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
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
20250414,160727,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3410,30,2,0.89,226679055,66887,86.56,3375,3415,3340,4390,2370,3380,3388.99,0.93,0,22255,3476,3427,3381,3332,3286,3452,3357,136,1010,500,2160,5,1,27229210,929,-15.64,0.78,12,0.25,-218.00,4356.00,5870,20240926,-41.91,2735,20240805,24.68,3985,-14.43,20250120,2970,14.81,20250331,5870,-41.91,20240926,2735,24.68,20240805,2.62,Y,102370,500,136 억,,252556,N,N,921,N,00,N
20250414,150733,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3400,20,2,0.59,219652725,64821,83.89,3375,3415,3340,4390,2370,3380,3388.60,0.93,0,21441,3476,3427,3381,3332,3286,3452,3357,136,1010,500,2160,5,1,27229210,926,-15.60,0.78,12,0.24,-218.00,4356.00,5870,20240926,-42.08,2735,20240805,24.31,3985,-14.68,20250120,2970,14.48,20250331,5870,-42.08,20240926,2735,24.31,20240805,2.62,Y,102370,500,136 억,,252556,N,N,2101,N,00,N
20250414,140731,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3390,10,2,0.30,210757168,62203,80.50,3375,3415,3340,4390,2370,3380,3388.22,0.93,0,19419,3476,3427,3381,3332,3286,3452,3357,136,1010,500,2160,5,1,27229210,923,-15.55,0.78,12,0.23,-218.00,4356.00,5870,20240926,-42.25,2735,20240805,23.95,3985,-14.93,20250120,2970,14.14,20250331,5870,-42.25,20240926,2735,23.95,20240805,2.62,Y,102370,500,136 억,,252556,N,N,2101,N,00,N
20250414,130731,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3390,10,2,0.30,206329912,60899,78.81,3375,3415,3340,4390,2370,3380,3388.07,0.93,0,18562,3476,3427,3381,3332,3286,3452,3357,136,1010,500,2160,5,1,27229210,923,-15.55,0.78,12,0.22,-218.00,4356.00,5870,20240926,-42.25,2735,20240805,23.95,3985,-14.93,20250120,2970,14.14,20250331,5870,-42.25,20240926,2735,23.95,20240805,2.62,Y,102370,500,136 억,,252556,N,N,2101,N,00,N
20250414,120733,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3400,20,2,0.59,158909472,46909,60.71,3375,3415,3340,4390,2370,3380,3387.61,0.93,0,13551,3476,3427,3381,3332,3286,3452,3357,136,1010,500,2160,5,1,27229210,926,-15.60,0.78,12,0.17,-218.00,4356.00,5870,20240926,-42.08,2735,20240805,24.31,3985,-14.68,20250120,2970,14.48,20250331,5870,-42.08,20240926,2735,24.31,20240805,2.62,Y,102370,500,136 억,,252556,N,N,2101,N,00,N
20250414,110729,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3370,-10,5,-0.30,145097920,42829,55.43,3375,3415,3340,4390,2370,3380,3387.84,0.93,0,12287,3476,3427,3381,3332,3286,3452,3357,136,1010,500,2160,5,1,27229210,918,-15.46,0.77,12,0.16,-218.00,4356.00,5870,20240926,-42.59,2735,20240805,23.22,3985,-15.43,20250120,2970,13.47,20250331,5870,-42.59,20240926,2735,23.22,20240805,2.62,Y,102370,500,136 억,,252556,N,N,2101,N,00,N
20250414,100731,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3380,0,3,0.00,107126885,31621,40.92,3375,3415,3340,4390,2370,3380,3387.84,0.93,0,8137,3476,3427,3381,3332,3286,3452,3357,136,1010,500,2160,5,1,27229210,920,-15.50,0.78,12,0.12,-218.00,4356.00,5870,20240926,-42.42,2735,20240805,23.58,3985,-15.18,20250120,2970,13.80,20250331,5870,-42.42,20240926,2735,23.58,20240805,2.62,Y,102370,500,136 억,,252556,N,N,2101,N,00,N
