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

Update 2025-04-03 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-03 18:02:04 +09:00
parent b017f63951
commit c62b0675c9
2981 changed files with 32100 additions and 2741 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
20250403,160409,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3845,-45,5,-1.16,1926813979,499618,49.45,3810,3900,3750,5050,2725,3890,3856.57,9.09,0,-69527,4060,3975,3910,3825,3760,3942,3792,467,1160,500,2870,5,1,92906558,3572,12.17,3.18,12,0.54,316.00,1210.00,4690,20240524,-18.02,2490,20241209,54.42,3995,-3.75,20250402,2845,35.15,20250113,4690,-18.02,20240524,2490,54.42,20241209,2.23,Y,036620,500,466 억,,8442258,N,N,58247,N,00,N
20250403,150412,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3820,-70,5,-1.80,1821633804,472143,46.73,3810,3900,3750,5050,2725,3890,3858.22,9.09,0,-63595,4060,3975,3910,3825,3760,3942,3792,467,1160,500,2870,5,1,92906558,3549,12.09,3.16,12,0.51,316.00,1210.00,4690,20240524,-18.55,2490,20241209,53.41,3995,-4.38,20250402,2845,34.27,20250113,4690,-18.55,20240524,2490,53.41,20241209,2.23,Y,036620,500,466 억,,8442258,N,N,80077,N,00,N
20250403,140412,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3855,-35,5,-0.90,1568854854,406524,40.23,3810,3900,3750,5050,2725,3890,3859.19,9.09,0,-44613,4060,3975,3910,3825,3760,3942,3792,467,1160,500,2870,5,1,92906558,3582,12.20,3.19,12,0.44,316.00,1210.00,4690,20240524,-17.80,2490,20241209,54.82,3995,-3.50,20250402,2845,35.50,20250113,4690,-17.80,20240524,2490,54.82,20241209,2.23,Y,036620,500,466 억,,8442258,N,N,80077,N,00,N
20250403,130412,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3895,5,2,0.13,1309879844,339820,33.63,3810,3900,3750,5050,2725,3890,3854.63,9.09,0,-15028,4060,3975,3910,3825,3760,3942,3792,467,1160,500,2870,5,1,92906558,3619,12.33,3.22,12,0.37,316.00,1210.00,4690,20240524,-16.95,2490,20241209,56.43,3995,-2.50,20250402,2845,36.91,20250113,4690,-16.95,20240524,2490,56.43,20241209,2.23,Y,036620,500,466 억,,8442258,N,N,80077,N,00,N
20250403,120411,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3890,0,3,0.00,956755660,248535,24.60,3810,3900,3750,5050,2725,3890,3849.58,9.09,0,-14565,4060,3975,3910,3825,3760,3942,3792,467,1160,500,2870,5,1,92906558,3614,12.31,3.21,12,0.27,316.00,1210.00,4690,20240524,-17.06,2490,20241209,56.22,3995,-2.63,20250402,2845,36.73,20250113,4690,-17.06,20240524,2490,56.22,20241209,2.23,Y,036620,500,466 억,,8442258,N,N,80077,N,00,N
20250403,110412,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3855,-35,5,-0.90,647063984,168534,16.68,3810,3880,3750,5050,2725,3890,3839.37,9.09,0,-22779,4060,3975,3910,3825,3760,3942,3792,467,1160,500,2870,5,1,92906558,3582,12.20,3.19,12,0.18,316.00,1210.00,4690,20240524,-17.80,2490,20241209,54.82,3995,-3.50,20250402,2845,35.50,20250113,4690,-17.80,20240524,2490,54.82,20241209,2.23,Y,036620,500,466 억,,8442258,N,N,80077,N,00,N
20250403,100411,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3855,-35,5,-0.90,373600137,97292,9.63,3810,3880,3750,5050,2725,3890,3839.99,9.09,0,-21377,4060,3975,3910,3825,3760,3942,3792,467,1160,500,2870,5,1,92906558,3582,12.20,3.19,12,0.10,316.00,1210.00,4690,20240524,-17.80,2490,20241209,54.82,3995,-3.50,20250402,2845,35.50,20250113,4690,-17.80,20240524,2490,54.82,20241209,2.23,Y,036620,500,466 억,,8442258,N,N,80077,N,00,N
