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
019660/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
20250414,160325,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1191,0,3,0.00,0,0,0.00,0,0,0,1548,834,1191,0.00,0.00,0,0,1265,1228,1164,1127,1063,1246,1145,174,357,500,0,1,1,34790746,414,74.44,3.72,12,0.00,16.00,320.00,1304,20250310,-8.67,300,20241115,297.00,1304,-8.67,20250310,489,143.56,20250107,1304,-8.67,20250310,300,297.00,20241115,0.00,Y,019660,500,173 억,,0,N,N,7679,N,01,N
20250414,150327,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1191,0,3,0.00,0,0,0.00,0,0,0,1548,834,1191,0.00,0.00,0,0,1265,1228,1164,1127,1063,1246,1145,174,357,500,0,1,1,34790746,414,74.44,3.72,12,0.00,16.00,320.00,1304,20250310,-8.67,300,20241115,297.00,1304,-8.67,20250310,489,143.56,20250107,1304,-8.67,20250310,300,297.00,20241115,0.00,Y,019660,500,173 억,,0,N,N,7679,N,01,N
20250414,140326,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1191,0,3,0.00,0,0,0.00,0,0,0,1548,834,1191,0.00,0.00,0,0,1265,1228,1164,1127,1063,1246,1145,174,357,500,0,1,1,34790746,414,74.44,3.72,12,0.00,16.00,320.00,1304,20250310,-8.67,300,20241115,297.00,1304,-8.67,20250310,489,143.56,20250107,1304,-8.67,20250310,300,297.00,20241115,0.00,Y,019660,500,173 억,,0,N,N,7679,N,01,N
20250414,130327,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1191,0,3,0.00,0,0,0.00,0,0,0,1548,834,1191,0.00,0.00,0,0,1265,1228,1164,1127,1063,1246,1145,174,357,500,0,1,1,34790746,414,74.44,3.72,12,0.00,16.00,320.00,1304,20250310,-8.67,300,20241115,297.00,1304,-8.67,20250310,489,143.56,20250107,1304,-8.67,20250310,300,297.00,20241115,0.00,Y,019660,500,173 억,,0,N,N,7679,N,01,N
20250414,120327,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1191,0,3,0.00,0,0,0.00,0,0,0,1548,834,1191,0.00,0.00,0,0,1265,1228,1164,1127,1063,1246,1145,174,357,500,0,1,1,34790746,414,74.44,3.72,12,0.00,16.00,320.00,1304,20250310,-8.67,300,20241115,297.00,1304,-8.67,20250310,489,143.56,20250107,1304,-8.67,20250310,300,297.00,20241115,0.00,Y,019660,500,173 억,,0,N,N,7679,N,01,N
20250414,110325,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1191,0,3,0.00,0,0,0.00,0,0,0,1548,834,1191,0.00,0.00,0,0,1265,1228,1164,1127,1063,1246,1145,174,357,500,0,1,1,34790746,414,74.44,3.72,12,0.00,16.00,320.00,1304,20250310,-8.67,300,20241115,297.00,1304,-8.67,20250310,489,143.56,20250107,1304,-8.67,20250310,300,297.00,20241115,0.00,Y,019660,500,173 억,,0,N,N,7679,N,01,N
20250414,100327,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1191,0,3,0.00,0,0,0.00,0,0,0,1548,834,1191,0.00,0.00,0,0,1265,1228,1164,1127,1063,1246,1145,174,357,500,0,1,1,34790746,414,74.44,3.72,12,0.00,16.00,320.00,1304,20250310,-8.67,300,20241115,297.00,1304,-8.67,20250310,489,143.56,20250107,1304,-8.67,20250310,300,297.00,20241115,0.00,Y,019660,500,173 억,,0,N,N,7679,N,01,N
