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

Update 2025-04-10 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-10 18:02:05 +09:00
parent 06dd698877
commit 4fa65817ef
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036620/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
20250410,160421,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3715,135,2,3.77,2013871935,542846,71.05,3730,3780,3655,4650,2510,3580,3709.83,9.28,0,-29260,3713,3646,3568,3501,3423,3607,3462,467,1070,500,2640,5,1,92906558,3451,11.76,3.07,12,0.58,316.00,1210.00,4690,20240524,-20.79,2490,20241209,49.20,3995,-7.01,20250402,2845,30.58,20250113,4690,-20.79,20240524,2490,49.20,20241209,1.81,Y,036620,500,466 억,,8624708,N,N,44938,N,00,N
20250410,150423,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3700,120,2,3.35,1938675485,522511,68.39,3730,3780,3655,4650,2510,3580,3710.31,9.28,0,-44361,3713,3646,3568,3501,3423,3607,3462,467,1070,500,2640,5,1,92906558,3438,11.71,3.06,12,0.56,316.00,1210.00,4690,20240524,-21.11,2490,20241209,48.59,3995,-7.38,20250402,2845,30.05,20250113,4690,-21.11,20240524,2490,48.59,20241209,1.81,Y,036620,500,466 억,,8624708,N,N,72797,N,00,N
20250410,140422,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3745,165,2,4.61,1680754700,453281,59.33,3730,3780,3655,4650,2510,3580,3707.98,9.28,0,-30489,3713,3646,3568,3501,3423,3607,3462,467,1070,500,2640,5,1,92906558,3479,11.85,3.10,12,0.49,316.00,1210.00,4690,20240524,-20.15,2490,20241209,50.40,3995,-6.26,20250402,2845,31.63,20250113,4690,-20.15,20240524,2490,50.40,20241209,1.81,Y,036620,500,466 억,,8624708,N,N,72797,N,00,N
20250410,130422,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3695,115,2,3.21,1162542440,314123,41.11,3730,3780,3655,4650,2510,3580,3700.91,9.28,0,-29066,3713,3646,3568,3501,3423,3607,3462,467,1070,500,2640,5,1,92906558,3433,11.69,3.05,12,0.34,316.00,1210.00,4690,20240524,-21.22,2490,20241209,48.39,3995,-7.51,20250402,2845,29.88,20250113,4690,-21.22,20240524,2490,48.39,20241209,1.81,Y,036620,500,466 억,,8624708,N,N,72797,N,00,N
20250410,120423,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3690,110,2,3.07,1004654795,271381,35.52,3730,3780,3655,4650,2510,3580,3702.01,9.28,0,-27114,3713,3646,3568,3501,3423,3607,3462,467,1070,500,2640,5,1,92906558,3428,11.68,3.05,12,0.29,316.00,1210.00,4690,20240524,-21.32,2490,20241209,48.19,3995,-7.63,20250402,2845,29.70,20250113,4690,-21.32,20240524,2490,48.19,20241209,1.81,Y,036620,500,466 억,,8624708,N,N,72797,N,00,N
20250410,110422,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3700,120,2,3.35,864929425,233507,30.56,3730,3780,3655,4650,2510,3580,3704.08,9.28,0,-22065,3713,3646,3568,3501,3423,3607,3462,467,1070,500,2640,5,1,92906558,3438,11.71,3.06,12,0.25,316.00,1210.00,4690,20240524,-21.11,2490,20241209,48.59,3995,-7.38,20250402,2845,30.05,20250113,4690,-21.11,20240524,2490,48.59,20241209,1.81,Y,036620,500,466 억,,8624708,N,N,72797,N,00,N
20250410,100421,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3705,125,2,3.49,443975970,119878,15.69,3730,3780,3655,4650,2510,3580,3703.57,9.28,0,-25449,3713,3646,3568,3501,3423,3607,3462,467,1070,500,2640,5,1,92906558,3442,11.72,3.06,12,0.13,316.00,1210.00,4690,20240524,-21.00,2490,20241209,48.80,3995,-7.26,20250402,2845,30.23,20250113,4690,-21.00,20240524,2490,48.80,20241209,1.81,Y,036620,500,466 억,,8624708,N,N,72797,N,00,N
