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
019010/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
20250421,160322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,5,2,0.24,11579845,5600,46.81,2080,2080,2055,2680,1450,2065,2067.83,0.43,0,-14,2088,2076,2053,2041,2018,2082,2047,241,615,500,1480,5,1,48200000,998,-7.90,0.33,12,0.01,-262.00,6321.00,2505,20240823,-17.37,1900,20240805,8.95,2120,-2.36,20250304,1985,4.28,20250409,2505,-17.37,20240823,1900,8.95,20240805,0.28,Y,019010,500,241 억,,205422,N,N,0,N,00,N
20250421,150328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,0,3,0.00,11577775,5599,46.80,2080,2080,2055,2680,1450,2065,2067.83,0.43,0,-14,2088,2076,2053,2041,2018,2082,2047,241,615,500,1480,5,1,48200000,995,-7.88,0.33,12,0.01,-262.00,6321.00,2505,20240823,-17.56,1900,20240805,8.68,2120,-2.59,20250304,1985,4.03,20250409,2505,-17.56,20240823,1900,8.68,20240805,0.28,Y,019010,500,241 억,,205422,N,N,0,N,00,N
20250421,140328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,-5,5,-0.24,11435290,5530,46.22,2080,2080,2055,2680,1450,2065,2067.86,0.43,0,-14,2088,2076,2053,2041,2018,2082,2047,241,615,500,1480,5,1,48200000,993,-7.86,0.33,12,0.01,-262.00,6321.00,2505,20240823,-17.76,1900,20240805,8.42,2120,-2.83,20250304,1985,3.78,20250409,2505,-17.76,20240823,1900,8.42,20240805,0.28,Y,019010,500,241 억,,205422,N,N,0,N,00,N
20250421,130328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,-5,5,-0.24,11435290,5530,46.22,2080,2080,2055,2680,1450,2065,2067.86,0.43,0,-14,2088,2076,2053,2041,2018,2082,2047,241,615,500,1480,5,1,48200000,993,-7.86,0.33,12,0.01,-262.00,6321.00,2505,20240823,-17.76,1900,20240805,8.42,2120,-2.83,20250304,1985,3.78,20250409,2505,-17.76,20240823,1900,8.42,20240805,0.28,Y,019010,500,241 억,,205422,N,N,0,N,00,N
20250421,120327,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,-5,5,-0.24,11232930,5432,45.40,2080,2080,2055,2680,1450,2065,2067.92,0.43,0,-27,2088,2076,2053,2041,2018,2082,2047,241,615,500,1480,5,1,48200000,993,-7.86,0.33,12,0.01,-262.00,6321.00,2505,20240823,-17.76,1900,20240805,8.42,2120,-2.83,20250304,1985,3.78,20250409,2505,-17.76,20240823,1900,8.42,20240805,0.28,Y,019010,500,241 억,,205422,N,N,0,N,00,N
20250421,110328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,-5,5,-0.24,7091820,3422,28.60,2080,2080,2055,2680,1450,2065,2072.42,0.43,0,-37,2088,2076,2053,2041,2018,2082,2047,241,615,500,1480,5,1,48200000,993,-7.86,0.33,12,0.01,-262.00,6321.00,2505,20240823,-17.76,1900,20240805,8.42,2120,-2.83,20250304,1985,3.78,20250409,2505,-17.76,20240823,1900,8.42,20240805,0.28,Y,019010,500,241 억,,205422,N,N,0,N,00,N
20250421,100326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,5,2,0.24,6795860,3279,27.41,2080,2080,2055,2680,1450,2065,2072.54,0.43,0,-37,2088,2076,2053,2041,2018,2082,2047,241,615,500,1480,5,1,48200000,998,-7.90,0.33,12,0.01,-262.00,6321.00,2505,20240823,-17.37,1900,20240805,8.95,2120,-2.36,20250304,1985,4.28,20250409,2505,-17.37,20240823,1900,8.95,20240805,0.28,Y,019010,500,241 억,,205422,N,N,0,N,00,N