20250403,090414,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3830,-60,5,-1.54,79870980,20980,2.08,3810,3865,3750,5050,2725,3890,3807.01,9.09,0,2160,4060,3975,3910,3825,3760,3942,3792,467,1160,500,2870,5,1,92906558,3558,12.12,3.17,12,0.02,316.00,1210.00,4690,20240524,-18.34,2490,20241209,53.82,3995,-4.13,20250402,2845,34.62,20250113,4690,-18.34,20240524,2490,53.82,20241209,2.23,Y,036620,500,466 억,,8442258,N,N,80077,N,00,N
20250402,160404,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3890,80,2,2.10,3946190407,1010426,192.65,3935,3995,3845,4950,2670,3810,3905.47,8.78,0,58459,3983,3896,3838,3751,3693,3867,3722,467,1140,500,2810,5,1,92906558,3614,12.31,3.21,12,1.09,316.00,1210.00,4690,20240524,-17.06,2490,20241209,56.22,3995,-2.63,20250402,2845,36.73,20250113,4690,-17.06,20240524,2490,56.22,20241209,2.40,Y,036620,500,466 억,,8158335,N,N,80077,N,00,N
20250402,150404,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3860,50,2,1.31,3833180791,981290,187.09,3935,3995,3845,4950,2670,3810,3906.27,8.78,0,51315,3983,3896,3838,3751,3693,3867,3722,467,1140,500,2810,5,1,92906558,3586,12.22,3.19,12,1.06,316.00,1210.00,4690,20240524,-17.70,2490,20241209,55.02,3995,-3.38,20250402,2845,35.68,20250113,4690,-17.70,20240524,2490,55.02,20241209,2.40,Y,036620,500,466 억,,8158335,N,N,9832,N,00,N
20250402,140405,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3890,80,2,2.10,3348242004,856591,163.32,3935,3995,3845,4950,2670,3810,3908.80,8.78,0,45082,3983,3896,3838,3751,3693,3867,3722,467,1140,500,2810,5,1,92906558,3614,12.31,3.21,12,0.92,316.00,1210.00,4690,20240524,-17.06,2490,20241209,56.22,3995,-2.63,20250402,2845,36.73,20250113,4690,-17.06,20240524,2490,56.22,20241209,2.40,Y,036620,500,466 억,,8158335,N,N,9832,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 20250403 160409 55 40.00 KOSDAQ 유통 N N N Y 40 N 3845 -45 5 -1.16 1926813979 499618 49.45 3810 3900 3750 5050 2725 3890 3856.57 9.09 0 -69527 4060 3975 3910 3825 3760 3942 3792 467 1160 500 2870 5 1 92906558 3572 12.17 3.18 12 0.54 316.00 1210.00 4690 20240524 -18.02 2490 20241209 54.42 3995 -3.75 20250402 2845 35.15 20250113 4690 -18.02 20240524 2490 54.42 20241209 2.23 Y 036620 500 466 억 8442258 N N 58247 N 00 N
3 20250403 150412 55 40.00 KOSDAQ 유통 N N N Y 40 N 3820 -70 5 -1.80 1821633804 472143 46.73 3810 3900 3750 5050 2725 3890 3858.22 9.09 0 -63595 4060 3975 3910 3825 3760 3942 3792 467 1160 500 2870 5 1 92906558 3549 12.09 3.16 12 0.51 316.00 1210.00 4690 20240524 -18.55 2490 20241209 53.41 3995 -4.38 20250402 2845 34.27 20250113 4690 -18.55 20240524 2490 53.41 20241209 2.23 Y 036620 500 466 억 8442258 N N 80077 N 00 N
4 20250403 140412 55 40.00 KOSDAQ 유통 N N N Y 40 N 3855 -35 5 -0.90 1568854854 406524 40.23 3810 3900 3750 5050 2725 3890 3859.19 9.09 0 -44613 4060 3975 3910 3825 3760 3942 3792 467 1160 500 2870 5 1 92906558 3582 12.20 3.19 12 0.44 316.00 1210.00 4690 20240524 -17.80 2490 20241209 54.82 3995 -3.50 20250402 2845 35.50 20250113 4690 -17.80 20240524 2490 54.82 20241209 2.23 Y 036620 500 466 억 8442258 N N 80077 N 00 N
