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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014190/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
20250430,160309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1588,-23,5,-1.43,251624435,158698,151.32,1595,1611,1577,2090,1128,1611,1585.55,3.85,0,-17140,1667,1639,1611,1583,1555,1625,1569,177,479,500,1120,1,1,35399906,562,20.89,0.53,12,0.45,76.00,3019.00,2105,20250221,-24.56,1376,20241210,15.41,2105,-24.56,20250221,1428,11.20,20250102,2105,-24.56,20250221,1376,15.41,20241210,3.33,Y,014190,500,176 억,,1363982,N,N,205,N,00,N
20250430,150312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1590,-21,5,-1.30,246719645,155608,148.37,1595,1611,1577,2090,1128,1611,1585.52,3.85,0,-16959,1667,1639,1611,1583,1555,1625,1569,177,479,500,1120,1,1,35399906,563,20.92,0.53,12,0.44,76.00,3019.00,2105,20250221,-24.47,1376,20241210,15.55,2105,-24.47,20250221,1428,11.34,20250102,2105,-24.47,20250221,1376,15.55,20241210,3.33,Y,014190,500,176 억,,1363982,N,N,205,N,00,N
20250430,140311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1587,-24,5,-1.49,240233201,151524,144.48,1595,1611,1577,2090,1128,1611,1585.45,3.85,0,-19078,1667,1639,1611,1583,1555,1625,1569,177,479,500,1120,1,1,35399906,562,20.88,0.53,12,0.43,76.00,3019.00,2105,20250221,-24.61,1376,20241210,15.33,2105,-24.61,20250221,1428,11.13,20250102,2105,-24.61,20250221,1376,15.33,20241210,3.33,Y,014190,500,176 억,,1363982,N,N,205,N,00,N
20250430,130312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1589,-22,5,-1.37,236370726,149086,142.15,1595,1611,1577,2090,1128,1611,1585.47,3.85,0,-18953,1667,1639,1611,1583,1555,1625,1569,177,479,500,1120,1,1,35399906,563,20.91,0.53,12,0.42,76.00,3019.00,2105,20250221,-24.51,1376,20241210,15.48,2105,-24.51,20250221,1428,11.27,20250102,2105,-24.51,20250221,1376,15.48,20241210,3.33,Y,014190,500,176 억,,1363982,N,N,205,N,00,N
20250430,120313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1585,-26,5,-1.61,118723653,74674,71.20,1595,1611,1582,2090,1128,1611,1589.89,3.85,0,-13519,1667,1639,1611,1583,1555,1625,1569,177,479,500,1120,1,1,35399906,561,20.86,0.53,12,0.21,76.00,3019.00,2105,20250221,-24.70,1376,20241210,15.19,2105,-24.70,20250221,1428,10.99,20250102,2105,-24.70,20250221,1376,15.19,20241210,3.33,Y,014190,500,176 억,,1363982,N,N,205,N,00,N
20250430,110311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1588,-23,5,-1.43,99077262,62270,59.37,1595,1611,1582,2090,1128,1611,1591.09,3.85,0,-13007,1667,1639,1611,1583,1555,1625,1569,177,479,500,1120,1,1,35399906,562,20.89,0.53,12,0.18,76.00,3019.00,2105,20250221,-24.56,1376,20241210,15.41,2105,-24.56,20250221,1428,11.20,20250102,2105,-24.56,20250221,1376,15.41,20241210,3.33,Y,014190,500,176 억,,1363982,N,N,205,N,00,N
20250430,100314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1594,-17,5,-1.06,44497298,27860,26.56,1595,1611,1586,2090,1128,1611,1597.18,3.85,0,-4282,1667,1639,1611,1583,1555,1625,1569,177,479,500,1120,1,1,35399906,564,20.97,0.53,12,0.08,76.00,3019.00,2105,20250221,-24.28,1376,20241210,15.84,2105,-24.28,20250221,1428,11.62,20250102,2105,-24.28,20250221,1376,15.84,20241210,3.33,Y,014190,500,176 억,,1363982,N,N,205,N,00,N
