44,12,0.15,1350.00,8037.00,5080,20240618,-29.63,3400,20240805,5.15,4960,-27.92,20250114,3500,2.14,20250407,5080,-29.63,20240618,3400,5.15,20240805,1.66,Y,035610,500,136 억,,386365,N,N,750,N,00,N
20250407,100408,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3520,-175,5,-4.74,121781257,34455,51.83,3625,3625,3500,4800,2590,3695,3534.50,1.41,0,-11456,3785,3740,3650,3605,3515,3762,3627,137,1105,500,2660,5,1,27345997,963,2.61,0.44,12,0.13,1350.00,8037.00,5080,20240618,-30.71,3400,20240805,3.53,4960,-29.03,20250114,3500,0.57,20250407,5080,-30.71,20240618,3400,3.53,20240805,1.66,Y,035610,500,136 억,,386365,N,N,750,N,00,N
20250407,090407,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3555,-140,5,-3.79,21999065,6121,9.21,3625,3625,3555,4800,2590,3695,3594.03,1.41,0,-743,3785,3740,3650,3605,3515,3762,3627,137,1105,500,2660,5,1,27345997,972,2.63,0.44,12,0.02,1350.00,8037.00,5080,20240618,-30.02,3400,20240805,4.56,4960,-28.33,20250114,3515,1.14,20250331,5080,-30.02,20240618,3400,4.56,20240805,1.66,Y,035610,500,136 억,,386365,N,N,750,N,00,N
20250404,160406,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3695,85,2,2.35,242594905,66473,232.30,3575,3695,3560,4690,2530,3610,3649.04,1.41,0,109,3703,3656,3598,3551,3493,3680,3575,137,1080,500,2590,5,1,27345997,1010,2.74,0.46,12,0.24,1350.00,8037.00,5080,20240618,-27.26,3400,20240805,8.68,4960,-25.50,20250114,3515,5.12,20250331,5080,-27.26,20240618,3400,8.68,20240805,1.69,Y,035610,500,136 억,,386350,N,N,750,N,00,N
20250404,150409,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3660,50,2,1.39,222782710,61091,213.49,3575,3685,3560,4690,2530,3610,3646.74,1.41,0,-1744,3703,3656,3598,3551,3493,3680,3575,137,1080,500,2590,5,1,27345997,1001,2.71,0.46,12,0.22,1350.00,8037.00,5080,20240618,-27.95,3400,20240805,7.65,4960,-26.21,20250114,3515,4.13,20250331,5080,-27.95,20240618,3400,7.65,20240805,1.69,Y,035610,500,136 억,,386350,N,N,0,N,00,N
20250404,140410,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3680,70,2,1.94,204055250,55941,195.50,3575,3685,3560,4690,2530,3610,3647.69,1.41,0,-2562,3703,3656,3598,3551,3493,3680,3575,137,1080,500,2590,5,1,27345997,1006,2.73,0.46,12,0.20,1350.00,8037.00,5080,20240618,-27.56,3400,20240805,8.24,4960,-25.81,20250114,3515,4.69,20250331,5080,-27.56,20240618,3400,8.24,20240805,1.69,Y,035610,500,136 억,,386350,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 20250407 160406 57 100.00 KOSDAQ 일반서비스 N N N N N 3620 -75 5 -2.03 286737242 80944 121.77 3625 3625 3500 4800 2590 3695 3542.41 1.41 0 -21888 3785 3740 3650 3605 3515 3762 3627 137 1105 500 2660 5 1 27345997 990 2.68 0.45 12 0.30 1350.00 8037.00 5080 20240618 -28.74 3400 20240805 6.47 4960 -27.02 20250114 3500 3.43 20250407 5080 -28.74 20240618 3400 6.47 20240805 1.66 Y 035610 500 136 억 386365 N N 203 N 00 N
3 20250407 150409 57 100.00 KOSDAQ 일반서비스 N N N N N 3550 -145 5 -3.92 259135242 73249 110.19 3625 3625 3500 4800 2590 3695 3537.73 1.41 0 -20525 3785 3740 3650 3605 3515 3762 3627 137 1105 500 2660 5 1 27345997 971 2.63 0.44 12 0.27 1350.00 8037.00 5080 20240618 -30.12 3400 20240805 4.41 4960 -28.43 20250114 3500 1.43 20250407 5080 -30.12 20240618 3400 4.41 20240805 1.66 Y 035610 500 136 억 386365 N N 750 N 00 N
4 20250407 140408 57 100.00 KOSDAQ 일반서비스 N N N N N 3535 -160 5 -4.33 236442967 66860 100.58 3625 3625 3500 4800 2590 3695 3536.39 1.41 0 -17135 3785 3740 3650 3605 3515 3762 3627 137 1105 500 2660 5 1 27345997 967 2.62 0.44 12 0.24 1350.00 8037.00 5080 20240618 -30.41 3400 20240805 3.97 4960 -28.73 20250114 3500 1.00 20250407 5080 -30.41 20240618 3400 3.97 20240805 1.66 Y 035610 500 136 억 386365 N N 750 N 00 N
