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
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
20250414,160322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,10,2,0.49,20974125,10237,433.59,2050,2055,2035,2655,1435,2045,2048.85,0.43,0,-58,2071,2057,2031,2017,1991,2065,2025,241,610,500,1470,5,1,48200000,991,-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,-17.96,20240823,1900,8.16,20240805,0.29,Y,019010,500,241 억,,205836,N,N,1,N,00,N
20250414,150324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,-5,5,-0.24,5933160,2908,123.17,2050,2050,2035,2655,1435,2045,2040.29,0.43,0,-3,2071,2057,2031,2017,1991,2065,2025,241,610,500,1470,5,1,48200000,983,-7.79,0.32,12,0.01,-262.00,6321.00,2505,20240823,-18.56,1900,20240805,7.37,2120,-3.77,20250304,1985,2.77,20250409,2505,-18.56,20240823,1900,7.37,20240805,0.29,Y,019010,500,241 억,,205836,N,N,1,N,00,N
20250414,140324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,-5,5,-0.24,5631240,2760,116.90,2050,2050,2035,2655,1435,2045,2040.30,0.43,0,-3,2071,2057,2031,2017,1991,2065,2025,241,610,500,1470,5,1,48200000,983,-7.79,0.32,12,0.01,-262.00,6321.00,2505,20240823,-18.56,1900,20240805,7.37,2120,-3.77,20250304,1985,2.77,20250409,2505,-18.56,20240823,1900,7.37,20240805,0.29,Y,019010,500,241 억,,205836,N,N,1,N,00,N
20250414,130324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,0,3,0.00,4607160,2258,95.64,2050,2050,2035,2655,1435,2045,2040.37,0.43,0,-3,2071,2057,2031,2017,1991,2065,2025,241,610,500,1470,5,1,48200000,986,-7.81,0.32,12,0.00,-262.00,6321.00,2505,20240823,-18.36,1900,20240805,7.63,2120,-3.54,20250304,1985,3.02,20250409,2505,-18.36,20240823,1900,7.63,20240805,0.29,Y,019010,500,241 억,,205836,N,N,1,N,00,N
20250414,120324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,-5,5,-0.24,3713390,1820,77.09,2050,2050,2035,2655,1435,2045,2040.32,0.43,0,-3,2071,2057,2031,2017,1991,2065,2025,241,610,500,1470,5,1,48200000,983,-7.79,0.32,12,0.00,-262.00,6321.00,2505,20240823,-18.56,1900,20240805,7.37,2120,-3.77,20250304,1985,2.77,20250409,2505,-18.56,20240823,1900,7.37,20240805,0.29,Y,019010,500,241 억,,205836,N,N,1,N,00,N
20250414,110323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,5,2,0.24,177895,87,3.68,2050,2050,2035,2655,1435,2045,2044.77,0.43,0,-3,2071,2057,2031,2017,1991,2065,2025,241,610,500,1470,5,1,48200000,988,-7.82,0.32,12,0.00,-262.00,6321.00,2505,20240823,-18.16,1900,20240805,7.89,2120,-3.30,20250304,1985,3.27,20250409,2505,-18.16,20240823,1900,7.89,20240805,0.29,Y,019010,500,241 억,,205836,N,N,1,N,00,N
20250414,100324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,0,3,0.00,63400,31,1.31,2050,2050,2045,2655,1435,2045,2045.16,0.43,0,0,2071,2057,2031,2017,1991,2065,2025,241,610,500,1470,5,1,48200000,986,-7.81,0.32,12,0.00,-262.00,6321.00,2505,20240823,-18.36,1900,20240805,7.63,2120,-3.54,20250304,1985,3.02,20250409,2505,-18.36,20240823,1900,7.63,20240805,0.29,Y,019010,500,241 억,,205836,N,N,1,N,00,N
