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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
102370/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
20250404,160708,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3155,110,2,3.61,355936508,113375,333.76,2995,3295,2995,3955,2135,3045,3139.46,0.74,0,26862,3215,3130,3055,2970,2895,3172,3012,136,910,500,1940,5,1,27229210,859,-14.47,0.72,12,0.42,-218.00,4356.00,5870,20240926,-46.25,2735,20240805,15.36,3985,-20.83,20250120,2970,6.23,20250331,5870,-46.25,20240926,2735,15.36,20240805,2.62,Y,102370,500,136 억,,200539,N,N,2888,N,00,N
20250404,150715,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3185,140,2,4.60,330874758,105458,310.45,2995,3295,2995,3955,2135,3045,3137.50,0.74,0,22165,3215,3130,3055,2970,2895,3172,3012,136,910,500,1940,5,1,27229210,867,-14.61,0.73,12,0.39,-218.00,4356.00,5870,20240926,-45.74,2735,20240805,16.45,3985,-20.08,20250120,2970,7.24,20250331,5870,-45.74,20240926,2735,16.45,20240805,2.62,Y,102370,500,136 억,,200539,N,N,662,N,00,N
20250404,140717,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3140,95,2,3.12,291007437,92810,273.22,2995,3295,2995,3955,2135,3045,3135.52,0.74,0,15430,3215,3130,3055,2970,2895,3172,3012,136,910,500,1940,5,1,27229210,855,-14.40,0.72,12,0.34,-218.00,4356.00,5870,20240926,-46.51,2735,20240805,14.81,3985,-21.20,20250120,2970,5.72,20250331,5870,-46.51,20240926,2735,14.81,20240805,2.62,Y,102370,500,136 억,,200539,N,N,662,N,00,N
20250404,130716,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3135,90,2,2.96,277344487,88450,260.38,2995,3295,2995,3955,2135,3045,3135.61,0.74,0,14500,3215,3130,3055,2970,2895,3172,3012,136,910,500,1940,5,1,27229210,854,-14.38,0.72,12,0.32,-218.00,4356.00,5870,20240926,-46.59,2735,20240805,14.63,3985,-21.33,20250120,2970,5.56,20250331,5870,-46.59,20240926,2735,14.63,20240805,2.62,Y,102370,500,136 억,,200539,N,N,662,N,00,N
20250404,120710,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3175,130,2,4.27,203450602,64966,191.25,2995,3295,2995,3955,2135,3045,3131.65,0.74,0,10202,3215,3130,3055,2970,2895,3172,3012,136,910,500,1940,5,1,27229210,865,-14.56,0.73,12,0.24,-218.00,4356.00,5870,20240926,-45.91,2735,20240805,16.09,3985,-20.33,20250120,2970,6.90,20250331,5870,-45.91,20240926,2735,16.09,20240805,2.62,Y,102370,500,136 억,,200539,N,N,662,N,00,N
20250404,110713,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3100,55,2,1.81,148931122,47784,140.67,2995,3295,2995,3955,2135,3045,3116.76,0.74,0,5699,3215,3130,3055,2970,2895,3172,3012,136,910,500,1940,5,1,27229210,844,-14.22,0.71,12,0.18,-218.00,4356.00,5870,20240926,-47.19,2735,20240805,13.35,3985,-22.21,20250120,2970,4.38,20250331,5870,-47.19,20240926,2735,13.35,20240805,2.62,Y,102370,500,136 억,,200539,N,N,662,N,00,N
20250404,100713,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3060,15,2,0.49,89514607,28508,83.92,2995,3295,2995,3955,2135,3045,3139.98,0.74,0,-714,3215,3130,3055,2970,2895,3172,3012,136,910,500,1940,5,1,27229210,833,-14.04,0.70,12,0.10,-218.00,4356.00,5870,20240926,-47.87,2735,20240805,11.88,3985,-23.21,20250120,2970,3.03,20250331,5870,-47.87,20240926,2735,11.88,20240805,2.62,Y,102370,500,136 억,,200539,N,N,662,N,00,N