5 20250403 130412 55 40.00 KOSDAQ 유통 N N N Y 40 N 3895 5 2 0.13 1309879844 339820 33.63 3810 3900 3750 5050 2725 3890 3854.63 9.09 0 -15028 4060 3975 3910 3825 3760 3942 3792 467 1160 500 2870 5 1 92906558 3619 12.33 3.22 12 0.37 316.00 1210.00 4690 20240524 -16.95 2490 20241209 56.43 3995 -2.50 20250402 2845 36.91 20250113 4690 -16.95 20240524 2490 56.43 20241209 2.23 Y 036620 500 466 억 8442258 N N 80077 N 00 N
6 20250403 120411 55 40.00 KOSDAQ 유통 N N N Y 40 N 3890 0 3 0.00 956755660 248535 24.60 3810 3900 3750 5050 2725 3890 3849.58 9.09 0 -14565 4060 3975 3910 3825 3760 3942 3792 467 1160 500 2870 5 1 92906558 3614 12.31 3.21 12 0.27 316.00 1210.00 4690 20240524 -17.06 2490 20241209 56.22 3995 -2.63 20250402 2845 36.73 20250113 4690 -17.06 20240524 2490 56.22 20241209 2.23 Y 036620 500 466 억 8442258 N N 80077 N 00 N
7 20250403 110412 55 40.00 KOSDAQ 유통 N N N Y 40 N 3855 -35 5 -0.90 647063984 168534 16.68 3810 3880 3750 5050 2725 3890 3839.37 9.09 0 -22779 4060 3975 3910 3825 3760 3942 3792 467 1160 500 2870 5 1 92906558 3582 12.20 3.19 12 0.18 316.00 1210.00 4690 20240524 -17.80 2490 20241209 54.82 3995 -3.50 20250402 2845 35.50 20250113 4690 -17.80 20240524 2490 54.82 20241209 2.23 Y 036620 500 466 억 8442258 N N 80077 N 00 N
8 20250403 100411 55 40.00 KOSDAQ 유통 N N N Y 40 N 3855 -35 5 -0.90 373600137 97292 9.63 3810 3880 3750 5050 2725 3890 3839.99 9.09 0 -21377 4060 3975 3910 3825 3760 3942 3792 467 1160 500 2870 5 1 92906558 3582 12.20 3.19 12 0.10 316.00 1210.00 4690 20240524 -17.80 2490 20241209 54.82 3995 -3.50 20250402 2845 35.50 20250113 4690 -17.80 20240524 2490 54.82 20241209 2.23 Y 036620 500 466 억 8442258 N N 80077 N 00 N
9 20250403 090414 55 40.00 KOSDAQ 유통 N N N Y 40 N 3830 -60 5 -1.54 79870980 20980 2.08 3810 3865 3750 5050 2725 3890 3807.01 9.09 0 2160 4060 3975 3910 3825 3760 3942 3792 467 1160 500 2870 5 1 92906558 3558 12.12 3.17 12 0.02 316.00 1210.00 4690 20240524 -18.34 2490 20241209 53.82 3995 -4.13 20250402 2845 34.62 20250113 4690 -18.34 20240524 2490 53.82 20241209 2.23 Y 036620 500 466 억 8442258 N N 80077 N 00 N
10 20250402 160404 55 40.00 KOSDAQ 유통 N N N Y 40 N 3890 80 2 2.10 3946190407 1010426 192.65 3935 3995 3845 4950 2670 3810 3905.47 8.78 0 58459 3983 3896 3838 3751 3693 3867 3722 467 1140 500 2810 5 1 92906558 3614 12.31 3.21 12 1.09 316.00 1210.00 4690 20240524 -17.06 2490 20241209 56.22 3995 -2.63 20250402 2845 36.73 20250113 4690 -17.06 20240524 2490 56.22 20241209 2.40 Y 036620 500 466 억 8158335 N N 80077 N 00 N
11 20250402 150404 55 40.00 KOSDAQ 유통 N N N Y 40 N 3860 50 2 1.31 3833180791 981290 187.09 3935 3995 3845 4950 2670 3810 3906.27 8.78 0 51315 3983 3896 3838 3751 3693 3867 3722 467 1140 500 2810 5 1 92906558 3586 12.22 3.19 12 1.06 316.00 1210.00 4690 20240524 -17.70 2490 20241209 55.02 3995 -3.38 20250402 2845 35.68 20250113 4690 -17.70 20240524 2490 55.02 20241209 2.40 Y 036620 500 466 억 8158335 N N 9832 N 00 N
12 20250402 140405 55 40.00 KOSDAQ 유통 N N N Y 40 N 3890 80 2 2.10 3348242004 856591 163.32 3935 3995 3845 4950 2670 3810 3908.80 8.78 0 45082 3983 3896 3838 3751 3693 3867 3722 467 1140 500 2810 5 1 92906558 3614 12.31 3.21 12 0.92 316.00 1210.00 4690 20240524 -17.06 2490 20241209 56.22 3995 -2.63 20250402 2845 36.73 20250113 4690 -17.06 20240524 2490 56.22 20241209 2.40 Y 036620 500 466 억 8158335 N N 9832 N 00 N