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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160415,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3915,80,2,2.09,698943399,178570,1020.87,3840,3990,3810,4985,2685,3835,3914.11,1.44,0,7341,3915,3875,3800,3760,3685,3895,3780,137,1150,500,2760,5,1,27345997,1071,2.90,0.49,12,0.65,1350.00,8037.00,5080,20240618,-22.93,3400,20240805,15.15,4960,-21.07,20250114,3500,11.86,20250407,5080,-22.93,20240618,3400,15.15,20240805,1.71,Y,035610,500,136 억,,392665,N,N,5007,N,00,N
20250414,150418,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3900,65,2,1.69,670745322,171346,979.57,3840,3990,3810,4985,2685,3835,3914.57,1.44,0,7511,3915,3875,3800,3760,3685,3895,3780,137,1150,500,2760,5,1,27345997,1066,2.89,0.49,12,0.63,1350.00,8037.00,5080,20240618,-23.23,3400,20240805,14.71,4960,-21.37,20250114,3500,11.43,20250407,5080,-23.23,20240618,3400,14.71,20240805,1.71,Y,035610,500,136 억,,392665,N,N,386,N,00,N
20250414,140417,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3895,60,2,1.56,627767502,160278,916.29,3840,3990,3810,4985,2685,3835,3916.74,1.44,0,5500,3915,3875,3800,3760,3685,3895,3780,137,1150,500,2760,5,1,27345997,1065,2.89,0.48,12,0.59,1350.00,8037.00,5080,20240618,-23.33,3400,20240805,14.56,4960,-21.47,20250114,3500,11.29,20250407,5080,-23.33,20240618,3400,14.56,20240805,1.71,Y,035610,500,136 억,,392665,N,N,386,N,00,N
20250414,130417,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3910,75,2,1.96,594528087,151757,867.58,3840,3990,3810,4985,2685,3835,3917.63,1.44,0,5911,3915,3875,3800,3760,3685,3895,3780,137,1150,500,2760,5,1,27345997,1069,2.90,0.49,12,0.55,1350.00,8037.00,5080,20240618,-23.03,3400,20240805,15.00,4960,-21.17,20250114,3500,11.71,20250407,5080,-23.03,20240618,3400,15.00,20240805,1.71,Y,035610,500,136 억,,392665,N,N,386,N,00,N
20250414,120418,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3890,55,2,1.43,580785407,148233,847.43,3840,3990,3810,4985,2685,3835,3918.06,1.44,0,5547,3915,3875,3800,3760,3685,3895,3780,137,1150,500,2760,5,1,27345997,1064,2.88,0.48,12,0.54,1350.00,8037.00,5080,20240618,-23.43,3400,20240805,14.41,4960,-21.57,20250114,3500,11.14,20250407,5080,-23.43,20240618,3400,14.41,20240805,1.71,Y,035610,500,136 억,,392665,N,N,386,N,00,N
20250414,110416,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3890,55,2,1.43,551230452,140634,803.99,3840,3990,3810,4985,2685,3835,3919.61,1.44,0,5184,3915,3875,3800,3760,3685,3895,3780,137,1150,500,2760,5,1,27345997,1064,2.88,0.48,12,0.51,1350.00,8037.00,5080,20240618,-23.43,3400,20240805,14.41,4960,-21.57,20250114,3500,11.14,20250407,5080,-23.43,20240618,3400,14.41,20240805,1.71,Y,035610,500,136 억,,392665,N,N,386,N,00,N
20250414,100418,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3905,70,2,1.83,454670897,115922,662.71,3840,3990,3810,4985,2685,3835,3922.21,1.44,0,2521,3915,3875,3800,3760,3685,3895,3780,137,1150,500,2760,5,1,27345997,1068,2.89,0.49,12,0.42,1350.00,8037.00,5080,20240618,-23.13,3400,20240805,14.85,4960,-21.27,20250114,3500,11.57,20250407,5080,-23.13,20240618,3400,14.85,20240805,1.71,Y,035610,500,136 억,,392665,N,N,386,N,00,N
