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
154030/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
20250414,160827,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1922,-6,5,-0.31,200973006,104544,69.01,1928,1943,1907,2505,1350,1928,1922.38,1.54,0,21322,2075,2001,1951,1877,1827,2038,1914,60,577,500,1270,1,1,12061867,232,-36.26,1.01,09,0.87,-53.00,1898.00,3105,20240904,-38.10,1697,20250306,13.26,2985,-35.61,20250328,1697,13.26,20250306,3105,-38.10,20240904,1697,13.26,20250306,0.04,Y,154030,500,60 억,,185451,N,N,2253,N,00,N
20250414,150834,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1917,-11,5,-0.57,186276601,96885,63.96,1928,1943,1907,2505,1350,1928,1922.66,1.54,0,22397,2075,2001,1951,1877,1827,2038,1914,60,577,500,1270,1,1,12061867,231,-36.17,1.01,09,0.80,-53.00,1898.00,3105,20240904,-38.26,1697,20250306,12.96,2985,-35.78,20250328,1697,12.96,20250306,3105,-38.26,20240904,1697,12.96,20250306,0.04,Y,154030,500,60 억,,185451,N,N,2055,N,00,N
20250414,140833,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1918,-10,5,-0.52,166831671,86745,57.26,1928,1943,1907,2505,1350,1928,1923.24,1.54,0,22228,2075,2001,1951,1877,1827,2038,1914,60,577,500,1270,1,1,12061867,231,-36.19,1.01,09,0.72,-53.00,1898.00,3105,20240904,-38.23,1697,20250306,13.02,2985,-35.75,20250328,1697,13.02,20250306,3105,-38.23,20240904,1697,13.02,20250306,0.04,Y,154030,500,60 억,,185451,N,N,2055,N,00,N
20250414,130831,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1918,-10,5,-0.52,159738343,83051,54.82,1928,1943,1907,2505,1350,1928,1923.38,1.54,0,22588,2075,2001,1951,1877,1827,2038,1914,60,577,500,1270,1,1,12061867,231,-36.19,1.01,09,0.69,-53.00,1898.00,3105,20240904,-38.23,1697,20250306,13.02,2985,-35.75,20250328,1697,13.02,20250306,3105,-38.23,20240904,1697,13.02,20250306,0.04,Y,154030,500,60 억,,185451,N,N,2055,N,00,N
20250414,120833,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1921,-7,5,-0.36,144302673,75011,49.52,1928,1943,1907,2505,1350,1928,1923.75,1.54,0,21279,2075,2001,1951,1877,1827,2038,1914,60,577,500,1270,1,1,12061867,232,-36.25,1.01,09,0.62,-53.00,1898.00,3105,20240904,-38.13,1697,20250306,13.20,2985,-35.64,20250328,1697,13.20,20250306,3105,-38.13,20240904,1697,13.20,20250306,0.04,Y,154030,500,60 억,,185451,N,N,2055,N,00,N
20250414,110830,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1922,-6,5,-0.31,136212355,70798,46.74,1928,1943,1907,2505,1350,1928,1923.96,1.54,0,21012,2075,2001,1951,1877,1827,2038,1914,60,577,500,1270,1,1,12061867,232,-36.26,1.01,09,0.59,-53.00,1898.00,3105,20240904,-38.10,1697,20250306,13.26,2985,-35.61,20250328,1697,13.26,20250306,3105,-38.10,20240904,1697,13.26,20250306,0.04,Y,154030,500,60 억,,185451,N,N,2055,N,00,N
20250414,100832,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1929,1,2,0.05,79136329,41043,27.09,1928,1943,1916,2505,1350,1928,1928.13,1.54,0,16290,2075,2001,1951,1877,1827,2038,1914,60,577,500,1270,1,1,12061867,233,-36.40,1.02,09,0.34,-53.00,1898.00,3105,20240904,-37.87,1697,20250306,13.67,2985,-35.38,20250328,1697,13.67,20250306,3105,-37.87,20240904,1697,13.67,20250306,0.04,Y,154030,500,60 억,,185451,N,N,2055,N,00,N
