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
001000/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
20250414,160113,54,100.00,KOSDAQ,,,N,N,N,N, ,N,1702,-88,5,-4.92,588260386,341726,14.28,1747,1790,1682,2325,1253,1790,1721.50,4.36,0,-25152,2276,2032,1846,1602,1416,2155,1725,24,535,100,1140,1,1,24277540,413,-141.83,2.87,12,1.41,-12.00,593.00,2095,20250402,-18.76,810,20250324,110.12,2095,-18.76,20250402,810,110.12,20250324,2095,-18.76,20250402,810,110.12,20250324,0.00,Y,001000,100,24 억,,1058146,N,N,9737,N,01,N
20250414,150113,54,100.00,KOSDAQ,,,N,N,N,N, ,N,1720,-70,5,-3.91,530027366,307675,12.86,1747,1790,1682,2325,1253,1790,1722.69,4.36,0,-21463,2276,2032,1846,1602,1416,2155,1725,24,535,100,1140,1,1,24277540,418,-143.33,2.90,12,1.27,-12.00,593.00,2095,20250402,-17.90,810,20250324,112.35,2095,-17.90,20250402,810,112.35,20250324,2095,-17.90,20250402,810,112.35,20250324,0.00,Y,001000,100,24 억,,1058146,N,N,7783,N,01,N
20250414,140113,54,100.00,KOSDAQ,,,N,N,N,N, ,N,1702,-88,5,-4.92,438824331,254662,10.64,1747,1790,1682,2325,1253,1790,1723.16,4.36,0,-13291,2276,2032,1846,1602,1416,2155,1725,24,535,100,1140,1,1,24277540,413,-141.83,2.87,12,1.05,-12.00,593.00,2095,20250402,-18.76,810,20250324,110.12,2095,-18.76,20250402,810,110.12,20250324,2095,-18.76,20250402,810,110.12,20250324,0.00,Y,001000,100,24 억,,1058146,N,N,7783,N,01,N
20250414,130113,54,100.00,KOSDAQ,,,N,N,N,N, ,N,1727,-63,5,-3.52,416234472,241494,10.09,1747,1790,1682,2325,1253,1790,1723.58,4.36,0,-10029,2276,2032,1846,1602,1416,2155,1725,24,535,100,1140,1,1,24277540,419,-143.92,2.91,12,0.99,-12.00,593.00,2095,20250402,-17.57,810,20250324,113.21,2095,-17.57,20250402,810,113.21,20250324,2095,-17.57,20250402,810,113.21,20250324,0.00,Y,001000,100,24 억,,1058146,N,N,7783,N,01,N
20250414,120113,54,100.00,KOSDAQ,,,N,N,N,N, ,N,1737,-53,5,-2.96,275404414,159639,6.67,1747,1790,1682,2325,1253,1790,1725.17,4.36,0,-2116,2276,2032,1846,1602,1416,2155,1725,24,535,100,1140,1,1,24277540,422,-144.75,2.93,12,0.66,-12.00,593.00,2095,20250402,-17.09,810,20250324,114.44,2095,-17.09,20250402,810,114.44,20250324,2095,-17.09,20250402,810,114.44,20250324,0.00,Y,001000,100,24 억,,1058146,N,N,7783,N,01,N
20250414,110113,54,100.00,KOSDAQ,,,N,N,N,N, ,N,1718,-72,5,-4.02,231242348,134318,5.61,1747,1790,1682,2325,1253,1790,1721.60,4.36,0,4467,2276,2032,1846,1602,1416,2155,1725,24,535,100,1140,1,1,24277540,417,-143.17,2.90,12,0.55,-12.00,593.00,2095,20250402,-18.00,810,20250324,112.10,2095,-18.00,20250402,810,112.10,20250324,2095,-18.00,20250402,810,112.10,20250324,0.00,Y,001000,100,24 억,,1058146,N,N,7783,N,01,N
20250414,100113,54,100.00,KOSDAQ,,,N,N,N,N, ,N,1723,-67,5,-3.74,189709772,110214,4.61,1747,1790,1682,2325,1253,1790,1721.28,4.36,0,3376,2276,2032,1846,1602,1416,2155,1725,24,535,100,1140,1,1,24277540,418,-143.58,2.91,12,0.45,-12.00,593.00,2095,20250402,-17.76,810,20250324,112.72,2095,-17.76,20250402,810,112.72,20250324,2095,-17.76,20250402,810,112.72,20250324,0.00,Y,001000,100,24 억,,1058146,N,N,7783,N,01,N