20250414,090324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,0,3,0.00,0,0,0.00,0,0,0,2655,1435,2045,0.00,0.43,0,0,2071,2057,2031,2017,1991,2065,2025,241,610,500,1470,5,1,48200000,986,-7.81,0.32,12,0.00,-262.00,6321.00,2505,20240823,-18.36,1900,20240805,7.63,2120,-3.54,20250304,1985,3.02,20250409,2505,-18.36,20240823,1900,7.63,20240805,0.29,Y,019010,500,241 억,,205836,N,N,1,N,00,N
20250411,160321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,0,3,0.00,4798670,2361,11.35,2020,2045,2005,2655,1435,2045,2032.47,0.43,0,109,2084,2064,2025,2005,1966,2074,2015,241,610,500,1470,5,1,48200000,986,-7.81,0.32,12,0.00,-262.00,6321.00,2505,20240823,-18.36,1900,20240805,7.63,2120,-3.54,20250304,1985,3.02,20250409,2505,-18.36,20240823,1900,7.63,20240805,0.31,Y,019010,500,241 억,,205728,N,N,1,N,00,N
20250411,150323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,-10,5,-0.49,3138260,1549,7.45,2020,2045,2005,2655,1435,2045,2025.99,0.43,0,154,2084,2064,2025,2005,1966,2074,2015,241,610,500,1470,5,1,48200000,981,-7.77,0.32,12,0.00,-262.00,6321.00,2505,20240823,-18.76,1900,20240805,7.11,2120,-4.01,20250304,1985,2.52,20250409,2505,-18.76,20240823,1900,7.11,20240805,0.31,Y,019010,500,241 억,,205728,N,N,0,N,00,N
20250411,140323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,-10,5,-0.49,3138260,1549,7.45,2020,2045,2005,2655,1435,2045,2025.99,0.43,0,154,2084,2064,2025,2005,1966,2074,2015,241,610,500,1470,5,1,48200000,981,-7.77,0.32,12,0.00,-262.00,6321.00,2505,20240823,-18.76,1900,20240805,7.11,2120,-4.01,20250304,1985,2.52,20250409,2505,-18.76,20240823,1900,7.11,20240805,0.31,Y,019010,500,241 억,,205728,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 160322 57 100.00 KOSDAQ 유통 N N N N N 2055 10 2 0.49 20974125 10237 433.59 2050 2055 2035 2655 1435 2045 2048.85 0.43 0 -58 2071 2057 2031 2017 1991 2065 2025 241 610 500 1470 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 0.29 Y 019010 500 241 억 205836 N N 1 N 00 N
3 20250414 150324 57 100.00 KOSDAQ 유통 N N N N N 2040 -5 5 -0.24 5933160 2908 123.17 2050 2050 2035 2655 1435 2045 2040.29 0.43 0 -3 2071 2057 2031 2017 1991 2065 2025 241 610 500 1470 5 1 48200000 983 -7.79 0.32 12 0.01 -262.00 6321.00 2505 20240823 -18.56 1900 20240805 7.37 2120 -3.77 20250304 1985 2.77 20250409 2505 -18.56 20240823 1900 7.37 20240805 0.29 Y 019010 500 241 억 205836 N N 1 N 00 N
4 20250414 140324 57 100.00 KOSDAQ 유통 N N N N N 2040 -5 5 -0.24 5631240 2760 116.90 2050 2050 2035 2655 1435 2045 2040.30 0.43 0 -3 2071 2057 2031 2017 1991 2065 2025 241 610 500 1470 5 1 48200000 983 -7.79 0.32 12 0.01 -262.00 6321.00 2505 20240823 -18.56 1900 20240805 7.37 2120 -3.77 20250304 1985 2.77 20250409 2505 -18.56 20240823 1900 7.37 20240805 0.29 Y 019010 500 241 억 205836 N N 1 N 00 N
5 20250414 130324 57 100.00 KOSDAQ 유통 N N N N N 2045 0 3 0.00 4607160 2258 95.64 2050 2050 2035 2655 1435 2045 2040.37 0.43 0 -3 2071 2057 2031 2017 1991 2065 2025 241 610 500 1470 5 1 48200000 986 -7.81 0.32 12 0.00 -262.00 6321.00 2505 20240823 -18.36 1900 20240805 7.63 2120 -3.54 20250304 1985 3.02 20250409 2505 -18.36 20240823 1900 7.63 20240805 0.29 Y 019010 500 241 억 205836 N N 1 N 00 N