20250414,090832,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1916,-12,5,-0.62,12164811,6329,4.18,1928,1928,1916,2505,1350,1928,1922.07,1.54,0,-126,2075,2001,1951,1877,1827,2038,1914,60,577,500,1270,1,1,12061867,231,-36.15,1.01,09,0.05,-53.00,1898.00,3105,20240904,-38.29,1697,20250306,12.91,2985,-35.81,20250328,1697,12.91,20250306,3105,-38.29,20240904,1697,12.91,20250306,0.04,Y,154030,500,60 억,,185451,N,N,2055,N,00,N
20250411,160823,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1928,14,2,0.73,291798041,151155,62.85,1914,2025,1901,2485,1340,1914,1930.46,1.59,0,-5922,2058,1985,1899,1826,1740,1943,1784,60,571,500,1260,1,1,12061867,233,-36.38,1.02,09,1.25,-53.00,1898.00,3105,20240904,-37.91,1697,20250306,13.61,2985,-35.41,20250328,1697,13.61,20250306,3105,-37.91,20240904,1697,13.61,20250306,0.04,Y,154030,500,60 억,,191373,N,N,2055,N,00,N
20250411,150830,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1914,0,3,0.00,281358423,145722,60.59,1914,2025,1901,2485,1340,1914,1930.79,1.59,0,-5560,2058,1985,1899,1826,1740,1943,1784,60,571,500,1260,1,1,12061867,231,-36.11,1.01,09,1.21,-53.00,1898.00,3105,20240904,-38.36,1697,20250306,12.79,2985,-35.88,20250328,1697,12.79,20250306,3105,-38.36,20240904,1697,12.79,20250306,0.04,Y,154030,500,60 억,,191373,N,N,0,N,00,N
20250411,140829,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1925,11,2,0.57,251201395,130007,54.05,1914,2025,1901,2485,1340,1914,1932.21,1.59,0,-7512,2058,1985,1899,1826,1740,1943,1784,60,571,500,1260,1,1,12061867,232,-36.32,1.01,09,1.08,-53.00,1898.00,3105,20240904,-38.00,1697,20250306,13.44,2985,-35.51,20250328,1697,13.44,20250306,3105,-38.00,20240904,1697,13.44,20250306,0.04,Y,154030,500,60 억,,191373,N,N,0,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 160827 57 100.00 KOSDAQ N N N N N 1922 -6 5 -0.31 200973006 104544 69.01 1928 1943 1907 2505 1350 1928 1922.38 1.54 0 21322 2075 2001 1951 1877 1827 2038 1914 60 577 500 1270 1 1 12061867 232 -36.26 1.01 09 0.87 -53.00 1898.00 3105 20240904 -38.10 1697 20250306 13.26 2985 -35.61 20250328 1697 13.26 20250306 3105 -38.10 20240904 1697 13.26 20250306 0.04 Y 154030 500 60 억 185451 N N 2253 N 00 N
3 20250414 150834 57 100.00 KOSDAQ N N N N N 1917 -11 5 -0.57 186276601 96885 63.96 1928 1943 1907 2505 1350 1928 1922.66 1.54 0 22397 2075 2001 1951 1877 1827 2038 1914 60 577 500 1270 1 1 12061867 231 -36.17 1.01 09 0.80 -53.00 1898.00 3105 20240904 -38.26 1697 20250306 12.96 2985 -35.78 20250328 1697 12.96 20250306 3105 -38.26 20240904 1697 12.96 20250306 0.04 Y 154030 500 60 억 185451 N N 2055 N 00 N
4 20250414 140833 57 100.00 KOSDAQ N N N N N 1918 -10 5 -0.52 166831671 86745 57.26 1928 1943 1907 2505 1350 1928 1923.24 1.54 0 22228 2075 2001 1951 1877 1827 2038 1914 60 577 500 1270 1 1 12061867 231 -36.19 1.01 09 0.72 -53.00 1898.00 3105 20240904 -38.23 1697 20250306 13.02 2985 -35.75 20250328 1697 13.02 20250306 3105 -38.23 20240904 1697 13.02 20250306 0.04 Y 154030 500 60 억 185451 N N 2055 N 00 N
