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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 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
20250421,160302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1666,-4,5,-0.24,394984786,238331,83.85,1679,1692,1635,2170,1169,1670,1657.29,3.87,0,-46080,1722,1696,1652,1626,1582,1709,1639,177,500,500,1160,1,1,35399906,590,21.92,0.55,12,0.67,76.00,3019.00,2105,20250221,-20.86,1376,20241210,21.08,2105,-20.86,20250221,1428,16.67,20250102,2105,-20.86,20250221,1376,21.08,20241210,3.64,Y,014190,500,176 억,,1369515,N,N,3870,N,00,N
20250421,150307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1668,-2,5,-0.12,360857380,217835,76.64,1679,1692,1635,2170,1169,1670,1656.56,3.87,0,-38221,1722,1696,1652,1626,1582,1709,1639,177,500,500,1160,1,1,35399906,590,21.95,0.55,12,0.62,76.00,3019.00,2105,20250221,-20.76,1376,20241210,21.22,2105,-20.76,20250221,1428,16.81,20250102,2105,-20.76,20250221,1376,21.22,20241210,3.64,Y,014190,500,176 억,,1369515,N,N,3495,N,00,N
20250421,140307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1648,-22,5,-1.32,322643177,194766,68.53,1679,1692,1635,2170,1169,1670,1656.57,3.87,0,-29209,1722,1696,1652,1626,1582,1709,1639,177,500,500,1160,1,1,35399906,583,21.68,0.55,12,0.55,76.00,3019.00,2105,20250221,-21.71,1376,20241210,19.77,2105,-21.71,20250221,1428,15.41,20250102,2105,-21.71,20250221,1376,19.77,20241210,3.64,Y,014190,500,176 억,,1369515,N,N,3495,N,00,N
20250421,130308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1640,-30,5,-1.80,318563706,192284,67.65,1679,1692,1635,2170,1169,1670,1656.74,3.87,0,-27668,1722,1696,1652,1626,1582,1709,1639,177,500,500,1160,1,1,35399906,581,21.58,0.54,12,0.54,76.00,3019.00,2105,20250221,-22.09,1376,20241210,19.19,2105,-22.09,20250221,1428,14.85,20250102,2105,-22.09,20250221,1376,19.19,20241210,3.64,Y,014190,500,176 억,,1369515,N,N,3495,N,00,N
20250421,120307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1650,-20,5,-1.20,258894486,155904,54.85,1679,1692,1644,2170,1169,1670,1660.60,3.87,0,-15871,1722,1696,1652,1626,1582,1709,1639,177,500,500,1160,1,1,35399906,584,21.71,0.55,12,0.44,76.00,3019.00,2105,20250221,-21.62,1376,20241210,19.91,2105,-21.62,20250221,1428,15.55,20250102,2105,-21.62,20250221,1376,19.91,20241210,3.64,Y,014190,500,176 억,,1369515,N,N,3495,N,00,N
20250421,110308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1656,-14,5,-0.84,212530621,127773,44.96,1679,1692,1650,2170,1169,1670,1663.35,3.87,0,-1711,1722,1696,1652,1626,1582,1709,1639,177,500,500,1160,1,1,35399906,586,21.79,0.55,12,0.36,76.00,3019.00,2105,20250221,-21.33,1376,20241210,20.35,2105,-21.33,20250221,1428,15.97,20250102,2105,-21.33,20250221,1376,20.35,20241210,3.64,Y,014190,500,176 억,,1369515,N,N,3495,N,00,N
20250421,100305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1663,-7,5,-0.42,168620843,101236,35.62,1679,1692,1650,2170,1169,1670,1665.62,3.87,0,-1983,1722,1696,1652,1626,1582,1709,1639,177,500,500,1160,1,1,35399906,589,21.88,0.55,12,0.29,76.00,3019.00,2105,20250221,-21.00,1376,20241210,20.86,2105,-21.00,20250221,1428,16.46,20250102,2105,-21.00,20250221,1376,20.86,20241210,3.64,Y,014190,500,176 억,,1369515,N,N,3495,N,00,N