5 20250407 130406 57 100.00 KOSDAQ 일반서비스 N N N N N 3550 -145 5 -3.92 167193507 47233 71.06 3625 3625 3500 4800 2590 3695 3539.76 1.41 0 -16903 3785 3740 3650 3605 3515 3762 3627 137 1105 500 2660 5 1 27345997 971 2.63 0.44 12 0.17 1350.00 8037.00 5080 20240618 -30.12 3400 20240805 4.41 4960 -28.43 20250114 3500 1.43 20250407 5080 -30.12 20240618 3400 4.41 20240805 1.66 Y 035610 500 136 억 386365 N N 750 N 00 N
6 20250407 120406 57 100.00 KOSDAQ 일반서비스 N N N N N 3550 -145 5 -3.92 154336257 43609 65.60 3625 3625 3500 4800 2590 3695 3539.09 1.41 0 -15267 3785 3740 3650 3605 3515 3762 3627 137 1105 500 2660 5 1 27345997 971 2.63 0.44 12 0.16 1350.00 8037.00 5080 20240618 -30.12 3400 20240805 4.41 4960 -28.43 20250114 3500 1.43 20250407 5080 -30.12 20240618 3400 4.41 20240805 1.66 Y 035610 500 136 억 386365 N N 750 N 00 N
7 20250407 110407 57 100.00 KOSDAQ 일반서비스 N N N N N 3575 -120 5 -3.25 142913852 40396 60.77 3625 3625 3500 4800 2590 3695 3537.82 1.41 0 -14731 3785 3740 3650 3605 3515 3762 3627 137 1105 500 2660 5 1 27345997 978 2.65 0.44 12 0.15 1350.00 8037.00 5080 20240618 -29.63 3400 20240805 5.15 4960 -27.92 20250114 3500 2.14 20250407 5080 -29.63 20240618 3400 5.15 20240805 1.66 Y 035610 500 136 억 386365 N N 750 N 00 N
8 20250407 100408 57 100.00 KOSDAQ 일반서비스 N N N N N 3520 -175 5 -4.74 121781257 34455 51.83 3625 3625 3500 4800 2590 3695 3534.50 1.41 0 -11456 3785 3740 3650 3605 3515 3762 3627 137 1105 500 2660 5 1 27345997 963 2.61 0.44 12 0.13 1350.00 8037.00 5080 20240618 -30.71 3400 20240805 3.53 4960 -29.03 20250114 3500 0.57 20250407 5080 -30.71 20240618 3400 3.53 20240805 1.66 Y 035610 500 136 억 386365 N N 750 N 00 N
9 20250407 090407 57 100.00 KOSDAQ 일반서비스 N N N N N 3555 -140 5 -3.79 21999065 6121 9.21 3625 3625 3555 4800 2590 3695 3594.03 1.41 0 -743 3785 3740 3650 3605 3515 3762 3627 137 1105 500 2660 5 1 27345997 972 2.63 0.44 12 0.02 1350.00 8037.00 5080 20240618 -30.02 3400 20240805 4.56 4960 -28.33 20250114 3515 1.14 20250331 5080 -30.02 20240618 3400 4.56 20240805 1.66 Y 035610 500 136 억 386365 N N 750 N 00 N
10 20250404 160406 57 100.00 KOSDAQ 일반서비스 N N N N N 3695 85 2 2.35 242594905 66473 232.30 3575 3695 3560 4690 2530 3610 3649.04 1.41 0 109 3703 3656 3598 3551 3493 3680 3575 137 1080 500 2590 5 1 27345997 1010 2.74 0.46 12 0.24 1350.00 8037.00 5080 20240618 -27.26 3400 20240805 8.68 4960 -25.50 20250114 3515 5.12 20250331 5080 -27.26 20240618 3400 8.68 20240805 1.69 Y 035610 500 136 억 386350 N N 750 N 00 N
11 20250404 150409 57 100.00 KOSDAQ 일반서비스 N N N N N 3660 50 2 1.39 222782710 61091 213.49 3575 3685 3560 4690 2530 3610 3646.74 1.41 0 -1744 3703 3656 3598 3551 3493 3680 3575 137 1080 500 2590 5 1 27345997 1001 2.71 0.46 12 0.22 1350.00 8037.00 5080 20240618 -27.95 3400 20240805 7.65 4960 -26.21 20250114 3515 4.13 20250331 5080 -27.95 20240618 3400 7.65 20240805 1.69 Y 035610 500 136 억 386350 N N 0 N 00 N
12 20250404 140410 57 100.00 KOSDAQ 일반서비스 N N N N N 3680 70 2 1.94 204055250 55941 195.50 3575 3685 3560 4690 2530 3610 3647.69 1.41 0 -2562 3703 3656 3598 3551 3493 3680 3575 137 1080 500 2590 5 1 27345997 1006 2.73 0.46 12 0.20 1350.00 8037.00 5080 20240618 -27.56 3400 20240805 8.24 4960 -25.81 20250114 3515 4.69 20250331 5080 -27.56 20240618 3400 8.24 20240805 1.69 Y 035610 500 136 억 386350 N N 0 N 00 N