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
036030/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
20250407,160408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3540,-105,5,-2.88,223750559,63466,435.50,3640,3640,3480,4735,2555,3645,3525.52,1.85,-19255,-23903,3708,3676,3618,3586,3528,3692,3602,490,1090,1000,2620,5,1,49019283,1735,8.83,0.66,12,0.13,401.00,5330.00,5620,20240329,-37.01,3260,20241209,8.59,4015,-11.83,20250213,3385,4.58,20250203,5480,-35.40,20240408,3260,8.59,20241209,0.52,Y,036030,1000,490 억,,445556,N,N,0,N,00,N
20250407,150411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3530,-115,5,-3.16,214669579,60889,417.82,3640,3640,3480,4735,2555,3645,3525.59,1.86,-18321,-22959,3708,3676,3618,3586,3528,3692,3602,490,1090,1000,2620,5,1,49019283,1730,8.80,0.66,12,0.12,401.00,5330.00,5620,20240329,-37.19,3260,20241209,8.28,4015,-12.08,20250213,3385,4.28,20250203,5480,-35.58,20240408,3260,8.28,20241209,0.52,Y,036030,1000,490 억,,446490,N,N,0,N,00,N
20250407,140410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3515,-130,5,-3.57,195783684,55528,381.03,3640,3640,3480,4735,2555,3645,3525.86,1.87,-16456,-21188,3708,3676,3618,3586,3528,3692,3602,490,1090,1000,2620,5,1,49019283,1723,8.77,0.66,12,0.11,401.00,5330.00,5620,20240329,-37.46,3260,20241209,7.82,4015,-12.45,20250213,3385,3.84,20250203,5480,-35.86,20240408,3260,7.82,20241209,0.52,Y,036030,1000,490 억,,448355,N,N,0,N,00,N
20250407,130408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3525,-120,5,-3.29,189839519,53837,369.43,3640,3640,3480,4735,2555,3645,3526.19,1.87,-15514,-20241,3708,3676,3618,3586,3528,3692,3602,490,1090,1000,2620,5,1,49019283,1728,8.79,0.66,12,0.11,401.00,5330.00,5620,20240329,-37.28,3260,20241209,8.13,4015,-12.20,20250213,3385,4.14,20250203,5480,-35.68,20240408,3260,8.13,20241209,0.52,Y,036030,1000,490 억,,449297,N,N,0,N,00,N
20250407,120409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3510,-135,5,-3.70,168006179,47637,326.89,3640,3640,3480,4735,2555,3645,3526.80,1.89,-11363,-16094,3708,3676,3618,3586,3528,3692,3602,490,1090,1000,2620,5,1,49019283,1721,8.75,0.66,12,0.10,401.00,5330.00,5620,20240329,-37.54,3260,20241209,7.67,4015,-12.58,20250213,3385,3.69,20250203,5480,-35.95,20240408,3260,7.67,20241209,0.52,Y,036030,1000,490 억,,453448,N,N,0,N,00,N
20250407,110410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3520,-125,5,-3.43,159166279,45116,309.59,3640,3640,3480,4735,2555,3645,3527.93,1.89,-11248,-15981,3708,3676,3618,3586,3528,3692,3602,490,1090,1000,2620,5,1,49019283,1725,8.78,0.66,12,0.09,401.00,5330.00,5620,20240329,-37.37,3260,20241209,7.98,4015,-12.33,20250213,3385,3.99,20250203,5480,-35.77,20240408,3260,7.98,20241209,0.52,Y,036030,1000,490 억,,453563,N,N,0,N,00,N
20250407,100410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3495,-150,5,-4.12,123235820,34853,239.16,3640,3640,3480,4735,2555,3645,3535.87,1.87,-16340,-13619,3708,3676,3618,3586,3528,3692,3602,490,1090,1000,2620,5,1,49019283,1713,8.72,0.66,12,0.07,401.00,5330.00,5620,20240329,-37.81,3260,20241209,7.21,4015,-12.95,20250213,3385,3.25,20250203,5480,-36.22,20240408,3260,7.21,20241209,0.52,Y,036030,1000,490 억,,448471,N,N,0,N,00,N