20250421,090313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1651,-19,5,-1.14,27558507,16488,5.80,1679,1679,1651,2170,1169,1670,1671.43,3.87,0,-4947,1722,1696,1652,1626,1582,1709,1639,177,500,500,1160,1,1,35399906,584,21.72,0.55,12,0.05,76.00,3019.00,2105,20250221,-21.57,1376,20241210,19.99,2105,-21.57,20250221,1428,15.62,20250102,2105,-21.57,20250221,1376,19.99,20241210,3.64,Y,014190,500,176 억,,1369515,N,N,3495,N,00,N
20250418,160302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1670,52,2,3.21,464092706,281540,126.27,1635,1678,1608,2100,1133,1618,1648.32,3.71,0,56288,1653,1635,1617,1599,1581,1644,1608,177,482,500,1130,1,1,35399906,591,21.97,0.55,12,0.80,76.00,3019.00,2105,20250221,-20.67,1376,20241210,21.37,2105,-20.67,20250221,1428,16.95,20250102,2105,-20.67,20250221,1376,21.37,20241210,3.79,Y,014190,500,176 억,,1312908,N,N,3495,N,00,N
20250418,150305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1678,60,2,3.71,420092733,255195,114.45,1635,1678,1608,2100,1133,1618,1646.17,3.71,0,49911,1653,1635,1617,1599,1581,1644,1608,177,482,500,1130,1,1,35399906,594,22.08,0.56,12,0.72,76.00,3019.00,2105,20250221,-20.29,1376,20241210,21.95,2105,-20.29,20250221,1428,17.51,20250102,2105,-20.29,20250221,1376,21.95,20241210,3.79,Y,014190,500,176 억,,1312908,N,N,2748,N,00,N
20250418,140307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1654,36,2,2.22,324372289,197710,88.67,1635,1657,1608,2100,1133,1618,1640.66,3.71,0,27976,1653,1635,1617,1599,1581,1644,1608,177,482,500,1130,1,1,35399906,586,21.76,0.55,12,0.56,76.00,3019.00,2105,20250221,-21.43,1376,20241210,20.20,2105,-21.43,20250221,1428,15.83,20250102,2105,-21.43,20250221,1376,20.20,20241210,3.79,Y,014190,500,176 억,,1312908,N,N,2748,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 20250421 160302 57 100.00 KOSDAQ 유통 N N N N N 1666 -4 5 -0.24 394984786 238331 83.85 1679 1692 1635 2170 1169 1670 1657.29 3.87 0 -46080 1722 1696 1652 1626 1582 1709 1639 177 500 500 1160 1 1 35399906 590 21.92 0.55 12 0.67 76.00 3019.00 2105 20250221 -20.86 1376 20241210 21.08 2105 -20.86 20250221 1428 16.67 20250102 2105 -20.86 20250221 1376 21.08 20241210 3.64 Y 014190 500 176 억 1369515 N N 3870 N 00 N
3 20250421 150307 57 100.00 KOSDAQ 유통 N N N N N 1668 -2 5 -0.12 360857380 217835 76.64 1679 1692 1635 2170 1169 1670 1656.56 3.87 0 -38221 1722 1696 1652 1626 1582 1709 1639 177 500 500 1160 1 1 35399906 590 21.95 0.55 12 0.62 76.00 3019.00 2105 20250221 -20.76 1376 20241210 21.22 2105 -20.76 20250221 1428 16.81 20250102 2105 -20.76 20250221 1376 21.22 20241210 3.64 Y 014190 500 176 억 1369515 N N 3495 N 00 N
4 20250421 140307 57 100.00 KOSDAQ 유통 N N N N N 1648 -22 5 -1.32 322643177 194766 68.53 1679 1692 1635 2170 1169 1670 1656.57 3.87 0 -29209 1722 1696 1652 1626 1582 1709 1639 177 500 500 1160 1 1 35399906 583 21.68 0.55 12 0.55 76.00 3019.00 2105 20250221 -21.71 1376 20241210 19.77 2105 -21.71 20250221 1428 15.41 20250102 2105 -21.71 20250221 1376 19.77 20241210 3.64 Y 014190 500 176 억 1369515 N N 3495 N 00 N