20250421,090335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,15,2,0.73,2080,1,0.01,2080,2080,2080,2680,1450,2065,2080.00,0.43,0,0,2088,2076,2053,2041,2018,2082,2047,241,615,500,1480,5,1,48200000,1003,-7.94,0.33,12,0.00,-262.00,6321.00,2505,20240823,-16.97,1900,20240805,9.47,2120,-1.89,20250304,1985,4.79,20250409,2505,-16.97,20240823,1900,9.47,20240805,0.28,Y,019010,500,241 억,,205422,N,N,0,N,00,N
20250418,160322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,-10,5,-0.48,24514080,11964,95.75,2050,2065,2030,2695,1455,2075,2048.99,0.43,0,-64,2095,2085,2065,2055,2035,2090,2060,241,620,500,1490,5,1,48200000,995,-7.88,0.33,12,0.02,-262.00,6321.00,2505,20240823,-17.56,1900,20240805,8.68,2120,-2.59,20250304,1985,4.03,20250409,2505,-17.56,20240823,1900,8.68,20240805,0.28,Y,019010,500,241 억,,205486,N,N,0,N,00,N
20250418,150326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,-20,5,-0.96,21676410,10588,84.74,2050,2055,2030,2695,1455,2075,2047.26,0.43,0,-45,2095,2085,2065,2055,2035,2090,2060,241,620,500,1490,5,1,48200000,991,-7.84,0.33,12,0.02,-262.00,6321.00,2505,20240823,-17.96,1900,20240805,8.16,2120,-3.07,20250304,1985,3.53,20250409,2505,-17.96,20240823,1900,8.16,20240805,0.28,Y,019010,500,241 억,,205486,N,N,0,N,00,N
20250418,140328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2047,-28,5,-1.35,14289228,6986,55.91,2050,2055,2030,2695,1455,2075,2045.41,0.43,0,109,2095,2085,2065,2055,2035,2090,2060,241,620,500,1490,5,1,48200000,987,-7.81,0.32,12,0.01,-262.00,6321.00,2505,20240823,-18.28,1900,20240805,7.74,2120,-3.44,20250304,1985,3.12,20250409,2505,-18.28,20240823,1900,7.74,20240805,0.28,Y,019010,500,241 억,,205486,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 20250421 160322 57 100.00 KOSDAQ 유통 N N N N N 2070 5 2 0.24 11579845 5600 46.81 2080 2080 2055 2680 1450 2065 2067.83 0.43 0 -14 2088 2076 2053 2041 2018 2082 2047 241 615 500 1480 5 1 48200000 998 -7.90 0.33 12 0.01 -262.00 6321.00 2505 20240823 -17.37 1900 20240805 8.95 2120 -2.36 20250304 1985 4.28 20250409 2505 -17.37 20240823 1900 8.95 20240805 0.28 Y 019010 500 241 억 205422 N N 0 N 00 N
3 20250421 150328 57 100.00 KOSDAQ 유통 N N N N N 2065 0 3 0.00 11577775 5599 46.80 2080 2080 2055 2680 1450 2065 2067.83 0.43 0 -14 2088 2076 2053 2041 2018 2082 2047 241 615 500 1480 5 1 48200000 995 -7.88 0.33 12 0.01 -262.00 6321.00 2505 20240823 -17.56 1900 20240805 8.68 2120 -2.59 20250304 1985 4.03 20250409 2505 -17.56 20240823 1900 8.68 20240805 0.28 Y 019010 500 241 억 205422 N N 0 N 00 N
4 20250421 140328 57 100.00 KOSDAQ 유통 N N N N N 2060 -5 5 -0.24 11435290 5530 46.22 2080 2080 2055 2680 1450 2065 2067.86 0.43 0 -14 2088 2076 2053 2041 2018 2082 2047 241 615 500 1480 5 1 48200000 993 -7.86 0.33 12 0.01 -262.00 6321.00 2505 20240823 -17.76 1900 20240805 8.42 2120 -2.83 20250304 1985 3.78 20250409 2505 -17.76 20240823 1900 8.42 20240805 0.28 Y 019010 500 241 억 205422 N N 0 N 00 N