20250414,090732,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3370,-10,5,-0.30,17856065,5309,6.87,3375,3375,3340,4390,2370,3380,3363.36,0.93,0,-63,3476,3427,3381,3332,3286,3452,3357,136,1010,500,2160,5,1,27229210,918,-15.46,0.77,12,0.02,-218.00,4356.00,5870,20240926,-42.59,2735,20240805,23.22,3985,-15.43,20250120,2970,13.47,20250331,5870,-42.59,20240926,2735,23.22,20240805,2.62,Y,102370,500,136 억,,252556,N,N,2101,N,00,N
20250411,160723,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3380,0,3,0.00,261492878,77270,57.50,3340,3430,3335,4390,2370,3380,3384.15,0.89,0,8729,3513,3446,3333,3266,3153,3480,3300,136,1010,500,2160,5,1,27229210,920,-15.50,0.78,12,0.28,-218.00,4356.00,5870,20240926,-42.42,2735,20240805,23.58,3985,-15.18,20250120,2970,13.80,20250331,5870,-42.42,20240926,2735,23.58,20240805,2.58,Y,102370,500,136 억,,242678,N,N,2101,N,00,N
20250411,150729,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3385,5,2,0.15,252034873,74472,55.42,3340,3430,3335,4390,2370,3380,3384.29,0.89,0,8371,3513,3446,3333,3266,3153,3480,3300,136,1010,500,2160,5,1,27229210,922,-15.53,0.78,12,0.27,-218.00,4356.00,5870,20240926,-42.33,2735,20240805,23.77,3985,-15.06,20250120,2970,13.97,20250331,5870,-42.33,20240926,2735,23.77,20240805,2.58,Y,102370,500,136 억,,242678,N,N,2307,N,00,N
20250411,140728,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3370,-10,5,-0.30,230997798,68235,50.78,3340,3430,3335,4390,2370,3380,3385.33,0.89,0,5366,3513,3446,3333,3266,3153,3480,3300,136,1010,500,2160,5,1,27229210,918,-15.46,0.77,12,0.25,-218.00,4356.00,5870,20240926,-42.59,2735,20240805,23.22,3985,-15.43,20250120,2970,13.47,20250331,5870,-42.59,20240926,2735,23.22,20240805,2.58,Y,102370,500,136 억,,242678,N,N,2307,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 160727 57 100.00 KOSDAQ 유통 N N N N N 3410 30 2 0.89 226679055 66887 86.56 3375 3415 3340 4390 2370 3380 3388.99 0.93 0 22255 3476 3427 3381 3332 3286 3452 3357 136 1010 500 2160 5 1 27229210 929 -15.64 0.78 12 0.25 -218.00 4356.00 5870 20240926 -41.91 2735 20240805 24.68 3985 -14.43 20250120 2970 14.81 20250331 5870 -41.91 20240926 2735 24.68 20240805 2.62 Y 102370 500 136 억 252556 N N 921 N 00 N
3 20250414 150733 57 100.00 KOSDAQ 유통 N N N N N 3400 20 2 0.59 219652725 64821 83.89 3375 3415 3340 4390 2370 3380 3388.60 0.93 0 21441 3476 3427 3381 3332 3286 3452 3357 136 1010 500 2160 5 1 27229210 926 -15.60 0.78 12 0.24 -218.00 4356.00 5870 20240926 -42.08 2735 20240805 24.31 3985 -14.68 20250120 2970 14.48 20250331 5870 -42.08 20240926 2735 24.31 20240805 2.62 Y 102370 500 136 억 252556 N N 2101 N 00 N
4 20250414 140731 57 100.00 KOSDAQ 유통 N N N N N 3390 10 2 0.30 210757168 62203 80.50 3375 3415 3340 4390 2370 3380 3388.22 0.93 0 19419 3476 3427 3381 3332 3286 3452 3357 136 1010 500 2160 5 1 27229210 923 -15.55 0.78 12 0.23 -218.00 4356.00 5870 20240926 -42.25 2735 20240805 23.95 3985 -14.93 20250120 2970 14.14 20250331 5870 -42.25 20240926 2735 23.95 20240805 2.62 Y 102370 500 136 억 252556 N N 2101 N 00 N
