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
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
20250414,160302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1644,12,2,0.74,757371729,461590,85.99,1615,1673,1606,2120,1143,1632,1640.78,3.03,0,141763,1705,1668,1639,1602,1573,1654,1588,177,488,500,1140,1,1,35399906,582,21.63,0.54,12,1.30,76.00,3019.00,2105,20250221,-21.90,1376,20241210,19.48,2105,-21.90,20250221,1428,15.13,20250102,2105,-21.90,20250221,1376,19.48,20241210,4.05,Y,014190,500,176 억,,1071096,N,N,4429,N,00,N
20250414,150304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1641,9,2,0.55,725769414,442376,82.41,1615,1673,1606,2120,1143,1632,1640.62,3.03,0,135481,1705,1668,1639,1602,1573,1654,1588,177,488,500,1140,1,1,35399906,581,21.59,0.54,12,1.25,76.00,3019.00,2105,20250221,-22.04,1376,20241210,19.26,2105,-22.04,20250221,1428,14.92,20250102,2105,-22.04,20250221,1376,19.26,20241210,4.05,Y,014190,500,176 억,,1071096,N,N,2831,N,00,N
20250414,140303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1652,20,2,1.23,702303947,428116,79.76,1615,1673,1606,2120,1143,1632,1640.45,3.03,0,130847,1705,1668,1639,1602,1573,1654,1588,177,488,500,1140,1,1,35399906,585,21.74,0.55,12,1.21,76.00,3019.00,2105,20250221,-21.52,1376,20241210,20.06,2105,-21.52,20250221,1428,15.69,20250102,2105,-21.52,20250221,1376,20.06,20241210,4.05,Y,014190,500,176 억,,1071096,N,N,2831,N,00,N
20250414,130304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1659,27,2,1.65,627943525,383062,71.36,1615,1673,1606,2120,1143,1632,1639.27,3.03,0,118226,1705,1668,1639,1602,1573,1654,1588,177,488,500,1140,1,1,35399906,587,21.83,0.55,12,1.08,76.00,3019.00,2105,20250221,-21.19,1376,20241210,20.57,2105,-21.19,20250221,1428,16.18,20250102,2105,-21.19,20250221,1376,20.57,20241210,4.05,Y,014190,500,176 억,,1071096,N,N,2831,N,00,N
20250414,120304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1641,9,2,0.55,482335535,294965,54.95,1615,1673,1606,2120,1143,1632,1635.23,3.03,0,87409,1705,1668,1639,1602,1573,1654,1588,177,488,500,1140,1,1,35399906,581,21.59,0.54,12,0.83,76.00,3019.00,2105,20250221,-22.04,1376,20241210,19.26,2105,-22.04,20250221,1428,14.92,20250102,2105,-22.04,20250221,1376,19.26,20241210,4.05,Y,014190,500,176 억,,1071096,N,N,2831,N,00,N
20250414,110302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1640,8,2,0.49,440194445,269211,50.15,1615,1673,1606,2120,1143,1632,1635.13,3.03,0,80752,1705,1668,1639,1602,1573,1654,1588,177,488,500,1140,1,1,35399906,581,21.58,0.54,12,0.76,76.00,3019.00,2105,20250221,-22.09,1376,20241210,19.19,2105,-22.09,20250221,1428,14.85,20250102,2105,-22.09,20250221,1376,19.19,20241210,4.05,Y,014190,500,176 억,,1071096,N,N,2831,N,00,N
20250414,100303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1628,-4,5,-0.25,370390444,226511,42.20,1615,1673,1606,2120,1143,1632,1635.20,3.03,0,70490,1705,1668,1639,1602,1573,1654,1588,177,488,500,1140,1,1,35399906,576,21.42,0.54,12,0.64,76.00,3019.00,2105,20250221,-22.66,1376,20241210,18.31,2105,-22.66,20250221,1428,14.01,20250102,2105,-22.66,20250221,1376,18.31,20241210,4.05,Y,014190,500,176 억,,1071096,N,N,2831,N,00,N