20250414,090113,54,100.00,KOSDAQ,,,N,N,N,N, ,N,1790,0,3,0.00,22699445,12955,0.54,1747,1790,1747,2325,1253,1790,1752.17,4.36,0,-74,2276,2032,1846,1602,1416,2155,1725,24,535,100,1140,1,1,24277540,435,-149.17,3.02,12,0.05,-12.00,593.00,2095,20250402,-14.56,810,20250324,120.99,2095,-14.56,20250402,810,120.99,20250324,2095,-14.56,20250402,810,120.99,20250324,0.00,Y,001000,100,24 억,,1058146,N,N,7783,N,01,N
20250411,160113,54,100.00,KOSDAQ,,,N,N,N,N, ,N,1790,130,2,7.83,4522867077,2385559,306.63,1660,2090,1660,2155,1162,1660,1895.99,4.32,0,31719,1776,1718,1622,1564,1468,1747,1593,24,495,100,1060,1,1,24277540,435,-149.17,3.02,12,9.83,-12.00,593.00,2095,20250402,-14.56,810,20250324,120.99,2095,-14.56,20250402,810,120.99,20250324,2095,-14.56,20250402,810,120.99,20250324,0.00,Y,001000,100,24 억,,1048910,N,N,7783,N,01,N
20250411,150113,54,100.00,KOSDAQ,,,N,N,N,N, ,N,1791,131,2,7.89,4436749858,2337121,300.41,1660,2090,1660,2155,1162,1660,1898.38,4.32,0,41292,1776,1718,1622,1564,1468,1747,1593,24,495,100,1060,1,1,24277540,435,-149.25,3.02,12,9.63,-12.00,593.00,2095,20250402,-14.51,810,20250324,121.11,2095,-14.51,20250402,810,121.11,20250324,2095,-14.51,20250402,810,121.11,20250324,0.00,Y,001000,100,24 억,,1048910,N,N,11930,N,01,N
20250411,140113,54,100.00,KOSDAQ,,,N,N,N,N, ,N,1791,131,2,7.89,4355657620,2291750,294.58,1660,2090,1660,2155,1162,1660,1900.58,4.32,0,45133,1776,1718,1622,1564,1468,1747,1593,24,495,100,1060,1,1,24277540,435,-149.25,3.02,12,9.44,-12.00,593.00,2095,20250402,-14.51,810,20250324,121.11,2095,-14.51,20250402,810,121.11,20250324,2095,-14.51,20250402,810,121.11,20250324,0.00,Y,001000,100,24 억,,1048910,N,N,11930,N,01,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 160113 54 100.00 KOSDAQ N N N N N 1702 -88 5 -4.92 588260386 341726 14.28 1747 1790 1682 2325 1253 1790 1721.50 4.36 0 -25152 2276 2032 1846 1602 1416 2155 1725 24 535 100 1140 1 1 24277540 413 -141.83 2.87 12 1.41 -12.00 593.00 2095 20250402 -18.76 810 20250324 110.12 2095 -18.76 20250402 810 110.12 20250324 2095 -18.76 20250402 810 110.12 20250324 0.00 Y 001000 100 24 억 1058146 N N 9737 N 01 N
3 20250414 150113 54 100.00 KOSDAQ N N N N N 1720 -70 5 -3.91 530027366 307675 12.86 1747 1790 1682 2325 1253 1790 1722.69 4.36 0 -21463 2276 2032 1846 1602 1416 2155 1725 24 535 100 1140 1 1 24277540 418 -143.33 2.90 12 1.27 -12.00 593.00 2095 20250402 -17.90 810 20250324 112.35 2095 -17.90 20250402 810 112.35 20250324 2095 -17.90 20250402 810 112.35 20250324 0.00 Y 001000 100 24 억 1058146 N N 7783 N 01 N
4 20250414 140113 54 100.00 KOSDAQ N N N N N 1702 -88 5 -4.92 438824331 254662 10.64 1747 1790 1682 2325 1253 1790 1723.16 4.36 0 -13291 2276 2032 1846 1602 1416 2155 1725 24 535 100 1140 1 1 24277540 413 -141.83 2.87 12 1.05 -12.00 593.00 2095 20250402 -18.76 810 20250324 110.12 2095 -18.76 20250402 810 110.12 20250324 2095 -18.76 20250402 810 110.12 20250324 0.00 Y 001000 100 24 억 1058146 N N 7783 N 01 N
5 20250414 130113 54 100.00 KOSDAQ N N N N N 1727 -63 5 -3.52 416234472 241494 10.09 1747 1790 1682 2325 1253 1790 1723.58 4.36 0 -10029 2276 2032 1846 1602 1416 2155 1725 24 535 100 1140 1 1 24277540 419 -143.92 2.91 12 0.99 -12.00 593.00 2095 20250402 -17.57 810 20250324 113.21 2095 -17.57 20250402 810 113.21 20250324 2095 -17.57 20250402 810 113.21 20250324 0.00 Y 001000 100 24 억 1058146 N N 7783 N 01 N