20250414,090327,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1191,0,3,0.00,0,0,0.00,0,0,0,1548,834,1191,0.00,0.00,0,0,1265,1228,1164,1127,1063,1246,1145,174,357,500,0,1,1,34790746,414,74.44,3.72,12,0.00,16.00,320.00,1304,20250310,-8.67,300,20241115,297.00,1304,-8.67,20250310,489,143.56,20250107,1304,-8.67,20250310,300,297.00,20241115,0.00,Y,019660,500,173 억,,0,N,N,7679,N,01,N
20250411,160324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1191,19,2,1.62,1341437266,1136965,66.32,1172,1201,1100,1523,821,1172,1179.64,0.00,0,22819,1301,1236,1124,1059,947,1269,1092,174,351,500,770,1,1,34790746,414,74.44,3.72,12,3.27,16.00,320.00,1304,20250310,-8.67,300,20241115,297.00,1304,-8.67,20250310,489,143.56,20250107,1304,-8.67,20250310,300,297.00,20241115,0.00,Y,019660,500,173 억,,0,N,N,7679,N,00,N
20250411,150326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1181,9,2,0.77,1105298202,937823,54.71,1172,1201,1100,1523,821,1172,1178.58,0.00,0,198,1301,1236,1124,1059,947,1269,1092,174,351,500,770,1,1,34790746,411,73.81,3.69,12,2.70,16.00,320.00,1304,20250310,-9.43,300,20241115,293.67,1304,-9.43,20250310,489,141.51,20250107,1304,-9.43,20250310,300,293.67,20241115,0.00,Y,019660,500,173 억,,0,N,N,0,N,00,N
20250411,140326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1179,7,2,0.60,984414719,835660,48.75,1172,1201,1100,1523,821,1172,1178.01,0.00,0,-8959,1301,1236,1124,1059,947,1269,1092,174,351,500,770,1,1,34790746,410,73.69,3.68,12,2.40,16.00,320.00,1304,20250310,-9.59,300,20241115,293.00,1304,-9.59,20250310,489,141.10,20250107,1304,-9.59,20250310,300,293.00,20241115,0.00,Y,019660,500,173 억,,0,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 160325 58 100.00 KOSDAQ 유통 N N N N N 1191 0 3 0.00 0 0 0.00 0 0 0 1548 834 1191 0.00 0.00 0 0 1265 1228 1164 1127 1063 1246 1145 174 357 500 0 1 1 34790746 414 74.44 3.72 12 0.00 16.00 320.00 1304 20250310 -8.67 300 20241115 297.00 1304 -8.67 20250310 489 143.56 20250107 1304 -8.67 20250310 300 297.00 20241115 0.00 Y 019660 500 173 억 0 N N 7679 N 01 N
3 20250414 150327 58 100.00 KOSDAQ 유통 N N N N N 1191 0 3 0.00 0 0 0.00 0 0 0 1548 834 1191 0.00 0.00 0 0 1265 1228 1164 1127 1063 1246 1145 174 357 500 0 1 1 34790746 414 74.44 3.72 12 0.00 16.00 320.00 1304 20250310 -8.67 300 20241115 297.00 1304 -8.67 20250310 489 143.56 20250107 1304 -8.67 20250310 300 297.00 20241115 0.00 Y 019660 500 173 억 0 N N 7679 N 01 N
4 20250414 140326 58 100.00 KOSDAQ 유통 N N N N N 1191 0 3 0.00 0 0 0.00 0 0 0 1548 834 1191 0.00 0.00 0 0 1265 1228 1164 1127 1063 1246 1145 174 357 500 0 1 1 34790746 414 74.44 3.72 12 0.00 16.00 320.00 1304 20250310 -8.67 300 20241115 297.00 1304 -8.67 20250310 489 143.56 20250107 1304 -8.67 20250310 300 297.00 20241115 0.00 Y 019660 500 173 억 0 N N 7679 N 01 N
