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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
019550/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,669,32,2,5.02,171728216,260124,57.57,637,671,637,828,446,637,660.18,5.28,0,120007,686,661,641,616,596,651,606,835,191,500,440,1,1,162066575,1084,13.12,0.85,12,0.16,51.00,785.00,1170,20240610,-42.82,621,20250331,7.73,828,-19.20,20250107,621,7.73,20250331,1170,-42.82,20240610,621,7.73,20250331,1.81,Y,019550,500,835 억,,8562235,N,N,6,N,00,N
20250401,150314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,665,28,2,4.40,166632719,252472,55.88,637,671,637,828,446,637,660.00,5.28,0,116018,686,661,641,616,596,651,606,835,191,500,440,1,1,162066575,1078,13.04,0.85,12,0.16,51.00,785.00,1170,20240610,-43.16,621,20250331,7.09,828,-19.69,20250107,621,7.09,20250331,1170,-43.16,20240610,621,7.09,20250331,1.81,Y,019550,500,835 억,,8562235,N,N,0,N,00,N
20250401,140313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,671,34,2,5.34,142147391,215664,47.73,637,671,637,828,446,637,659.12,5.28,0,98241,686,661,641,616,596,651,606,835,191,500,440,1,1,162066575,1087,13.16,0.85,12,0.13,51.00,785.00,1170,20240610,-42.65,621,20250331,8.05,828,-18.96,20250107,621,8.05,20250331,1170,-42.65,20240610,621,8.05,20250331,1.81,Y,019550,500,835 억,,8562235,N,N,0,N,00,N
20250401,130314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,669,32,2,5.02,107177139,163322,36.15,637,671,637,828,446,637,656.23,5.28,0,62955,686,661,641,616,596,651,606,835,191,500,440,1,1,162066575,1084,13.12,0.85,12,0.10,51.00,785.00,1170,20240610,-42.82,621,20250331,7.73,828,-19.20,20250107,621,7.73,20250331,1170,-42.82,20240610,621,7.73,20250331,1.81,Y,019550,500,835 억,,8562235,N,N,0,N,00,N
20250401,120314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,669,32,2,5.02,97576158,148938,32.96,637,671,637,828,446,637,655.15,5.28,0,53990,686,661,641,616,596,651,606,835,191,500,440,1,1,162066575,1084,13.12,0.85,12,0.09,51.00,785.00,1170,20240610,-42.82,621,20250331,7.73,828,-19.20,20250107,621,7.73,20250331,1170,-42.82,20240610,621,7.73,20250331,1.81,Y,019550,500,835 억,,8562235,N,N,0,N,00,N
20250401,110312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,667,30,2,4.71,79942936,122555,27.12,637,667,637,828,446,637,652.30,5.28,0,34344,686,661,641,616,596,651,606,835,191,500,440,1,1,162066575,1081,13.08,0.85,12,0.08,51.00,785.00,1170,20240610,-42.99,621,20250331,7.41,828,-19.44,20250107,621,7.41,20250331,1170,-42.99,20240610,621,7.41,20250331,1.81,Y,019550,500,835 억,,8562235,N,N,0,N,00,N
20250401,100309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,648,11,2,1.73,50791772,78211,17.31,637,659,637,828,446,637,649.42,5.28,0,13843,686,661,641,616,596,651,606,835,191,500,440,1,1,162066575,1050,12.71,0.83,12,0.05,51.00,785.00,1170,20240610,-44.62,621,20250331,4.35,828,-21.74,20250107,621,4.35,20250331,1170,-44.62,20240610,621,4.35,20250331,1.81,Y,019550,500,835 억,,8562235,N,N,0,N,00,N