20250430,090312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1597,-14,5,-0.87,15656902,9801,9.35,1595,1611,1595,2090,1128,1611,1597.48,3.85,0,-2818,1667,1639,1611,1583,1555,1625,1569,177,479,500,1120,1,1,35399906,565,21.01,0.53,12,0.03,76.00,3019.00,2105,20250221,-24.13,1376,20241210,16.06,2105,-24.13,20250221,1428,11.83,20250102,2105,-24.13,20250221,1376,16.06,20241210,3.33,Y,014190,500,176 억,,1363982,N,N,205,N,00,N
20250429,160308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1611,28,2,1.77,168325956,104877,30.62,1639,1639,1583,2055,1109,1583,1604.87,3.81,0,15966,1653,1618,1598,1563,1543,1608,1553,177,472,500,1100,1,1,35399906,570,21.20,0.53,12,0.30,76.00,3019.00,2105,20250221,-23.47,1376,20241210,17.08,2105,-23.47,20250221,1428,12.82,20250102,2105,-23.47,20250221,1376,17.08,20241210,3.44,Y,014190,500,176 억,,1348115,N,N,205,N,00,N
20250429,150311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1615,32,2,2.02,156034312,97233,28.39,1639,1639,1583,2055,1109,1583,1604.75,3.81,0,16439,1653,1618,1598,1563,1543,1608,1553,177,472,500,1100,1,1,35399906,572,21.25,0.53,12,0.27,76.00,3019.00,2105,20250221,-23.28,1376,20241210,17.37,2105,-23.28,20250221,1428,13.10,20250102,2105,-23.28,20250221,1376,17.37,20241210,3.44,Y,014190,500,176 억,,1348115,N,N,35513,N,00,N
20250429,140311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1612,29,2,1.83,124951461,77909,22.75,1639,1639,1583,2055,1109,1583,1603.81,3.81,0,11369,1653,1618,1598,1563,1543,1608,1553,177,472,500,1100,1,1,35399906,571,21.21,0.53,12,0.22,76.00,3019.00,2105,20250221,-23.42,1376,20241210,17.15,2105,-23.42,20250221,1428,12.89,20250102,2105,-23.42,20250221,1376,17.15,20241210,3.44,Y,014190,500,176 억,,1348115,N,N,35513,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 20250430 160309 57 100.00 KOSDAQ 유통 N N N N N 1588 -23 5 -1.43 251624435 158698 151.32 1595 1611 1577 2090 1128 1611 1585.55 3.85 0 -17140 1667 1639 1611 1583 1555 1625 1569 177 479 500 1120 1 1 35399906 562 20.89 0.53 12 0.45 76.00 3019.00 2105 20250221 -24.56 1376 20241210 15.41 2105 -24.56 20250221 1428 11.20 20250102 2105 -24.56 20250221 1376 15.41 20241210 3.33 Y 014190 500 176 억 1363982 N N 205 N 00 N
3 20250430 150312 57 100.00 KOSDAQ 유통 N N N N N 1590 -21 5 -1.30 246719645 155608 148.37 1595 1611 1577 2090 1128 1611 1585.52 3.85 0 -16959 1667 1639 1611 1583 1555 1625 1569 177 479 500 1120 1 1 35399906 563 20.92 0.53 12 0.44 76.00 3019.00 2105 20250221 -24.47 1376 20241210 15.55 2105 -24.47 20250221 1428 11.34 20250102 2105 -24.47 20250221 1376 15.55 20241210 3.33 Y 014190 500 176 억 1363982 N N 205 N 00 N
4 20250430 140311 57 100.00 KOSDAQ 유통 N N N N N 1587 -24 5 -1.49 240233201 151524 144.48 1595 1611 1577 2090 1128 1611 1585.45 3.85 0 -19078 1667 1639 1611 1583 1555 1625 1569 177 479 500 1120 1 1 35399906 562 20.88 0.53 12 0.43 76.00 3019.00 2105 20250221 -24.61 1376 20241210 15.33 2105 -24.61 20250221 1428 11.13 20250102 2105 -24.61 20250221 1376 15.33 20241210 3.33 Y 014190 500 176 억 1363982 N N 205 N 00 N