5 20250414 130731 57 100.00 KOSDAQ 유통 N N N N N 3390 10 2 0.30 206329912 60899 78.81 3375 3415 3340 4390 2370 3380 3388.07 0.93 0 18562 3476 3427 3381 3332 3286 3452 3357 136 1010 500 2160 5 1 27229210 923 -15.55 0.78 12 0.22 -218.00 4356.00 5870 20240926 -42.25 2735 20240805 23.95 3985 -14.93 20250120 2970 14.14 20250331 5870 -42.25 20240926 2735 23.95 20240805 2.62 Y 102370 500 136 억 252556 N N 2101 N 00 N
6 20250414 120733 57 100.00 KOSDAQ 유통 N N N N N 3400 20 2 0.59 158909472 46909 60.71 3375 3415 3340 4390 2370 3380 3387.61 0.93 0 13551 3476 3427 3381 3332 3286 3452 3357 136 1010 500 2160 5 1 27229210 926 -15.60 0.78 12 0.17 -218.00 4356.00 5870 20240926 -42.08 2735 20240805 24.31 3985 -14.68 20250120 2970 14.48 20250331 5870 -42.08 20240926 2735 24.31 20240805 2.62 Y 102370 500 136 억 252556 N N 2101 N 00 N
7 20250414 110729 57 100.00 KOSDAQ 유통 N N N N N 3370 -10 5 -0.30 145097920 42829 55.43 3375 3415 3340 4390 2370 3380 3387.84 0.93 0 12287 3476 3427 3381 3332 3286 3452 3357 136 1010 500 2160 5 1 27229210 918 -15.46 0.77 12 0.16 -218.00 4356.00 5870 20240926 -42.59 2735 20240805 23.22 3985 -15.43 20250120 2970 13.47 20250331 5870 -42.59 20240926 2735 23.22 20240805 2.62 Y 102370 500 136 억 252556 N N 2101 N 00 N
8 20250414 100731 57 100.00 KOSDAQ 유통 N N N N N 3380 0 3 0.00 107126885 31621 40.92 3375 3415 3340 4390 2370 3380 3387.84 0.93 0 8137 3476 3427 3381 3332 3286 3452 3357 136 1010 500 2160 5 1 27229210 920 -15.50 0.78 12 0.12 -218.00 4356.00 5870 20240926 -42.42 2735 20240805 23.58 3985 -15.18 20250120 2970 13.80 20250331 5870 -42.42 20240926 2735 23.58 20240805 2.62 Y 102370 500 136 억 252556 N N 2101 N 00 N
9 20250414 090732 57 100.00 KOSDAQ 유통 N N N N N 3370 -10 5 -0.30 17856065 5309 6.87 3375 3375 3340 4390 2370 3380 3363.36 0.93 0 -63 3476 3427 3381 3332 3286 3452 3357 136 1010 500 2160 5 1 27229210 918 -15.46 0.77 12 0.02 -218.00 4356.00 5870 20240926 -42.59 2735 20240805 23.22 3985 -15.43 20250120 2970 13.47 20250331 5870 -42.59 20240926 2735 23.22 20240805 2.62 Y 102370 500 136 억 252556 N N 2101 N 00 N
10 20250411 160723 57 100.00 KOSDAQ 유통 N N N N N 3380 0 3 0.00 261492878 77270 57.50 3340 3430 3335 4390 2370 3380 3384.15 0.89 0 8729 3513 3446 3333 3266 3153 3480 3300 136 1010 500 2160 5 1 27229210 920 -15.50 0.78 12 0.28 -218.00 4356.00 5870 20240926 -42.42 2735 20240805 23.58 3985 -15.18 20250120 2970 13.80 20250331 5870 -42.42 20240926 2735 23.58 20240805 2.58 Y 102370 500 136 억 242678 N N 2101 N 00 N
11 20250411 150729 57 100.00 KOSDAQ 유통 N N N N N 3385 5 2 0.15 252034873 74472 55.42 3340 3430 3335 4390 2370 3380 3384.29 0.89 0 8371 3513 3446 3333 3266 3153 3480 3300 136 1010 500 2160 5 1 27229210 922 -15.53 0.78 12 0.27 -218.00 4356.00 5870 20240926 -42.33 2735 20240805 23.77 3985 -15.06 20250120 2970 13.97 20250331 5870 -42.33 20240926 2735 23.77 20240805 2.58 Y 102370 500 136 억 242678 N N 2307 N 00 N
12 20250411 140728 57 100.00 KOSDAQ 유통 N N N N N 3370 -10 5 -0.30 230997798 68235 50.78 3340 3430 3335 4390 2370 3380 3385.33 0.89 0 5366 3513 3446 3333 3266 3153 3480 3300 136 1010 500 2160 5 1 27229210 918 -15.46 0.77 12 0.25 -218.00 4356.00 5870 20240926 -42.59 2735 20240805 23.22 3985 -15.43 20250120 2970 13.47 20250331 5870 -42.59 20240926 2735 23.22 20240805 2.58 Y 102370 500 136 억 242678 N N 2307 N 00 N