20250401,090311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,647,10,2,1.57,7337929,11478,2.54,637,648,637,828,446,637,639.30,5.28,0,424,686,661,641,616,596,651,606,835,191,500,440,1,1,162066575,1049,12.69,0.82,12,0.01,51.00,785.00,1170,20240610,-44.70,621,20250331,4.19,828,-21.86,20250107,621,4.19,20250331,1170,-44.70,20240610,621,4.19,20250331,1.81,Y,019550,500,835 억,,8562235,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 20250401 160313 57 100.00 KOSDAQ 금융 N N N N N 669 32 2 5.02 171728216 260124 57.57 637 671 637 828 446 637 660.18 5.28 0 120007 686 661 641 616 596 651 606 835 191 500 440 1 1 162066575 1084 13.12 0.85 12 0.16 51.00 785.00 1170 20240610 -42.82 621 20250331 7.73 828 -19.20 20250107 621 7.73 20250331 1170 -42.82 20240610 621 7.73 20250331 1.81 Y 019550 500 835 억 8562235 N N 6 N 00 N
3 20250401 150314 57 100.00 KOSDAQ 금융 N N N N N 665 28 2 4.40 166632719 252472 55.88 637 671 637 828 446 637 660.00 5.28 0 116018 686 661 641 616 596 651 606 835 191 500 440 1 1 162066575 1078 13.04 0.85 12 0.16 51.00 785.00 1170 20240610 -43.16 621 20250331 7.09 828 -19.69 20250107 621 7.09 20250331 1170 -43.16 20240610 621 7.09 20250331 1.81 Y 019550 500 835 억 8562235 N N 0 N 00 N
4 20250401 140313 57 100.00 KOSDAQ 금융 N N N N N 671 34 2 5.34 142147391 215664 47.73 637 671 637 828 446 637 659.12 5.28 0 98241 686 661 641 616 596 651 606 835 191 500 440 1 1 162066575 1087 13.16 0.85 12 0.13 51.00 785.00 1170 20240610 -42.65 621 20250331 8.05 828 -18.96 20250107 621 8.05 20250331 1170 -42.65 20240610 621 8.05 20250331 1.81 Y 019550 500 835 억 8562235 N N 0 N 00 N
5 20250401 130314 57 100.00 KOSDAQ 금융 N N N N N 669 32 2 5.02 107177139 163322 36.15 637 671 637 828 446 637 656.23 5.28 0 62955 686 661 641 616 596 651 606 835 191 500 440 1 1 162066575 1084 13.12 0.85 12 0.10 51.00 785.00 1170 20240610 -42.82 621 20250331 7.73 828 -19.20 20250107 621 7.73 20250331 1170 -42.82 20240610 621 7.73 20250331 1.81 Y 019550 500 835 억 8562235 N N 0 N 00 N
6 20250401 120314 57 100.00 KOSDAQ 금융 N N N N N 669 32 2 5.02 97576158 148938 32.96 637 671 637 828 446 637 655.15 5.28 0 53990 686 661 641 616 596 651 606 835 191 500 440 1 1 162066575 1084 13.12 0.85 12 0.09 51.00 785.00 1170 20240610 -42.82 621 20250331 7.73 828 -19.20 20250107 621 7.73 20250331 1170 -42.82 20240610 621 7.73 20250331 1.81 Y 019550 500 835 억 8562235 N N 0 N 00 N
7 20250401 110312 57 100.00 KOSDAQ 금융 N N N N N 667 30 2 4.71 79942936 122555 27.12 637 667 637 828 446 637 652.30 5.28 0 34344 686 661 641 616 596 651 606 835 191 500 440 1 1 162066575 1081 13.08 0.85 12 0.08 51.00 785.00 1170 20240610 -42.99 621 20250331 7.41 828 -19.44 20250107 621 7.41 20250331 1170 -42.99 20240610 621 7.41 20250331 1.81 Y 019550 500 835 억 8562235 N N 0 N 00 N
8 20250401 100309 57 100.00 KOSDAQ 금융 N N N N N 648 11 2 1.73 50791772 78211 17.31 637 659 637 828 446 637 649.42 5.28 0 13843 686 661 641 616 596 651 606 835 191 500 440 1 1 162066575 1050 12.71 0.83 12 0.05 51.00 785.00 1170 20240610 -44.62 621 20250331 4.35 828 -21.74 20250107 621 4.35 20250331 1170 -44.62 20240610 621 4.35 20250331 1.81 Y 019550 500 835 억 8562235 N N 0 N 00 N
9 20250401 090311 57 100.00 KOSDAQ 금융 N N N N N 647 10 2 1.57 7337929 11478 2.54 637 648 637 828 446 637 639.30 5.28 0 424 686 661 641 616 596 651 606 835 191 500 440 1 1 162066575 1049 12.69 0.82 12 0.01 51.00 785.00 1170 20240610 -44.70 621 20250331 4.19 828 -21.86 20250107 621 4.19 20250331 1170 -44.70 20240610 621 4.19 20250331 1.81 Y 019550 500 835 억 8562235 N N 0 N 00 N