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
270520/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
20250404,160948,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1070,64,2,6.36,1103903404,1070722,135.36,1000,1070,971,1307,705,1006,1030.98,3.11,0,340877,1070,1038,1008,976,946,1054,992,159,301,100,700,1,1,158790786,1699,-8.84,2.10,12,0.67,-121.00,510.00,3195,20240403,-66.51,944,20241107,13.35,1591,-32.75,20250109,971,10.20,20250404,3020,-64.57,20240405,944,13.35,20241107,0.90,Y,270520,100,158 억,,4937536,N,N,48234,N,00,N
20250404,150958,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1060,54,2,5.37,1050135239,1020308,128.99,1000,1060,971,1307,705,1006,1029.23,3.11,0,337593,1070,1038,1008,976,946,1054,992,159,301,100,700,1,1,158790786,1683,-8.76,2.08,12,0.64,-121.00,510.00,3195,20240403,-66.82,944,20241107,12.29,1591,-33.38,20250109,971,9.17,20250404,3020,-64.90,20240405,944,12.29,20241107,0.90,Y,270520,100,158 억,,4937536,N,N,63526,N,00,N
20250404,141001,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1028,22,2,2.19,836974282,815976,103.16,1000,1054,971,1307,705,1006,1025.73,3.11,0,241429,1070,1038,1008,976,946,1054,992,159,301,100,700,1,1,158790786,1632,-8.50,2.02,12,0.51,-121.00,510.00,3195,20240403,-67.82,944,20241107,8.90,1591,-35.39,20250109,971,5.87,20250404,3020,-65.96,20240405,944,8.90,20241107,0.90,Y,270520,100,158 억,,4937536,N,N,63526,N,00,N
20250404,130958,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1026,20,2,1.99,759020344,740236,93.58,1000,1054,971,1307,705,1006,1025.38,3.11,0,222281,1070,1038,1008,976,946,1054,992,159,301,100,700,1,1,158790786,1629,-8.48,2.01,12,0.47,-121.00,510.00,3195,20240403,-67.89,944,20241107,8.69,1591,-35.51,20250109,971,5.66,20250404,3020,-66.03,20240405,944,8.69,20241107,0.90,Y,270520,100,158 억,,4937536,N,N,63526,N,00,N
20250404,120952,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1028,22,2,2.19,609488311,593959,75.09,1000,1054,971,1307,705,1006,1026.15,3.11,0,204919,1070,1038,1008,976,946,1054,992,159,301,100,700,1,1,158790786,1632,-8.50,2.02,12,0.37,-121.00,510.00,3195,20240403,-67.82,944,20241107,8.90,1591,-35.39,20250109,971,5.87,20250404,3020,-65.96,20240405,944,8.90,20241107,0.90,Y,270520,100,158 억,,4937536,N,N,63526,N,00,N
20250404,110957,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1040,34,2,3.38,368339879,360587,45.59,1000,1054,971,1307,705,1006,1021.50,3.11,0,71866,1070,1038,1008,976,946,1054,992,159,301,100,700,1,1,158790786,1651,-8.60,2.04,12,0.23,-121.00,510.00,3195,20240403,-67.45,944,20241107,10.17,1591,-34.63,20250109,971,7.11,20250404,3020,-65.56,20240405,944,10.17,20241107,0.90,Y,270520,100,158 억,,4937536,N,N,63526,N,00,N
20250404,100955,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1027,21,2,2.09,183540596,182460,23.07,1000,1029,971,1307,705,1006,1005.92,3.11,0,29792,1070,1038,1008,976,946,1054,992,159,301,100,700,1,1,158790786,1631,-8.49,2.01,12,0.11,-121.00,510.00,3195,20240403,-67.86,944,20241107,8.79,1591,-35.45,20250109,971,5.77,20250404,3020,-65.99,20240405,944,8.79,20241107,0.90,Y,270520,100,158 억,,4937536,N,N,63526,N,00,N
