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
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
20250414,160418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3750,35,2,0.94,131548243,35176,105.03,3700,3770,3695,4825,2605,3715,3739.72,2.02,11872,11912,3785,3750,3685,3650,3585,3767,3667,490,1110,1000,2670,5,1,49019283,1838,9.35,0.70,12,0.07,401.00,5330.00,5540,20240402,-32.31,3260,20241209,15.03,4015,-6.60,20250213,3385,10.78,20250203,5370,-30.17,20240613,3260,15.03,20241209,0.51,Y,036030,1000,490 억,,484832,N,N,178,N,00,N
20250414,150420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3750,35,2,0.94,117222228,31340,93.58,3700,3770,3695,4825,2605,3715,3740.34,2.01,9744,9645,3785,3750,3685,3650,3585,3767,3667,490,1110,1000,2670,5,1,49019283,1838,9.35,0.70,12,0.06,401.00,5330.00,5540,20240402,-32.31,3260,20241209,15.03,4015,-6.60,20250213,3385,10.78,20250203,5370,-30.17,20240613,3260,15.03,20241209,0.51,Y,036030,1000,490 억,,482704,N,N,178,N,00,N
20250414,140420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3750,35,2,0.94,107011933,28605,85.41,3700,3770,3695,4825,2605,3715,3741.02,2.00,8614,8417,3785,3750,3685,3650,3585,3767,3667,490,1110,1000,2670,5,1,49019283,1838,9.35,0.70,12,0.06,401.00,5330.00,5540,20240402,-32.31,3260,20241209,15.03,4015,-6.60,20250213,3385,10.78,20250203,5370,-30.17,20240613,3260,15.03,20241209,0.51,Y,036030,1000,490 억,,481574,N,N,178,N,00,N
20250414,130420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3740,25,2,0.67,90661548,24229,72.34,3700,3770,3695,4825,2605,3715,3741.86,2.00,7043,7043,3785,3750,3685,3650,3585,3767,3667,490,1110,1000,2670,5,1,49019283,1833,9.33,0.70,12,0.05,401.00,5330.00,5540,20240402,-32.49,3260,20241209,14.72,4015,-6.85,20250213,3385,10.49,20250203,5370,-30.35,20240613,3260,14.72,20241209,0.51,Y,036030,1000,490 억,,480003,N,N,178,N,00,N
20250414,120421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3750,35,2,0.94,86297838,23063,68.86,3700,3770,3695,4825,2605,3715,3741.83,2.00,7144,6816,3785,3750,3685,3650,3585,3767,3667,490,1110,1000,2670,5,1,49019283,1838,9.35,0.70,12,0.05,401.00,5330.00,5540,20240402,-32.31,3260,20241209,15.03,4015,-6.60,20250213,3385,10.78,20250203,5370,-30.17,20240613,3260,15.03,20241209,0.51,Y,036030,1000,490 억,,480104,N,N,178,N,00,N
20250414,110419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3755,40,2,1.08,61033983,16304,48.68,3700,3770,3695,4825,2605,3715,3743.50,1.98,3742,3742,3785,3750,3685,3650,3585,3767,3667,490,1110,1000,2670,5,1,49019283,1841,9.36,0.70,12,0.03,401.00,5330.00,5540,20240402,-32.22,3260,20241209,15.18,4015,-6.48,20250213,3385,10.93,20250203,5370,-30.07,20240613,3260,15.18,20241209,0.51,Y,036030,1000,490 억,,476702,N,N,178,N,00,N
20250414,100420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3755,40,2,1.08,52525883,14033,41.90,3700,3770,3695,4825,2605,3715,3743.03,1.98,3826,3826,3785,3750,3685,3650,3585,3767,3667,490,1110,1000,2670,5,1,49019283,1841,9.36,0.70,12,0.03,401.00,5330.00,5540,20240402,-32.22,3260,20241209,15.18,4015,-6.48,20250213,3385,10.93,20250203,5370,-30.07,20240613,3260,15.18,20241209,0.51,Y,036030,1000,490 억,,476786,N,N,178,N,00,N