5 20250421 130328 57 100.00 KOSDAQ 유통 N N N N N 2060 -5 5 -0.24 11435290 5530 46.22 2080 2080 2055 2680 1450 2065 2067.86 0.43 0 -14 2088 2076 2053 2041 2018 2082 2047 241 615 500 1480 5 1 48200000 993 -7.86 0.33 12 0.01 -262.00 6321.00 2505 20240823 -17.76 1900 20240805 8.42 2120 -2.83 20250304 1985 3.78 20250409 2505 -17.76 20240823 1900 8.42 20240805 0.28 Y 019010 500 241 억 205422 N N 0 N 00 N
6 20250421 120327 57 100.00 KOSDAQ 유통 N N N N N 2060 -5 5 -0.24 11232930 5432 45.40 2080 2080 2055 2680 1450 2065 2067.92 0.43 0 -27 2088 2076 2053 2041 2018 2082 2047 241 615 500 1480 5 1 48200000 993 -7.86 0.33 12 0.01 -262.00 6321.00 2505 20240823 -17.76 1900 20240805 8.42 2120 -2.83 20250304 1985 3.78 20250409 2505 -17.76 20240823 1900 8.42 20240805 0.28 Y 019010 500 241 억 205422 N N 0 N 00 N
7 20250421 110328 57 100.00 KOSDAQ 유통 N N N N N 2060 -5 5 -0.24 7091820 3422 28.60 2080 2080 2055 2680 1450 2065 2072.42 0.43 0 -37 2088 2076 2053 2041 2018 2082 2047 241 615 500 1480 5 1 48200000 993 -7.86 0.33 12 0.01 -262.00 6321.00 2505 20240823 -17.76 1900 20240805 8.42 2120 -2.83 20250304 1985 3.78 20250409 2505 -17.76 20240823 1900 8.42 20240805 0.28 Y 019010 500 241 억 205422 N N 0 N 00 N
8 20250421 100326 57 100.00 KOSDAQ 유통 N N N N N 2070 5 2 0.24 6795860 3279 27.41 2080 2080 2055 2680 1450 2065 2072.54 0.43 0 -37 2088 2076 2053 2041 2018 2082 2047 241 615 500 1480 5 1 48200000 998 -7.90 0.33 12 0.01 -262.00 6321.00 2505 20240823 -17.37 1900 20240805 8.95 2120 -2.36 20250304 1985 4.28 20250409 2505 -17.37 20240823 1900 8.95 20240805 0.28 Y 019010 500 241 억 205422 N N 0 N 00 N
9 20250421 090335 57 100.00 KOSDAQ 유통 N N N N N 2080 15 2 0.73 2080 1 0.01 2080 2080 2080 2680 1450 2065 2080.00 0.43 0 0 2088 2076 2053 2041 2018 2082 2047 241 615 500 1480 5 1 48200000 1003 -7.94 0.33 12 0.00 -262.00 6321.00 2505 20240823 -16.97 1900 20240805 9.47 2120 -1.89 20250304 1985 4.79 20250409 2505 -16.97 20240823 1900 9.47 20240805 0.28 Y 019010 500 241 억 205422 N N 0 N 00 N
10 20250418 160322 57 100.00 KOSDAQ 유통 N N N N N 2065 -10 5 -0.48 24514080 11964 95.75 2050 2065 2030 2695 1455 2075 2048.99 0.43 0 -64 2095 2085 2065 2055 2035 2090 2060 241 620 500 1490 5 1 48200000 995 -7.88 0.33 12 0.02 -262.00 6321.00 2505 20240823 -17.56 1900 20240805 8.68 2120 -2.59 20250304 1985 4.03 20250409 2505 -17.56 20240823 1900 8.68 20240805 0.28 Y 019010 500 241 억 205486 N N 0 N 00 N
11 20250418 150326 57 100.00 KOSDAQ 유통 N N N N N 2055 -20 5 -0.96 21676410 10588 84.74 2050 2055 2030 2695 1455 2075 2047.26 0.43 0 -45 2095 2085 2065 2055 2035 2090 2060 241 620 500 1490 5 1 48200000 991 -7.84 0.33 12 0.02 -262.00 6321.00 2505 20240823 -17.96 1900 20240805 8.16 2120 -3.07 20250304 1985 3.53 20250409 2505 -17.96 20240823 1900 8.16 20240805 0.28 Y 019010 500 241 억 205486 N N 0 N 00 N
12 20250418 140328 57 100.00 KOSDAQ 유통 N N N N N 2047 -28 5 -1.35 14289228 6986 55.91 2050 2055 2030 2695 1455 2075 2045.41 0.43 0 109 2095 2085 2065 2055 2035 2090 2060 241 620 500 1490 5 1 48200000 987 -7.81 0.32 12 0.01 -262.00 6321.00 2505 20240823 -18.28 1900 20240805 7.74 2120 -3.44 20250304 1985 3.12 20250409 2505 -18.28 20240823 1900 7.74 20240805 0.28 Y 019010 500 241 억 205486 N N 0 N 00 N