5 20250421 130308 57 100.00 KOSDAQ 유통 N N N N N 1640 -30 5 -1.80 318563706 192284 67.65 1679 1692 1635 2170 1169 1670 1656.74 3.87 0 -27668 1722 1696 1652 1626 1582 1709 1639 177 500 500 1160 1 1 35399906 581 21.58 0.54 12 0.54 76.00 3019.00 2105 20250221 -22.09 1376 20241210 19.19 2105 -22.09 20250221 1428 14.85 20250102 2105 -22.09 20250221 1376 19.19 20241210 3.64 Y 014190 500 176 억 1369515 N N 3495 N 00 N
6 20250421 120307 57 100.00 KOSDAQ 유통 N N N N N 1650 -20 5 -1.20 258894486 155904 54.85 1679 1692 1644 2170 1169 1670 1660.60 3.87 0 -15871 1722 1696 1652 1626 1582 1709 1639 177 500 500 1160 1 1 35399906 584 21.71 0.55 12 0.44 76.00 3019.00 2105 20250221 -21.62 1376 20241210 19.91 2105 -21.62 20250221 1428 15.55 20250102 2105 -21.62 20250221 1376 19.91 20241210 3.64 Y 014190 500 176 억 1369515 N N 3495 N 00 N
7 20250421 110308 57 100.00 KOSDAQ 유통 N N N N N 1656 -14 5 -0.84 212530621 127773 44.96 1679 1692 1650 2170 1169 1670 1663.35 3.87 0 -1711 1722 1696 1652 1626 1582 1709 1639 177 500 500 1160 1 1 35399906 586 21.79 0.55 12 0.36 76.00 3019.00 2105 20250221 -21.33 1376 20241210 20.35 2105 -21.33 20250221 1428 15.97 20250102 2105 -21.33 20250221 1376 20.35 20241210 3.64 Y 014190 500 176 억 1369515 N N 3495 N 00 N
8 20250421 100305 57 100.00 KOSDAQ 유통 N N N N N 1663 -7 5 -0.42 168620843 101236 35.62 1679 1692 1650 2170 1169 1670 1665.62 3.87 0 -1983 1722 1696 1652 1626 1582 1709 1639 177 500 500 1160 1 1 35399906 589 21.88 0.55 12 0.29 76.00 3019.00 2105 20250221 -21.00 1376 20241210 20.86 2105 -21.00 20250221 1428 16.46 20250102 2105 -21.00 20250221 1376 20.86 20241210 3.64 Y 014190 500 176 억 1369515 N N 3495 N 00 N
9 20250421 090313 57 100.00 KOSDAQ 유통 N N N N N 1651 -19 5 -1.14 27558507 16488 5.80 1679 1679 1651 2170 1169 1670 1671.43 3.87 0 -4947 1722 1696 1652 1626 1582 1709 1639 177 500 500 1160 1 1 35399906 584 21.72 0.55 12 0.05 76.00 3019.00 2105 20250221 -21.57 1376 20241210 19.99 2105 -21.57 20250221 1428 15.62 20250102 2105 -21.57 20250221 1376 19.99 20241210 3.64 Y 014190 500 176 억 1369515 N N 3495 N 00 N
10 20250418 160302 57 100.00 KOSDAQ 유통 N N N N N 1670 52 2 3.21 464092706 281540 126.27 1635 1678 1608 2100 1133 1618 1648.32 3.71 0 56288 1653 1635 1617 1599 1581 1644 1608 177 482 500 1130 1 1 35399906 591 21.97 0.55 12 0.80 76.00 3019.00 2105 20250221 -20.67 1376 20241210 21.37 2105 -20.67 20250221 1428 16.95 20250102 2105 -20.67 20250221 1376 21.37 20241210 3.79 Y 014190 500 176 억 1312908 N N 3495 N 00 N
11 20250418 150305 57 100.00 KOSDAQ 유통 N N N N N 1678 60 2 3.71 420092733 255195 114.45 1635 1678 1608 2100 1133 1618 1646.17 3.71 0 49911 1653 1635 1617 1599 1581 1644 1608 177 482 500 1130 1 1 35399906 594 22.08 0.56 12 0.72 76.00 3019.00 2105 20250221 -20.29 1376 20241210 21.95 2105 -20.29 20250221 1428 17.51 20250102 2105 -20.29 20250221 1376 21.95 20241210 3.79 Y 014190 500 176 억 1312908 N N 2748 N 00 N
12 20250418 140307 57 100.00 KOSDAQ 유통 N N N N N 1654 36 2 2.22 324372289 197710 88.67 1635 1657 1608 2100 1133 1618 1640.66 3.71 0 27976 1653 1635 1617 1599 1581 1644 1608 177 482 500 1130 1 1 35399906 586 21.76 0.55 12 0.56 76.00 3019.00 2105 20250221 -21.43 1376 20241210 20.20 2105 -21.43 20250221 1428 15.83 20250102 2105 -21.43 20250221 1376 20.20 20241210 3.79 Y 014190 500 176 억 1312908 N N 2748 N 00 N