20250414,090420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3705,-10,5,-0.27,3963050,1071,3.20,3700,3705,3700,4825,2605,3715,3700.33,1.97,32,1,3785,3750,3685,3650,3585,3767,3667,490,1110,1000,2670,5,1,49019283,1816,9.24,0.70,12,0.00,401.00,5330.00,5540,20240402,-33.12,3260,20241209,13.65,4015,-7.72,20250213,3385,9.45,20250203,5370,-31.01,20240613,3260,13.65,20241209,0.51,Y,036030,1000,490 억,,472992,N,N,178,N,00,N
20250411,160416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3715,70,2,1.92,122871702,33391,100.65,3645,3720,3620,4735,2555,3645,3679.78,1.97,12505,12148,3741,3692,3611,3562,3481,3717,3587,490,1090,1000,2620,5,1,49019283,1821,9.26,0.70,12,0.07,401.00,5330.00,5550,20240401,-33.06,3260,20241209,13.96,4015,-7.47,20250213,3385,9.75,20250203,5400,-31.20,20240411,3260,13.96,20241209,0.51,Y,036030,1000,490 억,,473316,N,N,178,N,00,N
20250411,150419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3710,65,2,1.78,115399792,31379,94.59,3645,3720,3620,4735,2555,3645,3677.61,1.97,11824,11405,3741,3692,3611,3562,3481,3717,3587,490,1090,1000,2620,5,1,49019283,1819,9.25,0.70,12,0.06,401.00,5330.00,5550,20240401,-33.15,3260,20241209,13.80,4015,-7.60,20250213,3385,9.60,20250203,5400,-31.30,20240411,3260,13.80,20241209,0.51,Y,036030,1000,490 억,,472635,N,N,0,N,00,N
20250411,140419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3700,55,2,1.51,93506297,25468,76.77,3645,3720,3620,4735,2555,3645,3671.52,1.95,8505,8148,3741,3692,3611,3562,3481,3717,3587,490,1090,1000,2620,5,1,49019283,1814,9.23,0.69,12,0.05,401.00,5330.00,5550,20240401,-33.33,3260,20241209,13.50,4015,-7.85,20250213,3385,9.31,20250203,5400,-31.48,20240411,3260,13.50,20241209,0.51,Y,036030,1000,490 억,,469316,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 20250414 160418 57 100.00 KOSDAQ 유통 N N N N N 3750 35 2 0.94 131548243 35176 105.03 3700 3770 3695 4825 2605 3715 3739.72 2.02 11872 11912 3785 3750 3685 3650 3585 3767 3667 490 1110 1000 2670 5 1 49019283 1838 9.35 0.70 12 0.07 401.00 5330.00 5540 20240402 -32.31 3260 20241209 15.03 4015 -6.60 20250213 3385 10.78 20250203 5370 -30.17 20240613 3260 15.03 20241209 0.51 Y 036030 1000 490 억 484832 N N 178 N 00 N
3 20250414 150420 57 100.00 KOSDAQ 유통 N N N N N 3750 35 2 0.94 117222228 31340 93.58 3700 3770 3695 4825 2605 3715 3740.34 2.01 9744 9645 3785 3750 3685 3650 3585 3767 3667 490 1110 1000 2670 5 1 49019283 1838 9.35 0.70 12 0.06 401.00 5330.00 5540 20240402 -32.31 3260 20241209 15.03 4015 -6.60 20250213 3385 10.78 20250203 5370 -30.17 20240613 3260 15.03 20241209 0.51 Y 036030 1000 490 억 482704 N N 178 N 00 N
4 20250414 140420 57 100.00 KOSDAQ 유통 N N N N N 3750 35 2 0.94 107011933 28605 85.41 3700 3770 3695 4825 2605 3715 3741.02 2.00 8614 8417 3785 3750 3685 3650 3585 3767 3667 490 1110 1000 2670 5 1 49019283 1838 9.35 0.70 12 0.06 401.00 5330.00 5540 20240402 -32.31 3260 20241209 15.03 4015 -6.60 20250213 3385 10.78 20250203 5370 -30.17 20240613 3260 15.03 20241209 0.51 Y 036030 1000 490 억 481574 N N 178 N 00 N