5 20250414 130831 57 100.00 KOSDAQ N N N N N 1918 -10 5 -0.52 159738343 83051 54.82 1928 1943 1907 2505 1350 1928 1923.38 1.54 0 22588 2075 2001 1951 1877 1827 2038 1914 60 577 500 1270 1 1 12061867 231 -36.19 1.01 09 0.69 -53.00 1898.00 3105 20240904 -38.23 1697 20250306 13.02 2985 -35.75 20250328 1697 13.02 20250306 3105 -38.23 20240904 1697 13.02 20250306 0.04 Y 154030 500 60 억 185451 N N 2055 N 00 N
6 20250414 120833 57 100.00 KOSDAQ N N N N N 1921 -7 5 -0.36 144302673 75011 49.52 1928 1943 1907 2505 1350 1928 1923.75 1.54 0 21279 2075 2001 1951 1877 1827 2038 1914 60 577 500 1270 1 1 12061867 232 -36.25 1.01 09 0.62 -53.00 1898.00 3105 20240904 -38.13 1697 20250306 13.20 2985 -35.64 20250328 1697 13.20 20250306 3105 -38.13 20240904 1697 13.20 20250306 0.04 Y 154030 500 60 억 185451 N N 2055 N 00 N
7 20250414 110830 57 100.00 KOSDAQ N N N N N 1922 -6 5 -0.31 136212355 70798 46.74 1928 1943 1907 2505 1350 1928 1923.96 1.54 0 21012 2075 2001 1951 1877 1827 2038 1914 60 577 500 1270 1 1 12061867 232 -36.26 1.01 09 0.59 -53.00 1898.00 3105 20240904 -38.10 1697 20250306 13.26 2985 -35.61 20250328 1697 13.26 20250306 3105 -38.10 20240904 1697 13.26 20250306 0.04 Y 154030 500 60 억 185451 N N 2055 N 00 N
8 20250414 100832 57 100.00 KOSDAQ N N N N N 1929 1 2 0.05 79136329 41043 27.09 1928 1943 1916 2505 1350 1928 1928.13 1.54 0 16290 2075 2001 1951 1877 1827 2038 1914 60 577 500 1270 1 1 12061867 233 -36.40 1.02 09 0.34 -53.00 1898.00 3105 20240904 -37.87 1697 20250306 13.67 2985 -35.38 20250328 1697 13.67 20250306 3105 -37.87 20240904 1697 13.67 20250306 0.04 Y 154030 500 60 억 185451 N N 2055 N 00 N
9 20250414 090832 57 100.00 KOSDAQ N N N N N 1916 -12 5 -0.62 12164811 6329 4.18 1928 1928 1916 2505 1350 1928 1922.07 1.54 0 -126 2075 2001 1951 1877 1827 2038 1914 60 577 500 1270 1 1 12061867 231 -36.15 1.01 09 0.05 -53.00 1898.00 3105 20240904 -38.29 1697 20250306 12.91 2985 -35.81 20250328 1697 12.91 20250306 3105 -38.29 20240904 1697 12.91 20250306 0.04 Y 154030 500 60 억 185451 N N 2055 N 00 N
10 20250411 160823 57 100.00 KOSDAQ N N N N N 1928 14 2 0.73 291798041 151155 62.85 1914 2025 1901 2485 1340 1914 1930.46 1.59 0 -5922 2058 1985 1899 1826 1740 1943 1784 60 571 500 1260 1 1 12061867 233 -36.38 1.02 09 1.25 -53.00 1898.00 3105 20240904 -37.91 1697 20250306 13.61 2985 -35.41 20250328 1697 13.61 20250306 3105 -37.91 20240904 1697 13.61 20250306 0.04 Y 154030 500 60 억 191373 N N 2055 N 00 N
11 20250411 150830 57 100.00 KOSDAQ N N N N N 1914 0 3 0.00 281358423 145722 60.59 1914 2025 1901 2485 1340 1914 1930.79 1.59 0 -5560 2058 1985 1899 1826 1740 1943 1784 60 571 500 1260 1 1 12061867 231 -36.11 1.01 09 1.21 -53.00 1898.00 3105 20240904 -38.36 1697 20250306 12.79 2985 -35.88 20250328 1697 12.79 20250306 3105 -38.36 20240904 1697 12.79 20250306 0.04 Y 154030 500 60 억 191373 N N 0 N 00 N
12 20250411 140829 57 100.00 KOSDAQ N N N N N 1925 11 2 0.57 251201395 130007 54.05 1914 2025 1901 2485 1340 1914 1932.21 1.59 0 -7512 2058 1985 1899 1826 1740 1943 1784 60 571 500 1260 1 1 12061867 232 -36.32 1.01 09 1.08 -53.00 1898.00 3105 20240904 -38.00 1697 20250306 13.44 2985 -35.51 20250328 1697 13.44 20250306 3105 -38.00 20240904 1697 13.44 20250306 0.04 Y 154030 500 60 억 191373 N N 0 N 00 N