5 20250414 130327 58 100.00 KOSDAQ 유통 N N N N N 1191 0 3 0.00 0 0 0.00 0 0 0 1548 834 1191 0.00 0.00 0 0 1265 1228 1164 1127 1063 1246 1145 174 357 500 0 1 1 34790746 414 74.44 3.72 12 0.00 16.00 320.00 1304 20250310 -8.67 300 20241115 297.00 1304 -8.67 20250310 489 143.56 20250107 1304 -8.67 20250310 300 297.00 20241115 0.00 Y 019660 500 173 억 0 N N 7679 N 01 N
6 20250414 120327 58 100.00 KOSDAQ 유통 N N N N N 1191 0 3 0.00 0 0 0.00 0 0 0 1548 834 1191 0.00 0.00 0 0 1265 1228 1164 1127 1063 1246 1145 174 357 500 0 1 1 34790746 414 74.44 3.72 12 0.00 16.00 320.00 1304 20250310 -8.67 300 20241115 297.00 1304 -8.67 20250310 489 143.56 20250107 1304 -8.67 20250310 300 297.00 20241115 0.00 Y 019660 500 173 억 0 N N 7679 N 01 N
7 20250414 110325 58 100.00 KOSDAQ 유통 N N N N N 1191 0 3 0.00 0 0 0.00 0 0 0 1548 834 1191 0.00 0.00 0 0 1265 1228 1164 1127 1063 1246 1145 174 357 500 0 1 1 34790746 414 74.44 3.72 12 0.00 16.00 320.00 1304 20250310 -8.67 300 20241115 297.00 1304 -8.67 20250310 489 143.56 20250107 1304 -8.67 20250310 300 297.00 20241115 0.00 Y 019660 500 173 억 0 N N 7679 N 01 N
8 20250414 100327 58 100.00 KOSDAQ 유통 N N N N N 1191 0 3 0.00 0 0 0.00 0 0 0 1548 834 1191 0.00 0.00 0 0 1265 1228 1164 1127 1063 1246 1145 174 357 500 0 1 1 34790746 414 74.44 3.72 12 0.00 16.00 320.00 1304 20250310 -8.67 300 20241115 297.00 1304 -8.67 20250310 489 143.56 20250107 1304 -8.67 20250310 300 297.00 20241115 0.00 Y 019660 500 173 억 0 N N 7679 N 01 N
9 20250414 090327 58 100.00 KOSDAQ 유통 N N N N N 1191 0 3 0.00 0 0 0.00 0 0 0 1548 834 1191 0.00 0.00 0 0 1265 1228 1164 1127 1063 1246 1145 174 357 500 0 1 1 34790746 414 74.44 3.72 12 0.00 16.00 320.00 1304 20250310 -8.67 300 20241115 297.00 1304 -8.67 20250310 489 143.56 20250107 1304 -8.67 20250310 300 297.00 20241115 0.00 Y 019660 500 173 억 0 N N 7679 N 01 N
10 20250411 160324 57 100.00 KOSDAQ 유통 N N N N N 1191 19 2 1.62 1341437266 1136965 66.32 1172 1201 1100 1523 821 1172 1179.64 0.00 0 22819 1301 1236 1124 1059 947 1269 1092 174 351 500 770 1 1 34790746 414 74.44 3.72 12 3.27 16.00 320.00 1304 20250310 -8.67 300 20241115 297.00 1304 -8.67 20250310 489 143.56 20250107 1304 -8.67 20250310 300 297.00 20241115 0.00 Y 019660 500 173 억 0 N N 7679 N 00 N
11 20250411 150326 57 100.00 KOSDAQ 유통 N N N N N 1181 9 2 0.77 1105298202 937823 54.71 1172 1201 1100 1523 821 1172 1178.58 0.00 0 198 1301 1236 1124 1059 947 1269 1092 174 351 500 770 1 1 34790746 411 73.81 3.69 12 2.70 16.00 320.00 1304 20250310 -9.43 300 20241115 293.67 1304 -9.43 20250310 489 141.51 20250107 1304 -9.43 20250310 300 293.67 20241115 0.00 Y 019660 500 173 억 0 N N 0 N 00 N
12 20250411 140326 57 100.00 KOSDAQ 유통 N N N N N 1179 7 2 0.60 984414719 835660 48.75 1172 1201 1100 1523 821 1172 1178.01 0.00 0 -8959 1301 1236 1124 1059 947 1269 1092 174 351 500 770 1 1 34790746 410 73.69 3.68 12 2.40 16.00 320.00 1304 20250310 -9.59 300 20241115 293.00 1304 -9.59 20250310 489 141.10 20250107 1304 -9.59 20250310 300 293.00 20241115 0.00 Y 019660 500 173 억 0 N N 0 N 00 N