20250414,090304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1631,-1,5,-0.06,32437548,19986,3.72,1615,1633,1615,2120,1143,1632,1623.01,3.03,0,4882,1705,1668,1639,1602,1573,1654,1588,177,488,500,1140,1,1,35399906,577,21.46,0.54,12,0.06,76.00,3019.00,2105,20250221,-22.52,1376,20241210,18.53,2105,-22.52,20250221,1428,14.22,20250102,2105,-22.52,20250221,1376,18.53,20241210,4.05,Y,014190,500,176 억,,1071096,N,N,2831,N,00,N
20250411,160301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1632,-46,5,-2.74,874852590,536089,10.69,1640,1676,1610,2180,1175,1678,1631.89,2.79,0,82562,1905,1791,1714,1600,1523,1848,1657,177,502,500,1170,1,1,35399906,578,21.47,0.54,12,1.51,76.00,3019.00,2105,20250221,-22.47,1376,20241210,18.60,2105,-22.47,20250221,1428,14.29,20250102,2105,-22.47,20250221,1376,18.60,20241210,3.83,Y,014190,500,176 억,,988381,N,N,2831,N,00,N
20250411,150303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1635,-43,5,-2.56,847304491,519210,10.36,1640,1676,1610,2180,1175,1678,1631.88,2.79,0,76812,1905,1791,1714,1600,1523,1848,1657,177,502,500,1170,1,1,35399906,579,21.51,0.54,12,1.47,76.00,3019.00,2105,20250221,-22.33,1376,20241210,18.82,2105,-22.33,20250221,1428,14.50,20250102,2105,-22.33,20250221,1376,18.82,20241210,3.83,Y,014190,500,176 억,,988381,N,N,26778,N,00,N
20250411,140303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1628,-50,5,-2.98,813297919,498316,9.94,1640,1676,1610,2180,1175,1678,1632.06,2.79,0,66126,1905,1791,1714,1600,1523,1848,1657,177,502,500,1170,1,1,35399906,576,21.42,0.54,12,1.41,76.00,3019.00,2105,20250221,-22.66,1376,20241210,18.31,2105,-22.66,20250221,1428,14.01,20250102,2105,-22.66,20250221,1376,18.31,20241210,3.83,Y,014190,500,176 억,,988381,N,N,26778,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 160302 57 100.00 KOSDAQ 유통 N N N N N 1644 12 2 0.74 757371729 461590 85.99 1615 1673 1606 2120 1143 1632 1640.78 3.03 0 141763 1705 1668 1639 1602 1573 1654 1588 177 488 500 1140 1 1 35399906 582 21.63 0.54 12 1.30 76.00 3019.00 2105 20250221 -21.90 1376 20241210 19.48 2105 -21.90 20250221 1428 15.13 20250102 2105 -21.90 20250221 1376 19.48 20241210 4.05 Y 014190 500 176 억 1071096 N N 4429 N 00 N
3 20250414 150304 57 100.00 KOSDAQ 유통 N N N N N 1641 9 2 0.55 725769414 442376 82.41 1615 1673 1606 2120 1143 1632 1640.62 3.03 0 135481 1705 1668 1639 1602 1573 1654 1588 177 488 500 1140 1 1 35399906 581 21.59 0.54 12 1.25 76.00 3019.00 2105 20250221 -22.04 1376 20241210 19.26 2105 -22.04 20250221 1428 14.92 20250102 2105 -22.04 20250221 1376 19.26 20241210 4.05 Y 014190 500 176 억 1071096 N N 2831 N 00 N
4 20250414 140303 57 100.00 KOSDAQ 유통 N N N N N 1652 20 2 1.23 702303947 428116 79.76 1615 1673 1606 2120 1143 1632 1640.45 3.03 0 130847 1705 1668 1639 1602 1573 1654 1588 177 488 500 1140 1 1 35399906 585 21.74 0.55 12 1.21 76.00 3019.00 2105 20250221 -21.52 1376 20241210 20.06 2105 -21.52 20250221 1428 15.69 20250102 2105 -21.52 20250221 1376 20.06 20241210 4.05 Y 014190 500 176 억 1071096 N N 2831 N 00 N