20250404,091000,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,999,-7,5,-0.70,48708168,49275,6.23,1000,1005,971,1307,705,1006,988.50,3.11,0,-3777,1070,1038,1008,976,946,1054,992,159,301,100,700,1,1,158790786,1586,-8.26,1.96,12,0.03,-121.00,510.00,3195,20240403,-68.73,944,20241107,5.83,1591,-37.21,20250109,971,2.88,20250404,3020,-66.92,20240405,944,5.83,20241107,0.90,Y,270520,100,158 억,,4937536,N,N,63526,N,00,N
20250403,160940,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1006,-8,5,-0.79,796532570,788716,93.19,1000,1040,978,1318,710,1014,1009.92,3.08,0,45443,1071,1042,1021,992,971,1032,982,159,304,100,700,1,1,158790786,1597,-8.31,1.97,12,0.50,-121.00,510.00,3195,20240403,-68.51,944,20241107,6.57,1591,-36.77,20250109,978,2.86,20250403,3195,-68.51,20240403,944,6.57,20241107,0.91,Y,270520,100,158 억,,4892024,N,N,63526,N,00,N
20250403,150948,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1002,-12,5,-1.18,759023281,751349,88.77,1000,1040,978,1318,710,1014,1010.21,3.08,0,37577,1071,1042,1021,992,971,1032,982,159,304,100,700,1,1,158790786,1591,-8.28,1.96,12,0.47,-121.00,510.00,3195,20240403,-68.64,944,20241107,6.14,1591,-37.02,20250109,978,2.45,20250403,3195,-68.64,20240403,944,6.14,20241107,0.91,Y,270520,100,158 억,,4892024,N,N,29993,N,00,N
20250403,140947,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1004,-10,5,-0.99,613158996,605464,71.54,1000,1040,978,1318,710,1014,1012.71,3.08,0,70516,1071,1042,1021,992,971,1032,982,159,304,100,700,1,1,158790786,1594,-8.30,1.97,12,0.38,-121.00,510.00,3195,20240403,-68.58,944,20241107,6.36,1591,-36.90,20250109,978,2.66,20250403,3195,-68.58,20240403,944,6.36,20241107,0.91,Y,270520,100,158 억,,4892024,N,N,29993,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 160948 57 100.00 KOSDAQ 일반서비스 N N N N N 1070 64 2 6.36 1103903404 1070722 135.36 1000 1070 971 1307 705 1006 1030.98 3.11 0 340877 1070 1038 1008 976 946 1054 992 159 301 100 700 1 1 158790786 1699 -8.84 2.10 12 0.67 -121.00 510.00 3195 20240403 -66.51 944 20241107 13.35 1591 -32.75 20250109 971 10.20 20250404 3020 -64.57 20240405 944 13.35 20241107 0.90 Y 270520 100 158 억 4937536 N N 48234 N 00 N
3 20250404 150958 57 100.00 KOSDAQ 일반서비스 N N N N N 1060 54 2 5.37 1050135239 1020308 128.99 1000 1060 971 1307 705 1006 1029.23 3.11 0 337593 1070 1038 1008 976 946 1054 992 159 301 100 700 1 1 158790786 1683 -8.76 2.08 12 0.64 -121.00 510.00 3195 20240403 -66.82 944 20241107 12.29 1591 -33.38 20250109 971 9.17 20250404 3020 -64.90 20240405 944 12.29 20241107 0.90 Y 270520 100 158 억 4937536 N N 63526 N 00 N
4 20250404 141001 57 100.00 KOSDAQ 일반서비스 N N N N N 1028 22 2 2.19 836974282 815976 103.16 1000 1054 971 1307 705 1006 1025.73 3.11 0 241429 1070 1038 1008 976 946 1054 992 159 301 100 700 1 1 158790786 1632 -8.50 2.02 12 0.51 -121.00 510.00 3195 20240403 -67.82 944 20241107 8.90 1591 -35.39 20250109 971 5.87 20250404 3020 -65.96 20240405 944 8.90 20241107 0.90 Y 270520 100 158 억 4937536 N N 63526 N 00 N