20250404,090716,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3150,105,2,3.45,33714425,10539,31.03,2995,3295,2995,3955,2135,3045,3199.02,0.74,0,369,3215,3130,3055,2970,2895,3172,3012,136,910,500,1940,5,1,27229210,858,-14.45,0.72,12,0.04,-218.00,4356.00,5870,20240926,-46.34,2735,20240805,15.17,3985,-20.95,20250120,2970,6.06,20250331,5870,-46.34,20240926,2735,15.17,20240805,2.62,Y,102370,500,136 억,,200539,N,N,662,N,00,N
20250403,160702,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3045,25,2,0.83,102316995,33503,63.53,2995,3140,2980,3925,2115,3020,3053.97,0.73,0,1590,3246,3132,3071,2957,2896,3102,2927,136,905,500,1930,5,1,27229210,829,-13.97,0.70,12,0.12,-218.00,4356.00,5870,20240926,-48.13,2735,20240805,11.33,3985,-23.59,20250120,2970,2.53,20250331,5870,-48.13,20240926,2735,11.33,20240805,2.65,Y,102370,500,136 억,,199018,N,N,662,N,00,N
20250403,150707,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3050,30,2,0.99,86798355,28413,53.88,2995,3140,2980,3925,2115,3020,3054.88,0.73,0,271,3246,3132,3071,2957,2896,3102,2927,136,905,500,1930,5,1,27229210,830,-13.99,0.70,12,0.10,-218.00,4356.00,5870,20240926,-48.04,2735,20240805,11.52,3985,-23.46,20250120,2970,2.69,20250331,5870,-48.04,20240926,2735,11.52,20240805,2.65,Y,102370,500,136 억,,199018,N,N,743,N,00,N
20250403,140707,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3100,80,2,2.65,80045715,26206,49.70,2995,3140,2980,3925,2115,3020,3054.48,0.73,0,588,3246,3132,3071,2957,2896,3102,2927,136,905,500,1930,5,1,27229210,844,-14.22,0.71,12,0.10,-218.00,4356.00,5870,20240926,-47.19,2735,20240805,13.35,3985,-22.21,20250120,2970,4.38,20250331,5870,-47.19,20240926,2735,13.35,20240805,2.65,Y,102370,500,136 억,,199018,N,N,743,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 20250404 160708 57 100.00 KOSDAQ 유통 N N N N N 3155 110 2 3.61 355936508 113375 333.76 2995 3295 2995 3955 2135 3045 3139.46 0.74 0 26862 3215 3130 3055 2970 2895 3172 3012 136 910 500 1940 5 1 27229210 859 -14.47 0.72 12 0.42 -218.00 4356.00 5870 20240926 -46.25 2735 20240805 15.36 3985 -20.83 20250120 2970 6.23 20250331 5870 -46.25 20240926 2735 15.36 20240805 2.62 Y 102370 500 136 억 200539 N N 2888 N 00 N
3 20250404 150715 57 100.00 KOSDAQ 유통 N N N N N 3185 140 2 4.60 330874758 105458 310.45 2995 3295 2995 3955 2135 3045 3137.50 0.74 0 22165 3215 3130 3055 2970 2895 3172 3012 136 910 500 1940 5 1 27229210 867 -14.61 0.73 12 0.39 -218.00 4356.00 5870 20240926 -45.74 2735 20240805 16.45 3985 -20.08 20250120 2970 7.24 20250331 5870 -45.74 20240926 2735 16.45 20240805 2.62 Y 102370 500 136 억 200539 N N 662 N 00 N
4 20250404 140717 57 100.00 KOSDAQ 유통 N N N N N 3140 95 2 3.12 291007437 92810 273.22 2995 3295 2995 3955 2135 3045 3135.52 0.74 0 15430 3215 3130 3055 2970 2895 3172 3012 136 910 500 1940 5 1 27229210 855 -14.40 0.72 12 0.34 -218.00 4356.00 5870 20240926 -46.51 2735 20240805 14.81 3985 -21.20 20250120 2970 5.72 20250331 5870 -46.51 20240926 2735 14.81 20240805 2.62 Y 102370 500 136 억 200539 N N 662 N 00 N