20250414,090418,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3830,-5,5,-0.13,15519385,4041,23.10,3840,3850,3830,4985,2685,3835,3840.48,1.44,0,-1123,3915,3875,3800,3760,3685,3895,3780,137,1150,500,2760,5,1,27345997,1047,2.84,0.48,12,0.01,1350.00,8037.00,5080,20240618,-24.61,3400,20240805,12.65,4960,-22.78,20250114,3500,9.43,20250407,5080,-24.61,20240618,3400,12.65,20240805,1.71,Y,035610,500,136 억,,392665,N,N,386,N,00,N
20250411,160414,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3835,30,2,0.79,66368135,17492,24.65,3790,3840,3725,4945,2665,3805,3791.72,1.43,0,2058,3905,3855,3765,3715,3625,3880,3740,137,1140,500,2730,5,1,27345997,1049,2.84,0.48,12,0.06,1350.00,8037.00,5080,20240618,-24.51,3400,20240805,12.79,4960,-22.68,20250114,3500,9.57,20250407,5080,-24.51,20240618,3400,12.79,20240805,1.70,Y,035610,500,136 억,,390615,N,N,386,N,00,N
20250411,150417,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3815,10,2,0.26,47440415,12546,17.68,3790,3820,3725,4945,2665,3805,3781.32,1.43,0,2278,3905,3855,3765,3715,3625,3880,3740,137,1140,500,2730,5,1,27345997,1043,2.83,0.47,12,0.05,1350.00,8037.00,5080,20240618,-24.90,3400,20240805,12.21,4960,-23.08,20250114,3500,9.00,20250407,5080,-24.90,20240618,3400,12.21,20240805,1.70,Y,035610,500,136 억,,390615,N,N,1581,N,00,N
20250411,140416,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3815,10,2,0.26,42780860,11321,15.95,3790,3820,3725,4945,2665,3805,3778.89,1.43,0,1690,3905,3855,3765,3715,3625,3880,3740,137,1140,500,2730,5,1,27345997,1043,2.83,0.47,12,0.04,1350.00,8037.00,5080,20240618,-24.90,3400,20240805,12.21,4960,-23.08,20250114,3500,9.00,20250407,5080,-24.90,20240618,3400,12.21,20240805,1.70,Y,035610,500,136 억,,390615,N,N,1581,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 20250414 160415 57 100.00 KOSDAQ 일반서비스 N N N N N 3915 80 2 2.09 698943399 178570 1020.87 3840 3990 3810 4985 2685 3835 3914.11 1.44 0 7341 3915 3875 3800 3760 3685 3895 3780 137 1150 500 2760 5 1 27345997 1071 2.90 0.49 12 0.65 1350.00 8037.00 5080 20240618 -22.93 3400 20240805 15.15 4960 -21.07 20250114 3500 11.86 20250407 5080 -22.93 20240618 3400 15.15 20240805 1.71 Y 035610 500 136 억 392665 N N 5007 N 00 N
3 20250414 150418 57 100.00 KOSDAQ 일반서비스 N N N N N 3900 65 2 1.69 670745322 171346 979.57 3840 3990 3810 4985 2685 3835 3914.57 1.44 0 7511 3915 3875 3800 3760 3685 3895 3780 137 1150 500 2760 5 1 27345997 1066 2.89 0.49 12 0.63 1350.00 8037.00 5080 20240618 -23.23 3400 20240805 14.71 4960 -21.37 20250114 3500 11.43 20250407 5080 -23.23 20240618 3400 14.71 20240805 1.71 Y 035610 500 136 억 392665 N N 386 N 00 N
4 20250414 140417 57 100.00 KOSDAQ 일반서비스 N N N N N 3895 60 2 1.56 627767502 160278 916.29 3840 3990 3810 4985 2685 3835 3916.74 1.44 0 5500 3915 3875 3800 3760 3685 3895 3780 137 1150 500 2760 5 1 27345997 1065 2.89 0.48 12 0.59 1350.00 8037.00 5080 20240618 -23.33 3400 20240805 14.56 4960 -21.47 20250114 3500 11.29 20250407 5080 -23.33 20240618 3400 14.56 20240805 1.71 Y 035610 500 136 억 392665 N N 386 N 00 N