5 20250404 130958 57 100.00 KOSDAQ 일반서비스 N N N N N 1026 20 2 1.99 759020344 740236 93.58 1000 1054 971 1307 705 1006 1025.38 3.11 0 222281 1070 1038 1008 976 946 1054 992 159 301 100 700 1 1 158790786 1629 -8.48 2.01 12 0.47 -121.00 510.00 3195 20240403 -67.89 944 20241107 8.69 1591 -35.51 20250109 971 5.66 20250404 3020 -66.03 20240405 944 8.69 20241107 0.90 Y 270520 100 158 억 4937536 N N 63526 N 00 N
6 20250404 120952 57 100.00 KOSDAQ 일반서비스 N N N N N 1028 22 2 2.19 609488311 593959 75.09 1000 1054 971 1307 705 1006 1026.15 3.11 0 204919 1070 1038 1008 976 946 1054 992 159 301 100 700 1 1 158790786 1632 -8.50 2.02 12 0.37 -121.00 510.00 3195 20240403 -67.82 944 20241107 8.90 1591 -35.39 20250109 971 5.87 20250404 3020 -65.96 20240405 944 8.90 20241107 0.90 Y 270520 100 158 억 4937536 N N 63526 N 00 N
7 20250404 110957 57 100.00 KOSDAQ 일반서비스 N N N N N 1040 34 2 3.38 368339879 360587 45.59 1000 1054 971 1307 705 1006 1021.50 3.11 0 71866 1070 1038 1008 976 946 1054 992 159 301 100 700 1 1 158790786 1651 -8.60 2.04 12 0.23 -121.00 510.00 3195 20240403 -67.45 944 20241107 10.17 1591 -34.63 20250109 971 7.11 20250404 3020 -65.56 20240405 944 10.17 20241107 0.90 Y 270520 100 158 억 4937536 N N 63526 N 00 N
8 20250404 100955 57 100.00 KOSDAQ 일반서비스 N N N N N 1027 21 2 2.09 183540596 182460 23.07 1000 1029 971 1307 705 1006 1005.92 3.11 0 29792 1070 1038 1008 976 946 1054 992 159 301 100 700 1 1 158790786 1631 -8.49 2.01 12 0.11 -121.00 510.00 3195 20240403 -67.86 944 20241107 8.79 1591 -35.45 20250109 971 5.77 20250404 3020 -65.99 20240405 944 8.79 20241107 0.90 Y 270520 100 158 억 4937536 N N 63526 N 00 N
9 20250404 091000 57 100.00 KOSDAQ 일반서비스 N N N N N 999 -7 5 -0.70 48708168 49275 6.23 1000 1005 971 1307 705 1006 988.50 3.11 0 -3777 1070 1038 1008 976 946 1054 992 159 301 100 700 1 1 158790786 1586 -8.26 1.96 12 0.03 -121.00 510.00 3195 20240403 -68.73 944 20241107 5.83 1591 -37.21 20250109 971 2.88 20250404 3020 -66.92 20240405 944 5.83 20241107 0.90 Y 270520 100 158 억 4937536 N N 63526 N 00 N
10 20250403 160940 57 100.00 KOSDAQ 일반서비스 N N N N N 1006 -8 5 -0.79 796532570 788716 93.19 1000 1040 978 1318 710 1014 1009.92 3.08 0 45443 1071 1042 1021 992 971 1032 982 159 304 100 700 1 1 158790786 1597 -8.31 1.97 12 0.50 -121.00 510.00 3195 20240403 -68.51 944 20241107 6.57 1591 -36.77 20250109 978 2.86 20250403 3195 -68.51 20240403 944 6.57 20241107 0.91 Y 270520 100 158 억 4892024 N N 63526 N 00 N
11 20250403 150948 57 100.00 KOSDAQ 일반서비스 N N N N N 1002 -12 5 -1.18 759023281 751349 88.77 1000 1040 978 1318 710 1014 1010.21 3.08 0 37577 1071 1042 1021 992 971 1032 982 159 304 100 700 1 1 158790786 1591 -8.28 1.96 12 0.47 -121.00 510.00 3195 20240403 -68.64 944 20241107 6.14 1591 -37.02 20250109 978 2.45 20250403 3195 -68.64 20240403 944 6.14 20241107 0.91 Y 270520 100 158 억 4892024 N N 29993 N 00 N
12 20250403 140947 57 100.00 KOSDAQ 일반서비스 N N N N N 1004 -10 5 -0.99 613158996 605464 71.54 1000 1040 978 1318 710 1014 1012.71 3.08 0 70516 1071 1042 1021 992 971 1032 982 159 304 100 700 1 1 158790786 1594 -8.30 1.97 12 0.38 -121.00 510.00 3195 20240403 -68.58 944 20241107 6.36 1591 -36.90 20250109 978 2.66 20250403 3195 -68.58 20240403 944 6.36 20241107 0.91 Y 270520 100 158 억 4892024 N N 29993 N 00 N