5 20250414 130304 57 100.00 KOSDAQ 유통 N N N N N 1659 27 2 1.65 627943525 383062 71.36 1615 1673 1606 2120 1143 1632 1639.27 3.03 0 118226 1705 1668 1639 1602 1573 1654 1588 177 488 500 1140 1 1 35399906 587 21.83 0.55 12 1.08 76.00 3019.00 2105 20250221 -21.19 1376 20241210 20.57 2105 -21.19 20250221 1428 16.18 20250102 2105 -21.19 20250221 1376 20.57 20241210 4.05 Y 014190 500 176 억 1071096 N N 2831 N 00 N
6 20250414 120304 57 100.00 KOSDAQ 유통 N N N N N 1641 9 2 0.55 482335535 294965 54.95 1615 1673 1606 2120 1143 1632 1635.23 3.03 0 87409 1705 1668 1639 1602 1573 1654 1588 177 488 500 1140 1 1 35399906 581 21.59 0.54 12 0.83 76.00 3019.00 2105 20250221 -22.04 1376 20241210 19.26 2105 -22.04 20250221 1428 14.92 20250102 2105 -22.04 20250221 1376 19.26 20241210 4.05 Y 014190 500 176 억 1071096 N N 2831 N 00 N
7 20250414 110302 57 100.00 KOSDAQ 유통 N N N N N 1640 8 2 0.49 440194445 269211 50.15 1615 1673 1606 2120 1143 1632 1635.13 3.03 0 80752 1705 1668 1639 1602 1573 1654 1588 177 488 500 1140 1 1 35399906 581 21.58 0.54 12 0.76 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 4.05 Y 014190 500 176 억 1071096 N N 2831 N 00 N
8 20250414 100303 57 100.00 KOSDAQ 유통 N N N N N 1628 -4 5 -0.25 370390444 226511 42.20 1615 1673 1606 2120 1143 1632 1635.20 3.03 0 70490 1705 1668 1639 1602 1573 1654 1588 177 488 500 1140 1 1 35399906 576 21.42 0.54 12 0.64 76.00 3019.00 2105 20250221 -22.66 1376 20241210 18.31 2105 -22.66 20250221 1428 14.01 20250102 2105 -22.66 20250221 1376 18.31 20241210 4.05 Y 014190 500 176 억 1071096 N N 2831 N 00 N
9 20250414 090304 57 100.00 KOSDAQ 유통 N N N N N 1631 -1 5 -0.06 32437548 19986 3.72 1615 1633 1615 2120 1143 1632 1623.01 3.03 0 4882 1705 1668 1639 1602 1573 1654 1588 177 488 500 1140 1 1 35399906 577 21.46 0.54 12 0.06 76.00 3019.00 2105 20250221 -22.52 1376 20241210 18.53 2105 -22.52 20250221 1428 14.22 20250102 2105 -22.52 20250221 1376 18.53 20241210 4.05 Y 014190 500 176 억 1071096 N N 2831 N 00 N
10 20250411 160301 57 100.00 KOSDAQ 유통 N N N N N 1632 -46 5 -2.74 874852590 536089 10.69 1640 1676 1610 2180 1175 1678 1631.89 2.79 0 82562 1905 1791 1714 1600 1523 1848 1657 177 502 500 1170 1 1 35399906 578 21.47 0.54 12 1.51 76.00 3019.00 2105 20250221 -22.47 1376 20241210 18.60 2105 -22.47 20250221 1428 14.29 20250102 2105 -22.47 20250221 1376 18.60 20241210 3.83 Y 014190 500 176 억 988381 N N 2831 N 00 N
11 20250411 150303 57 100.00 KOSDAQ 유통 N N N N N 1635 -43 5 -2.56 847304491 519210 10.36 1640 1676 1610 2180 1175 1678 1631.88 2.79 0 76812 1905 1791 1714 1600 1523 1848 1657 177 502 500 1170 1 1 35399906 579 21.51 0.54 12 1.47 76.00 3019.00 2105 20250221 -22.33 1376 20241210 18.82 2105 -22.33 20250221 1428 14.50 20250102 2105 -22.33 20250221 1376 18.82 20241210 3.83 Y 014190 500 176 억 988381 N N 26778 N 00 N
12 20250411 140303 57 100.00 KOSDAQ 유통 N N N N N 1628 -50 5 -2.98 813297919 498316 9.94 1640 1676 1610 2180 1175 1678 1632.06 2.79 0 66126 1905 1791 1714 1600 1523 1848 1657 177 502 500 1170 1 1 35399906 576 21.42 0.54 12 1.41 76.00 3019.00 2105 20250221 -22.66 1376 20241210 18.31 2105 -22.66 20250221 1428 14.01 20250102 2105 -22.66 20250221 1376 18.31 20241210 3.83 Y 014190 500 176 억 988381 N N 26778 N 00 N