5 20250414 130417 57 100.00 KOSDAQ 일반서비스 N N N N N 3910 75 2 1.96 594528087 151757 867.58 3840 3990 3810 4985 2685 3835 3917.63 1.44 0 5911 3915 3875 3800 3760 3685 3895 3780 137 1150 500 2760 5 1 27345997 1069 2.90 0.49 12 0.55 1350.00 8037.00 5080 20240618 -23.03 3400 20240805 15.00 4960 -21.17 20250114 3500 11.71 20250407 5080 -23.03 20240618 3400 15.00 20240805 1.71 Y 035610 500 136 억 392665 N N 386 N 00 N
6 20250414 120418 57 100.00 KOSDAQ 일반서비스 N N N N N 3890 55 2 1.43 580785407 148233 847.43 3840 3990 3810 4985 2685 3835 3918.06 1.44 0 5547 3915 3875 3800 3760 3685 3895 3780 137 1150 500 2760 5 1 27345997 1064 2.88 0.48 12 0.54 1350.00 8037.00 5080 20240618 -23.43 3400 20240805 14.41 4960 -21.57 20250114 3500 11.14 20250407 5080 -23.43 20240618 3400 14.41 20240805 1.71 Y 035610 500 136 억 392665 N N 386 N 00 N
7 20250414 110416 57 100.00 KOSDAQ 일반서비스 N N N N N 3890 55 2 1.43 551230452 140634 803.99 3840 3990 3810 4985 2685 3835 3919.61 1.44 0 5184 3915 3875 3800 3760 3685 3895 3780 137 1150 500 2760 5 1 27345997 1064 2.88 0.48 12 0.51 1350.00 8037.00 5080 20240618 -23.43 3400 20240805 14.41 4960 -21.57 20250114 3500 11.14 20250407 5080 -23.43 20240618 3400 14.41 20240805 1.71 Y 035610 500 136 억 392665 N N 386 N 00 N
8 20250414 100418 57 100.00 KOSDAQ 일반서비스 N N N N N 3905 70 2 1.83 454670897 115922 662.71 3840 3990 3810 4985 2685 3835 3922.21 1.44 0 2521 3915 3875 3800 3760 3685 3895 3780 137 1150 500 2760 5 1 27345997 1068 2.89 0.49 12 0.42 1350.00 8037.00 5080 20240618 -23.13 3400 20240805 14.85 4960 -21.27 20250114 3500 11.57 20250407 5080 -23.13 20240618 3400 14.85 20240805 1.71 Y 035610 500 136 억 392665 N N 386 N 00 N
9 20250414 090418 57 100.00 KOSDAQ 일반서비스 N N N N N 3830 -5 5 -0.13 15519385 4041 23.10 3840 3850 3830 4985 2685 3835 3840.48 1.44 0 -1123 3915 3875 3800 3760 3685 3895 3780 137 1150 500 2760 5 1 27345997 1047 2.84 0.48 12 0.01 1350.00 8037.00 5080 20240618 -24.61 3400 20240805 12.65 4960 -22.78 20250114 3500 9.43 20250407 5080 -24.61 20240618 3400 12.65 20240805 1.71 Y 035610 500 136 억 392665 N N 386 N 00 N
10 20250411 160414 57 100.00 KOSDAQ 일반서비스 N N N N N 3835 30 2 0.79 66368135 17492 24.65 3790 3840 3725 4945 2665 3805 3791.72 1.43 0 2058 3905 3855 3765 3715 3625 3880 3740 137 1140 500 2730 5 1 27345997 1049 2.84 0.48 12 0.06 1350.00 8037.00 5080 20240618 -24.51 3400 20240805 12.79 4960 -22.68 20250114 3500 9.57 20250407 5080 -24.51 20240618 3400 12.79 20240805 1.70 Y 035610 500 136 억 390615 N N 386 N 00 N
11 20250411 150417 57 100.00 KOSDAQ 일반서비스 N N N N N 3815 10 2 0.26 47440415 12546 17.68 3790 3820 3725 4945 2665 3805 3781.32 1.43 0 2278 3905 3855 3765 3715 3625 3880 3740 137 1140 500 2730 5 1 27345997 1043 2.83 0.47 12 0.05 1350.00 8037.00 5080 20240618 -24.90 3400 20240805 12.21 4960 -23.08 20250114 3500 9.00 20250407 5080 -24.90 20240618 3400 12.21 20240805 1.70 Y 035610 500 136 억 390615 N N 1581 N 00 N
12 20250411 140416 57 100.00 KOSDAQ 일반서비스 N N N N N 3815 10 2 0.26 42780860 11321 15.95 3790 3820 3725 4945 2665 3805 3778.89 1.43 0 1690 3905 3855 3765 3715 3625 3880 3740 137 1140 500 2730 5 1 27345997 1043 2.83 0.47 12 0.04 1350.00 8037.00 5080 20240618 -24.90 3400 20240805 12.21 4960 -23.08 20250114 3500 9.00 20250407 5080 -24.90 20240618 3400 12.21 20240805 1.70 Y 035610 500 136 억 390615 N N 1581 N 00 N