20250410,090424,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3780,200,2,5.59,94008415,25154,3.29,3730,3780,3710,4650,2510,3580,3737.31,9.28,0,615,3713,3646,3568,3501,3423,3607,3462,467,1070,500,2640,5,1,92906558,3512,11.96,3.12,12,0.03,316.00,1210.00,4690,20240524,-19.40,2490,20241209,51.81,3995,-5.38,20250402,2845,32.86,20250113,4690,-19.40,20240524,2490,51.81,20241209,1.81,Y,036620,500,466 억,,8624708,N,N,72797,N,00,N
20250409,160420,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3580,-35,5,-0.97,2721703444,764046,123.24,3595,3635,3490,4695,2535,3615,3562.22,9.33,0,-155805,3818,3716,3628,3526,3438,3672,3482,467,1080,500,2670,5,1,92906558,3326,11.33,2.96,12,0.82,316.00,1210.00,4690,20240524,-23.67,2490,20241209,43.78,3995,-10.39,20250402,2845,25.83,20250113,4690,-23.67,20240524,2490,43.78,20241209,2.23,Y,036620,500,466 억,,8672287,N,N,72797,N,00,N
20250409,150337,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3580,-35,5,-0.97,2652249629,744662,120.11,3595,3635,3490,4695,2535,3615,3561.68,9.33,0,-151076,3818,3716,3628,3526,3438,3672,3482,467,1080,500,2670,5,1,92906558,3326,11.33,2.96,12,0.80,316.00,1210.00,4690,20240524,-23.67,2490,20241209,43.78,3995,-10.39,20250402,2845,25.83,20250113,4690,-23.67,20240524,2490,43.78,20241209,2.23,Y,036620,500,466 억,,8672287,N,N,58805,N,00,N
20250409,140418,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3585,-30,5,-0.83,2265562054,636539,102.67,3595,3635,3490,4695,2535,3615,3559.19,9.33,0,-82474,3818,3716,3628,3526,3438,3672,3482,467,1080,500,2670,5,1,92906558,3331,11.34,2.96,12,0.69,316.00,1210.00,4690,20240524,-23.56,2490,20241209,43.98,3995,-10.26,20250402,2845,26.01,20250113,4690,-23.56,20240524,2490,43.98,20241209,2.23,Y,036620,500,466 억,,8672287,N,N,58805,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 20250410 160421 55 40.00 KOSDAQ 유통 N N N Y 40 N 3715 135 2 3.77 2013871935 542846 71.05 3730 3780 3655 4650 2510 3580 3709.83 9.28 0 -29260 3713 3646 3568 3501 3423 3607 3462 467 1070 500 2640 5 1 92906558 3451 11.76 3.07 12 0.58 316.00 1210.00 4690 20240524 -20.79 2490 20241209 49.20 3995 -7.01 20250402 2845 30.58 20250113 4690 -20.79 20240524 2490 49.20 20241209 1.81 Y 036620 500 466 억 8624708 N N 44938 N 00 N
3 20250410 150423 55 40.00 KOSDAQ 유통 N N N Y 40 N 3700 120 2 3.35 1938675485 522511 68.39 3730 3780 3655 4650 2510 3580 3710.31 9.28 0 -44361 3713 3646 3568 3501 3423 3607 3462 467 1070 500 2640 5 1 92906558 3438 11.71 3.06 12 0.56 316.00 1210.00 4690 20240524 -21.11 2490 20241209 48.59 3995 -7.38 20250402 2845 30.05 20250113 4690 -21.11 20240524 2490 48.59 20241209 1.81 Y 036620 500 466 억 8624708 N N 72797 N 00 N
4 20250410 140422 55 40.00 KOSDAQ 유통 N N N Y 40 N 3745 165 2 4.61 1680754700 453281 59.33 3730 3780 3655 4650 2510 3580 3707.98 9.28 0 -30489 3713 3646 3568 3501 3423 3607 3462 467 1070 500 2640 5 1 92906558 3479 11.85 3.10 12 0.49 316.00 1210.00 4690 20240524 -20.15 2490 20241209 50.40 3995 -6.26 20250402 2845 31.63 20250113 4690 -20.15 20240524 2490 50.40 20241209 1.81 Y 036620 500 466 억 8624708 N N 72797 N 00 N