5 20250404 130716 57 100.00 KOSDAQ 유통 N N N N N 3135 90 2 2.96 277344487 88450 260.38 2995 3295 2995 3955 2135 3045 3135.61 0.74 0 14500 3215 3130 3055 2970 2895 3172 3012 136 910 500 1940 5 1 27229210 854 -14.38 0.72 12 0.32 -218.00 4356.00 5870 20240926 -46.59 2735 20240805 14.63 3985 -21.33 20250120 2970 5.56 20250331 5870 -46.59 20240926 2735 14.63 20240805 2.62 Y 102370 500 136 억 200539 N N 662 N 00 N
6 20250404 120710 57 100.00 KOSDAQ 유통 N N N N N 3175 130 2 4.27 203450602 64966 191.25 2995 3295 2995 3955 2135 3045 3131.65 0.74 0 10202 3215 3130 3055 2970 2895 3172 3012 136 910 500 1940 5 1 27229210 865 -14.56 0.73 12 0.24 -218.00 4356.00 5870 20240926 -45.91 2735 20240805 16.09 3985 -20.33 20250120 2970 6.90 20250331 5870 -45.91 20240926 2735 16.09 20240805 2.62 Y 102370 500 136 억 200539 N N 662 N 00 N
7 20250404 110713 57 100.00 KOSDAQ 유통 N N N N N 3100 55 2 1.81 148931122 47784 140.67 2995 3295 2995 3955 2135 3045 3116.76 0.74 0 5699 3215 3130 3055 2970 2895 3172 3012 136 910 500 1940 5 1 27229210 844 -14.22 0.71 12 0.18 -218.00 4356.00 5870 20240926 -47.19 2735 20240805 13.35 3985 -22.21 20250120 2970 4.38 20250331 5870 -47.19 20240926 2735 13.35 20240805 2.62 Y 102370 500 136 억 200539 N N 662 N 00 N
8 20250404 100713 57 100.00 KOSDAQ 유통 N N N N N 3060 15 2 0.49 89514607 28508 83.92 2995 3295 2995 3955 2135 3045 3139.98 0.74 0 -714 3215 3130 3055 2970 2895 3172 3012 136 910 500 1940 5 1 27229210 833 -14.04 0.70 12 0.10 -218.00 4356.00 5870 20240926 -47.87 2735 20240805 11.88 3985 -23.21 20250120 2970 3.03 20250331 5870 -47.87 20240926 2735 11.88 20240805 2.62 Y 102370 500 136 억 200539 N N 662 N 00 N
9 20250404 090716 57 100.00 KOSDAQ 유통 N N N N N 3150 105 2 3.45 33714425 10539 31.03 2995 3295 2995 3955 2135 3045 3199.02 0.74 0 369 3215 3130 3055 2970 2895 3172 3012 136 910 500 1940 5 1 27229210 858 -14.45 0.72 12 0.04 -218.00 4356.00 5870 20240926 -46.34 2735 20240805 15.17 3985 -20.95 20250120 2970 6.06 20250331 5870 -46.34 20240926 2735 15.17 20240805 2.62 Y 102370 500 136 억 200539 N N 662 N 00 N
10 20250403 160702 57 100.00 KOSDAQ 유통 N N N N N 3045 25 2 0.83 102316995 33503 63.53 2995 3140 2980 3925 2115 3020 3053.97 0.73 0 1590 3246 3132 3071 2957 2896 3102 2927 136 905 500 1930 5 1 27229210 829 -13.97 0.70 12 0.12 -218.00 4356.00 5870 20240926 -48.13 2735 20240805 11.33 3985 -23.59 20250120 2970 2.53 20250331 5870 -48.13 20240926 2735 11.33 20240805 2.65 Y 102370 500 136 억 199018 N N 662 N 00 N
11 20250403 150707 57 100.00 KOSDAQ 유통 N N N N N 3050 30 2 0.99 86798355 28413 53.88 2995 3140 2980 3925 2115 3020 3054.88 0.73 0 271 3246 3132 3071 2957 2896 3102 2927 136 905 500 1930 5 1 27229210 830 -13.99 0.70 12 0.10 -218.00 4356.00 5870 20240926 -48.04 2735 20240805 11.52 3985 -23.46 20250120 2970 2.69 20250331 5870 -48.04 20240926 2735 11.52 20240805 2.65 Y 102370 500 136 억 199018 N N 743 N 00 N
12 20250403 140707 57 100.00 KOSDAQ 유통 N N N N N 3100 80 2 2.65 80045715 26206 49.70 2995 3140 2980 3925 2115 3020 3054.48 0.73 0 588 3246 3132 3071 2957 2896 3102 2927 136 905 500 1930 5 1 27229210 844 -14.22 0.71 12 0.10 -218.00 4356.00 5870 20240926 -47.19 2735 20240805 13.35 3985 -22.21 20250120 2970 4.38 20250331 5870 -47.19 20240926 2735 13.35 20240805 2.65 Y 102370 500 136 억 199018 N N 743 N 00 N