20250407,090410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3570,-75,5,-2.06,2280675,636,4.36,3640,3640,3565,4735,2555,3645,3585.97,1.93,-75,-116,3708,3676,3618,3586,3528,3692,3602,490,1090,1000,2620,5,1,49019283,1750,8.90,0.67,12,0.00,401.00,5330.00,5620,20240329,-36.48,3260,20241209,9.51,4015,-11.08,20250213,3385,5.47,20250203,5480,-34.85,20240408,3260,9.51,20241209,0.52,Y,036030,1000,490 억,,464736,N,N,0,N,00,N
20250404,160409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3645,55,2,1.53,52536950,14573,60.35,3570,3650,3560,4665,2515,3590,3605.09,1.94,1015,1051,3683,3636,3593,3546,3503,3615,3525,490,1075,1000,2580,5,1,49019283,1787,9.09,0.68,12,0.03,401.00,5330.00,5620,20240329,-35.14,3260,20241209,11.81,4015,-9.22,20250213,3385,7.68,20250203,5490,-33.61,20240404,3260,11.81,20241209,0.52,Y,036030,1000,490 억,,464811,N,N,0,N,00,N
20250404,150412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3640,50,2,1.39,52045780,14438,59.79,3570,3650,3560,4665,2515,3590,3604.78,1.94,1163,1003,3683,3636,3593,3546,3503,3615,3525,490,1075,1000,2580,5,1,49019283,1784,9.08,0.68,12,0.03,401.00,5330.00,5620,20240329,-35.23,3260,20241209,11.66,4015,-9.34,20250213,3385,7.53,20250203,5490,-33.70,20240404,3260,11.66,20241209,0.52,Y,036030,1000,490 억,,464959,N,N,0,N,00,N
20250404,140413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3615,25,2,0.70,45118085,12523,51.86,3570,3650,3560,4665,2515,3590,3602.82,1.93,940,699,3683,3636,3593,3546,3503,3615,3525,490,1075,1000,2580,5,1,49019283,1772,9.01,0.68,12,0.03,401.00,5330.00,5620,20240329,-35.68,3260,20241209,10.89,4015,-9.96,20250213,3385,6.79,20250203,5490,-34.15,20240404,3260,10.89,20241209,0.52,Y,036030,1000,490 억,,464736,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 160408 57 100.00 KOSDAQ 유통 N N N N N 3540 -105 5 -2.88 223750559 63466 435.50 3640 3640 3480 4735 2555 3645 3525.52 1.85 -19255 -23903 3708 3676 3618 3586 3528 3692 3602 490 1090 1000 2620 5 1 49019283 1735 8.83 0.66 12 0.13 401.00 5330.00 5620 20240329 -37.01 3260 20241209 8.59 4015 -11.83 20250213 3385 4.58 20250203 5480 -35.40 20240408 3260 8.59 20241209 0.52 Y 036030 1000 490 억 445556 N N 0 N 00 N
3 20250407 150411 57 100.00 KOSDAQ 유통 N N N N N 3530 -115 5 -3.16 214669579 60889 417.82 3640 3640 3480 4735 2555 3645 3525.59 1.86 -18321 -22959 3708 3676 3618 3586 3528 3692 3602 490 1090 1000 2620 5 1 49019283 1730 8.80 0.66 12 0.12 401.00 5330.00 5620 20240329 -37.19 3260 20241209 8.28 4015 -12.08 20250213 3385 4.28 20250203 5480 -35.58 20240408 3260 8.28 20241209 0.52 Y 036030 1000 490 억 446490 N N 0 N 00 N
4 20250407 140410 57 100.00 KOSDAQ 유통 N N N N N 3515 -130 5 -3.57 195783684 55528 381.03 3640 3640 3480 4735 2555 3645 3525.86 1.87 -16456 -21188 3708 3676 3618 3586 3528 3692 3602 490 1090 1000 2620 5 1 49019283 1723 8.77 0.66 12 0.11 401.00 5330.00 5620 20240329 -37.46 3260 20241209 7.82 4015 -12.45 20250213 3385 3.84 20250203 5480 -35.86 20240408 3260 7.82 20241209 0.52 Y 036030 1000 490 억 448355 N N 0 N 00 N