5 20250410 130422 55 40.00 KOSDAQ 유통 N N N Y 40 N 3695 115 2 3.21 1162542440 314123 41.11 3730 3780 3655 4650 2510 3580 3700.91 9.28 0 -29066 3713 3646 3568 3501 3423 3607 3462 467 1070 500 2640 5 1 92906558 3433 11.69 3.05 12 0.34 316.00 1210.00 4690 20240524 -21.22 2490 20241209 48.39 3995 -7.51 20250402 2845 29.88 20250113 4690 -21.22 20240524 2490 48.39 20241209 1.81 Y 036620 500 466 억 8624708 N N 72797 N 00 N
6 20250410 120423 55 40.00 KOSDAQ 유통 N N N Y 40 N 3690 110 2 3.07 1004654795 271381 35.52 3730 3780 3655 4650 2510 3580 3702.01 9.28 0 -27114 3713 3646 3568 3501 3423 3607 3462 467 1070 500 2640 5 1 92906558 3428 11.68 3.05 12 0.29 316.00 1210.00 4690 20240524 -21.32 2490 20241209 48.19 3995 -7.63 20250402 2845 29.70 20250113 4690 -21.32 20240524 2490 48.19 20241209 1.81 Y 036620 500 466 억 8624708 N N 72797 N 00 N
7 20250410 110422 55 40.00 KOSDAQ 유통 N N N Y 40 N 3700 120 2 3.35 864929425 233507 30.56 3730 3780 3655 4650 2510 3580 3704.08 9.28 0 -22065 3713 3646 3568 3501 3423 3607 3462 467 1070 500 2640 5 1 92906558 3438 11.71 3.06 12 0.25 316.00 1210.00 4690 20240524 -21.11 2490 20241209 48.59 3995 -7.38 20250402 2845 30.05 20250113 4690 -21.11 20240524 2490 48.59 20241209 1.81 Y 036620 500 466 억 8624708 N N 72797 N 00 N
8 20250410 100421 55 40.00 KOSDAQ 유통 N N N Y 40 N 3705 125 2 3.49 443975970 119878 15.69 3730 3780 3655 4650 2510 3580 3703.57 9.28 0 -25449 3713 3646 3568 3501 3423 3607 3462 467 1070 500 2640 5 1 92906558 3442 11.72 3.06 12 0.13 316.00 1210.00 4690 20240524 -21.00 2490 20241209 48.80 3995 -7.26 20250402 2845 30.23 20250113 4690 -21.00 20240524 2490 48.80 20241209 1.81 Y 036620 500 466 억 8624708 N N 72797 N 00 N
9 20250410 090424 55 40.00 KOSDAQ 유통 N N N Y 40 N 3780 200 2 5.59 94008415 25154 3.29 3730 3780 3710 4650 2510 3580 3737.31 9.28 0 615 3713 3646 3568 3501 3423 3607 3462 467 1070 500 2640 5 1 92906558 3512 11.96 3.12 12 0.03 316.00 1210.00 4690 20240524 -19.40 2490 20241209 51.81 3995 -5.38 20250402 2845 32.86 20250113 4690 -19.40 20240524 2490 51.81 20241209 1.81 Y 036620 500 466 억 8624708 N N 72797 N 00 N
10 20250409 160420 55 40.00 KOSDAQ 유통 N N N Y 40 N 3580 -35 5 -0.97 2721703444 764046 123.24 3595 3635 3490 4695 2535 3615 3562.22 9.33 0 -155805 3818 3716 3628 3526 3438 3672 3482 467 1080 500 2670 5 1 92906558 3326 11.33 2.96 12 0.82 316.00 1210.00 4690 20240524 -23.67 2490 20241209 43.78 3995 -10.39 20250402 2845 25.83 20250113 4690 -23.67 20240524 2490 43.78 20241209 2.23 Y 036620 500 466 억 8672287 N N 72797 N 00 N
11 20250409 150337 55 40.00 KOSDAQ 유통 N N N Y 40 N 3580 -35 5 -0.97 2652249629 744662 120.11 3595 3635 3490 4695 2535 3615 3561.68 9.33 0 -151076 3818 3716 3628 3526 3438 3672 3482 467 1080 500 2670 5 1 92906558 3326 11.33 2.96 12 0.80 316.00 1210.00 4690 20240524 -23.67 2490 20241209 43.78 3995 -10.39 20250402 2845 25.83 20250113 4690 -23.67 20240524 2490 43.78 20241209 2.23 Y 036620 500 466 억 8672287 N N 58805 N 00 N
12 20250409 140418 55 40.00 KOSDAQ 유통 N N N Y 40 N 3585 -30 5 -0.83 2265562054 636539 102.67 3595 3635 3490 4695 2535 3615 3559.19 9.33 0 -82474 3818 3716 3628 3526 3438 3672 3482 467 1080 500 2670 5 1 92906558 3331 11.34 2.96 12 0.69 316.00 1210.00 4690 20240524 -23.56 2490 20241209 43.98 3995 -10.26 20250402 2845 26.01 20250113 4690 -23.56 20240524 2490 43.98 20241209 2.23 Y 036620 500 466 억 8672287 N N 58805 N 00 N