6 20250414 120113 54 100.00 KOSDAQ N N N N N 1737 -53 5 -2.96 275404414 159639 6.67 1747 1790 1682 2325 1253 1790 1725.17 4.36 0 -2116 2276 2032 1846 1602 1416 2155 1725 24 535 100 1140 1 1 24277540 422 -144.75 2.93 12 0.66 -12.00 593.00 2095 20250402 -17.09 810 20250324 114.44 2095 -17.09 20250402 810 114.44 20250324 2095 -17.09 20250402 810 114.44 20250324 0.00 Y 001000 100 24 억 1058146 N N 7783 N 01 N
7 20250414 110113 54 100.00 KOSDAQ N N N N N 1718 -72 5 -4.02 231242348 134318 5.61 1747 1790 1682 2325 1253 1790 1721.60 4.36 0 4467 2276 2032 1846 1602 1416 2155 1725 24 535 100 1140 1 1 24277540 417 -143.17 2.90 12 0.55 -12.00 593.00 2095 20250402 -18.00 810 20250324 112.10 2095 -18.00 20250402 810 112.10 20250324 2095 -18.00 20250402 810 112.10 20250324 0.00 Y 001000 100 24 억 1058146 N N 7783 N 01 N
8 20250414 100113 54 100.00 KOSDAQ N N N N N 1723 -67 5 -3.74 189709772 110214 4.61 1747 1790 1682 2325 1253 1790 1721.28 4.36 0 3376 2276 2032 1846 1602 1416 2155 1725 24 535 100 1140 1 1 24277540 418 -143.58 2.91 12 0.45 -12.00 593.00 2095 20250402 -17.76 810 20250324 112.72 2095 -17.76 20250402 810 112.72 20250324 2095 -17.76 20250402 810 112.72 20250324 0.00 Y 001000 100 24 억 1058146 N N 7783 N 01 N
9 20250414 090113 54 100.00 KOSDAQ N N N N N 1790 0 3 0.00 22699445 12955 0.54 1747 1790 1747 2325 1253 1790 1752.17 4.36 0 -74 2276 2032 1846 1602 1416 2155 1725 24 535 100 1140 1 1 24277540 435 -149.17 3.02 12 0.05 -12.00 593.00 2095 20250402 -14.56 810 20250324 120.99 2095 -14.56 20250402 810 120.99 20250324 2095 -14.56 20250402 810 120.99 20250324 0.00 Y 001000 100 24 억 1058146 N N 7783 N 01 N
10 20250411 160113 54 100.00 KOSDAQ N N N N N 1790 130 2 7.83 4522867077 2385559 306.63 1660 2090 1660 2155 1162 1660 1895.99 4.32 0 31719 1776 1718 1622 1564 1468 1747 1593 24 495 100 1060 1 1 24277540 435 -149.17 3.02 12 9.83 -12.00 593.00 2095 20250402 -14.56 810 20250324 120.99 2095 -14.56 20250402 810 120.99 20250324 2095 -14.56 20250402 810 120.99 20250324 0.00 Y 001000 100 24 억 1048910 N N 7783 N 01 N
11 20250411 150113 54 100.00 KOSDAQ N N N N N 1791 131 2 7.89 4436749858 2337121 300.41 1660 2090 1660 2155 1162 1660 1898.38 4.32 0 41292 1776 1718 1622 1564 1468 1747 1593 24 495 100 1060 1 1 24277540 435 -149.25 3.02 12 9.63 -12.00 593.00 2095 20250402 -14.51 810 20250324 121.11 2095 -14.51 20250402 810 121.11 20250324 2095 -14.51 20250402 810 121.11 20250324 0.00 Y 001000 100 24 억 1048910 N N 11930 N 01 N
12 20250411 140113 54 100.00 KOSDAQ N N N N N 1791 131 2 7.89 4355657620 2291750 294.58 1660 2090 1660 2155 1162 1660 1900.58 4.32 0 45133 1776 1718 1622 1564 1468 1747 1593 24 495 100 1060 1 1 24277540 435 -149.25 3.02 12 9.44 -12.00 593.00 2095 20250402 -14.51 810 20250324 121.11 2095 -14.51 20250402 810 121.11 20250324 2095 -14.51 20250402 810 121.11 20250324 0.00 Y 001000 100 24 억 1048910 N N 11930 N 01 N