5 20250430 130312 57 100.00 KOSDAQ 유통 N N N N N 1589 -22 5 -1.37 236370726 149086 142.15 1595 1611 1577 2090 1128 1611 1585.47 3.85 0 -18953 1667 1639 1611 1583 1555 1625 1569 177 479 500 1120 1 1 35399906 563 20.91 0.53 12 0.42 76.00 3019.00 2105 20250221 -24.51 1376 20241210 15.48 2105 -24.51 20250221 1428 11.27 20250102 2105 -24.51 20250221 1376 15.48 20241210 3.33 Y 014190 500 176 억 1363982 N N 205 N 00 N
6 20250430 120313 57 100.00 KOSDAQ 유통 N N N N N 1585 -26 5 -1.61 118723653 74674 71.20 1595 1611 1582 2090 1128 1611 1589.89 3.85 0 -13519 1667 1639 1611 1583 1555 1625 1569 177 479 500 1120 1 1 35399906 561 20.86 0.53 12 0.21 76.00 3019.00 2105 20250221 -24.70 1376 20241210 15.19 2105 -24.70 20250221 1428 10.99 20250102 2105 -24.70 20250221 1376 15.19 20241210 3.33 Y 014190 500 176 억 1363982 N N 205 N 00 N
7 20250430 110311 57 100.00 KOSDAQ 유통 N N N N N 1588 -23 5 -1.43 99077262 62270 59.37 1595 1611 1582 2090 1128 1611 1591.09 3.85 0 -13007 1667 1639 1611 1583 1555 1625 1569 177 479 500 1120 1 1 35399906 562 20.89 0.53 12 0.18 76.00 3019.00 2105 20250221 -24.56 1376 20241210 15.41 2105 -24.56 20250221 1428 11.20 20250102 2105 -24.56 20250221 1376 15.41 20241210 3.33 Y 014190 500 176 억 1363982 N N 205 N 00 N
8 20250430 100314 57 100.00 KOSDAQ 유통 N N N N N 1594 -17 5 -1.06 44497298 27860 26.56 1595 1611 1586 2090 1128 1611 1597.18 3.85 0 -4282 1667 1639 1611 1583 1555 1625 1569 177 479 500 1120 1 1 35399906 564 20.97 0.53 12 0.08 76.00 3019.00 2105 20250221 -24.28 1376 20241210 15.84 2105 -24.28 20250221 1428 11.62 20250102 2105 -24.28 20250221 1376 15.84 20241210 3.33 Y 014190 500 176 억 1363982 N N 205 N 00 N
9 20250430 090312 57 100.00 KOSDAQ 유통 N N N N N 1597 -14 5 -0.87 15656902 9801 9.35 1595 1611 1595 2090 1128 1611 1597.48 3.85 0 -2818 1667 1639 1611 1583 1555 1625 1569 177 479 500 1120 1 1 35399906 565 21.01 0.53 12 0.03 76.00 3019.00 2105 20250221 -24.13 1376 20241210 16.06 2105 -24.13 20250221 1428 11.83 20250102 2105 -24.13 20250221 1376 16.06 20241210 3.33 Y 014190 500 176 억 1363982 N N 205 N 00 N
10 20250429 160308 57 100.00 KOSDAQ 유통 N N N N N 1611 28 2 1.77 168325956 104877 30.62 1639 1639 1583 2055 1109 1583 1604.87 3.81 0 15966 1653 1618 1598 1563 1543 1608 1553 177 472 500 1100 1 1 35399906 570 21.20 0.53 12 0.30 76.00 3019.00 2105 20250221 -23.47 1376 20241210 17.08 2105 -23.47 20250221 1428 12.82 20250102 2105 -23.47 20250221 1376 17.08 20241210 3.44 Y 014190 500 176 억 1348115 N N 205 N 00 N
11 20250429 150311 57 100.00 KOSDAQ 유통 N N N N N 1615 32 2 2.02 156034312 97233 28.39 1639 1639 1583 2055 1109 1583 1604.75 3.81 0 16439 1653 1618 1598 1563 1543 1608 1553 177 472 500 1100 1 1 35399906 572 21.25 0.53 12 0.27 76.00 3019.00 2105 20250221 -23.28 1376 20241210 17.37 2105 -23.28 20250221 1428 13.10 20250102 2105 -23.28 20250221 1376 17.37 20241210 3.44 Y 014190 500 176 억 1348115 N N 35513 N 00 N
12 20250429 140311 57 100.00 KOSDAQ 유통 N N N N N 1612 29 2 1.83 124951461 77909 22.75 1639 1639 1583 2055 1109 1583 1603.81 3.81 0 11369 1653 1618 1598 1563 1543 1608 1553 177 472 500 1100 1 1 35399906 571 21.21 0.53 12 0.22 76.00 3019.00 2105 20250221 -23.42 1376 20241210 17.15 2105 -23.42 20250221 1428 12.89 20250102 2105 -23.42 20250221 1376 17.15 20241210 3.44 Y 014190 500 176 억 1348115 N N 35513 N 00 N