5 20250407 130408 57 100.00 KOSDAQ 유통 N N N N N 3525 -120 5 -3.29 189839519 53837 369.43 3640 3640 3480 4735 2555 3645 3526.19 1.87 -15514 -20241 3708 3676 3618 3586 3528 3692 3602 490 1090 1000 2620 5 1 49019283 1728 8.79 0.66 12 0.11 401.00 5330.00 5620 20240329 -37.28 3260 20241209 8.13 4015 -12.20 20250213 3385 4.14 20250203 5480 -35.68 20240408 3260 8.13 20241209 0.52 Y 036030 1000 490 억 449297 N N 0 N 00 N
6 20250407 120409 57 100.00 KOSDAQ 유통 N N N N N 3510 -135 5 -3.70 168006179 47637 326.89 3640 3640 3480 4735 2555 3645 3526.80 1.89 -11363 -16094 3708 3676 3618 3586 3528 3692 3602 490 1090 1000 2620 5 1 49019283 1721 8.75 0.66 12 0.10 401.00 5330.00 5620 20240329 -37.54 3260 20241209 7.67 4015 -12.58 20250213 3385 3.69 20250203 5480 -35.95 20240408 3260 7.67 20241209 0.52 Y 036030 1000 490 억 453448 N N 0 N 00 N
7 20250407 110410 57 100.00 KOSDAQ 유통 N N N N N 3520 -125 5 -3.43 159166279 45116 309.59 3640 3640 3480 4735 2555 3645 3527.93 1.89 -11248 -15981 3708 3676 3618 3586 3528 3692 3602 490 1090 1000 2620 5 1 49019283 1725 8.78 0.66 12 0.09 401.00 5330.00 5620 20240329 -37.37 3260 20241209 7.98 4015 -12.33 20250213 3385 3.99 20250203 5480 -35.77 20240408 3260 7.98 20241209 0.52 Y 036030 1000 490 억 453563 N N 0 N 00 N
8 20250407 100410 57 100.00 KOSDAQ 유통 N N N N N 3495 -150 5 -4.12 123235820 34853 239.16 3640 3640 3480 4735 2555 3645 3535.87 1.87 -16340 -13619 3708 3676 3618 3586 3528 3692 3602 490 1090 1000 2620 5 1 49019283 1713 8.72 0.66 12 0.07 401.00 5330.00 5620 20240329 -37.81 3260 20241209 7.21 4015 -12.95 20250213 3385 3.25 20250203 5480 -36.22 20240408 3260 7.21 20241209 0.52 Y 036030 1000 490 억 448471 N N 0 N 00 N
9 20250407 090410 57 100.00 KOSDAQ 유통 N N N N N 3570 -75 5 -2.06 2280675 636 4.36 3640 3640 3565 4735 2555 3645 3585.97 1.93 -75 -116 3708 3676 3618 3586 3528 3692 3602 490 1090 1000 2620 5 1 49019283 1750 8.90 0.67 12 0.00 401.00 5330.00 5620 20240329 -36.48 3260 20241209 9.51 4015 -11.08 20250213 3385 5.47 20250203 5480 -34.85 20240408 3260 9.51 20241209 0.52 Y 036030 1000 490 억 464736 N N 0 N 00 N
10 20250404 160409 57 100.00 KOSDAQ 유통 N N N N N 3645 55 2 1.53 52536950 14573 60.35 3570 3650 3560 4665 2515 3590 3605.09 1.94 1015 1051 3683 3636 3593 3546 3503 3615 3525 490 1075 1000 2580 5 1 49019283 1787 9.09 0.68 12 0.03 401.00 5330.00 5620 20240329 -35.14 3260 20241209 11.81 4015 -9.22 20250213 3385 7.68 20250203 5490 -33.61 20240404 3260 11.81 20241209 0.52 Y 036030 1000 490 억 464811 N N 0 N 00 N
11 20250404 150412 57 100.00 KOSDAQ 유통 N N N N N 3640 50 2 1.39 52045780 14438 59.79 3570 3650 3560 4665 2515 3590 3604.78 1.94 1163 1003 3683 3636 3593 3546 3503 3615 3525 490 1075 1000 2580 5 1 49019283 1784 9.08 0.68 12 0.03 401.00 5330.00 5620 20240329 -35.23 3260 20241209 11.66 4015 -9.34 20250213 3385 7.53 20250203 5490 -33.70 20240404 3260 11.66 20241209 0.52 Y 036030 1000 490 억 464959 N N 0 N 00 N
12 20250404 140413 57 100.00 KOSDAQ 유통 N N N N N 3615 25 2 0.70 45118085 12523 51.86 3570 3650 3560 4665 2515 3590 3602.82 1.93 940 699 3683 3636 3593 3546 3503 3615 3525 490 1075 1000 2580 5 1 49019283 1772 9.01 0.68 12 0.03 401.00 5330.00 5620 20240329 -35.68 3260 20241209 10.89 4015 -9.96 20250213 3385 6.79 20250203 5490 -34.15 20240404 3260 10.89 20241209 0.52 Y 036030 1000 490 억 464736 N N 0 N 00 N