5 20250414 130420 57 100.00 KOSDAQ 유통 N N N N N 3740 25 2 0.67 90661548 24229 72.34 3700 3770 3695 4825 2605 3715 3741.86 2.00 7043 7043 3785 3750 3685 3650 3585 3767 3667 490 1110 1000 2670 5 1 49019283 1833 9.33 0.70 12 0.05 401.00 5330.00 5540 20240402 -32.49 3260 20241209 14.72 4015 -6.85 20250213 3385 10.49 20250203 5370 -30.35 20240613 3260 14.72 20241209 0.51 Y 036030 1000 490 억 480003 N N 178 N 00 N
6 20250414 120421 57 100.00 KOSDAQ 유통 N N N N N 3750 35 2 0.94 86297838 23063 68.86 3700 3770 3695 4825 2605 3715 3741.83 2.00 7144 6816 3785 3750 3685 3650 3585 3767 3667 490 1110 1000 2670 5 1 49019283 1838 9.35 0.70 12 0.05 401.00 5330.00 5540 20240402 -32.31 3260 20241209 15.03 4015 -6.60 20250213 3385 10.78 20250203 5370 -30.17 20240613 3260 15.03 20241209 0.51 Y 036030 1000 490 억 480104 N N 178 N 00 N
7 20250414 110419 57 100.00 KOSDAQ 유통 N N N N N 3755 40 2 1.08 61033983 16304 48.68 3700 3770 3695 4825 2605 3715 3743.50 1.98 3742 3742 3785 3750 3685 3650 3585 3767 3667 490 1110 1000 2670 5 1 49019283 1841 9.36 0.70 12 0.03 401.00 5330.00 5540 20240402 -32.22 3260 20241209 15.18 4015 -6.48 20250213 3385 10.93 20250203 5370 -30.07 20240613 3260 15.18 20241209 0.51 Y 036030 1000 490 억 476702 N N 178 N 00 N
8 20250414 100420 57 100.00 KOSDAQ 유통 N N N N N 3755 40 2 1.08 52525883 14033 41.90 3700 3770 3695 4825 2605 3715 3743.03 1.98 3826 3826 3785 3750 3685 3650 3585 3767 3667 490 1110 1000 2670 5 1 49019283 1841 9.36 0.70 12 0.03 401.00 5330.00 5540 20240402 -32.22 3260 20241209 15.18 4015 -6.48 20250213 3385 10.93 20250203 5370 -30.07 20240613 3260 15.18 20241209 0.51 Y 036030 1000 490 억 476786 N N 178 N 00 N
9 20250414 090420 57 100.00 KOSDAQ 유통 N N N N N 3705 -10 5 -0.27 3963050 1071 3.20 3700 3705 3700 4825 2605 3715 3700.33 1.97 32 1 3785 3750 3685 3650 3585 3767 3667 490 1110 1000 2670 5 1 49019283 1816 9.24 0.70 12 0.00 401.00 5330.00 5540 20240402 -33.12 3260 20241209 13.65 4015 -7.72 20250213 3385 9.45 20250203 5370 -31.01 20240613 3260 13.65 20241209 0.51 Y 036030 1000 490 억 472992 N N 178 N 00 N
10 20250411 160416 57 100.00 KOSDAQ 유통 N N N N N 3715 70 2 1.92 122871702 33391 100.65 3645 3720 3620 4735 2555 3645 3679.78 1.97 12505 12148 3741 3692 3611 3562 3481 3717 3587 490 1090 1000 2620 5 1 49019283 1821 9.26 0.70 12 0.07 401.00 5330.00 5550 20240401 -33.06 3260 20241209 13.96 4015 -7.47 20250213 3385 9.75 20250203 5400 -31.20 20240411 3260 13.96 20241209 0.51 Y 036030 1000 490 억 473316 N N 178 N 00 N
11 20250411 150419 57 100.00 KOSDAQ 유통 N N N N N 3710 65 2 1.78 115399792 31379 94.59 3645 3720 3620 4735 2555 3645 3677.61 1.97 11824 11405 3741 3692 3611 3562 3481 3717 3587 490 1090 1000 2620 5 1 49019283 1819 9.25 0.70 12 0.06 401.00 5330.00 5550 20240401 -33.15 3260 20241209 13.80 4015 -7.60 20250213 3385 9.60 20250203 5400 -31.30 20240411 3260 13.80 20241209 0.51 Y 036030 1000 490 억 472635 N N 0 N 00 N
12 20250411 140419 57 100.00 KOSDAQ 유통 N N N N N 3700 55 2 1.51 93506297 25468 76.77 3645 3720 3620 4735 2555 3645 3671.52 1.95 8505 8148 3741 3692 3611 3562 3481 3717 3587 490 1090 1000 2620 5 1 49019283 1814 9.23 0.69 12 0.05 401.00 5330.00 5550 20240401 -33.33 3260 20241209 13.50 4015 -7.85 20250213 3385 9.31 20250203 5400 -31.48 20240411 3260 13.50 20241209 0.51 Y 036030 1000 490 억 469316 N N 0 N 00 N