6 20250414 120324 57 100.00 KOSDAQ 유통 N N N N N 2040 -5 5 -0.24 3713390 1820 77.09 2050 2050 2035 2655 1435 2045 2040.32 0.43 0 -3 2071 2057 2031 2017 1991 2065 2025 241 610 500 1470 5 1 48200000 983 -7.79 0.32 12 0.00 -262.00 6321.00 2505 20240823 -18.56 1900 20240805 7.37 2120 -3.77 20250304 1985 2.77 20250409 2505 -18.56 20240823 1900 7.37 20240805 0.29 Y 019010 500 241 억 205836 N N 1 N 00 N
7 20250414 110323 57 100.00 KOSDAQ 유통 N N N N N 2050 5 2 0.24 177895 87 3.68 2050 2050 2035 2655 1435 2045 2044.77 0.43 0 -3 2071 2057 2031 2017 1991 2065 2025 241 610 500 1470 5 1 48200000 988 -7.82 0.32 12 0.00 -262.00 6321.00 2505 20240823 -18.16 1900 20240805 7.89 2120 -3.30 20250304 1985 3.27 20250409 2505 -18.16 20240823 1900 7.89 20240805 0.29 Y 019010 500 241 억 205836 N N 1 N 00 N
8 20250414 100324 57 100.00 KOSDAQ 유통 N N N N N 2045 0 3 0.00 63400 31 1.31 2050 2050 2045 2655 1435 2045 2045.16 0.43 0 0 2071 2057 2031 2017 1991 2065 2025 241 610 500 1470 5 1 48200000 986 -7.81 0.32 12 0.00 -262.00 6321.00 2505 20240823 -18.36 1900 20240805 7.63 2120 -3.54 20250304 1985 3.02 20250409 2505 -18.36 20240823 1900 7.63 20240805 0.29 Y 019010 500 241 억 205836 N N 1 N 00 N
9 20250414 090324 57 100.00 KOSDAQ 유통 N N N N N 2045 0 3 0.00 0 0 0.00 0 0 0 2655 1435 2045 0.00 0.43 0 0 2071 2057 2031 2017 1991 2065 2025 241 610 500 1470 5 1 48200000 986 -7.81 0.32 12 0.00 -262.00 6321.00 2505 20240823 -18.36 1900 20240805 7.63 2120 -3.54 20250304 1985 3.02 20250409 2505 -18.36 20240823 1900 7.63 20240805 0.29 Y 019010 500 241 억 205836 N N 1 N 00 N
10 20250411 160321 57 100.00 KOSDAQ 유통 N N N N N 2045 0 3 0.00 4798670 2361 11.35 2020 2045 2005 2655 1435 2045 2032.47 0.43 0 109 2084 2064 2025 2005 1966 2074 2015 241 610 500 1470 5 1 48200000 986 -7.81 0.32 12 0.00 -262.00 6321.00 2505 20240823 -18.36 1900 20240805 7.63 2120 -3.54 20250304 1985 3.02 20250409 2505 -18.36 20240823 1900 7.63 20240805 0.31 Y 019010 500 241 억 205728 N N 1 N 00 N
11 20250411 150323 57 100.00 KOSDAQ 유통 N N N N N 2035 -10 5 -0.49 3138260 1549 7.45 2020 2045 2005 2655 1435 2045 2025.99 0.43 0 154 2084 2064 2025 2005 1966 2074 2015 241 610 500 1470 5 1 48200000 981 -7.77 0.32 12 0.00 -262.00 6321.00 2505 20240823 -18.76 1900 20240805 7.11 2120 -4.01 20250304 1985 2.52 20250409 2505 -18.76 20240823 1900 7.11 20240805 0.31 Y 019010 500 241 억 205728 N N 0 N 00 N
12 20250411 140323 57 100.00 KOSDAQ 유통 N N N N N 2035 -10 5 -0.49 3138260 1549 7.45 2020 2045 2005 2655 1435 2045 2025.99 0.43 0 154 2084 2064 2025 2005 1966 2074 2015 241 610 500 1470 5 1 48200000 981 -7.77 0.32 12 0.00 -262.00 6321.00 2505 20240823 -18.76 1900 20240805 7.11 2120 -4.01 20250304 1985 2.52 20250409 2505 -18.76 20240823 1900 7.11 20240805 0.31 Y 019010 500 241 억 205728 N N 0 N 00 N