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
019570/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,241,9,2,3.88,114228400,482108,96.12,240,245,232,301,163,232,236.94,0.28,0,160347,253,242,237,226,221,240,224,327,69,500,130,1,1,65310042,157,-1.03,0.40,12,0.74,-235.00,596.00,835,20240321,-71.14,223,20250218,8.07,378,-36.24,20250228,223,8.07,20250218,750,-67.87,20240416,223,8.07,20250218,0.00,Y,019570,500,326 억,,180542,N,N,0,N,00,N
20250401,150315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,240,8,2,3.45,111865111,472279,94.16,240,245,232,301,163,232,236.86,0.28,0,154695,253,242,237,226,221,240,224,327,69,500,130,1,1,65310042,157,-1.02,0.40,12,0.72,-235.00,596.00,835,20240321,-71.26,223,20250218,7.62,378,-36.51,20250228,223,7.62,20250218,750,-68.00,20240416,223,7.62,20250218,0.00,Y,019570,500,326 억,,180542,N,N,0,N,00,N
20250401,140313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,239,7,2,3.02,98365100,416509,83.04,240,242,232,301,163,232,236.17,0.28,0,164758,253,242,237,226,221,240,224,327,69,500,130,1,1,65310042,156,-1.02,0.40,12,0.64,-235.00,596.00,835,20240321,-71.38,223,20250218,7.17,378,-36.77,20250228,223,7.17,20250218,750,-68.13,20240416,223,7.17,20250218,0.00,Y,019570,500,326 억,,180542,N,N,0,N,00,N
20250401,130314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,238,6,2,2.59,97421884,412548,82.25,240,242,232,301,163,232,236.15,0.28,0,162048,253,242,237,226,221,240,224,327,69,500,130,1,1,65310042,155,-1.01,0.40,12,0.63,-235.00,596.00,835,20240321,-71.50,223,20250218,6.73,378,-37.04,20250228,223,6.73,20250218,750,-68.27,20240416,223,6.73,20250218,0.00,Y,019570,500,326 억,,180542,N,N,0,N,00,N
20250401,120314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,239,7,2,3.02,72769523,309193,61.65,240,242,232,301,163,232,235.35,0.28,0,106023,253,242,237,226,221,240,224,327,69,500,130,1,1,65310042,156,-1.02,0.40,12,0.47,-235.00,596.00,835,20240321,-71.38,223,20250218,7.17,378,-36.77,20250228,223,7.17,20250218,750,-68.13,20240416,223,7.17,20250218,0.00,Y,019570,500,326 억,,180542,N,N,0,N,00,N
20250401,110312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,237,5,2,2.16,63631890,270302,53.89,240,242,232,301,163,232,235.41,0.28,0,84925,253,242,237,226,221,240,224,327,69,500,130,1,1,65310042,155,-1.01,0.40,12,0.41,-235.00,596.00,835,20240321,-71.62,223,20250218,6.28,378,-37.30,20250228,223,6.28,20250218,750,-68.40,20240416,223,6.28,20250218,0.00,Y,019570,500,326 억,,180542,N,N,0,N,00,N
20250401,100310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,233,1,2,0.43,52052428,220959,44.06,240,242,232,301,163,232,235.58,0.28,0,66757,253,242,237,226,221,240,224,327,69,500,130,1,1,65310042,152,-0.99,0.39,12,0.34,-235.00,596.00,835,20240321,-72.10,223,20250218,4.48,378,-38.36,20250228,223,4.48,20250218,750,-68.93,20240416,223,4.48,20250218,0.00,Y,019570,500,326 억,,180542,N,N,0,N,00,N
20250401,090311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,240,8,2,3.45,4297080,17986,3.59,240,240,236,301,163,232,238.91,0.28,0,-711,253,242,237,226,221,240,224,327,69,500,130,1,1,65310042,157,-1.02,0.40,12,0.03,-235.00,596.00,835,20240321,-71.26,223,20250218,7.62,378,-36.51,20250228,223,7.62,20250218,750,-68.00,20240416,223,7.62,20250218,0.00,Y,019570,500,326 억,,180542,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 241 9 2 3.88 114228400 482108 96.12 240 245 232 301 163 232 236.94 0.28 0 160347 253 242 237 226 221 240 224 327 69 500 130 1 1 65310042 157 -1.03 0.40 12 0.74 -235.00 596.00 835 20240321 -71.14 223 20250218 8.07 378 -36.24 20250228 223 8.07 20250218 750 -67.87 20240416 223 8.07 20250218 0.00 Y 019570 500 326 억 180542 N N 0 N 00 N
3 20250401 150315 57 100.00 KOSDAQ 금융 N N N N N 240 8 2 3.45 111865111 472279 94.16 240 245 232 301 163 232 236.86 0.28 0 154695 253 242 237 226 221 240 224 327 69 500 130 1 1 65310042 157 -1.02 0.40 12 0.72 -235.00 596.00 835 20240321 -71.26 223 20250218 7.62 378 -36.51 20250228 223 7.62 20250218 750 -68.00 20240416 223 7.62 20250218 0.00 Y 019570 500 326 억 180542 N N 0 N 00 N
4 20250401 140313 57 100.00 KOSDAQ 금융 N N N N N 239 7 2 3.02 98365100 416509 83.04 240 242 232 301 163 232 236.17 0.28 0 164758 253 242 237 226 221 240 224 327 69 500 130 1 1 65310042 156 -1.02 0.40 12 0.64 -235.00 596.00 835 20240321 -71.38 223 20250218 7.17 378 -36.77 20250228 223 7.17 20250218 750 -68.13 20240416 223 7.17 20250218 0.00 Y 019570 500 326 억 180542 N N 0 N 00 N
5 20250401 130314 57 100.00 KOSDAQ 금융 N N N N N 238 6 2 2.59 97421884 412548 82.25 240 242 232 301 163 232 236.15 0.28 0 162048 253 242 237 226 221 240 224 327 69 500 130 1 1 65310042 155 -1.01 0.40 12 0.63 -235.00 596.00 835 20240321 -71.50 223 20250218 6.73 378 -37.04 20250228 223 6.73 20250218 750 -68.27 20240416 223 6.73 20250218 0.00 Y 019570 500 326 억 180542 N N 0 N 00 N
6 20250401 120314 57 100.00 KOSDAQ 금융 N N N N N 239 7 2 3.02 72769523 309193 61.65 240 242 232 301 163 232 235.35 0.28 0 106023 253 242 237 226 221 240 224 327 69 500 130 1 1 65310042 156 -1.02 0.40 12 0.47 -235.00 596.00 835 20240321 -71.38 223 20250218 7.17 378 -36.77 20250228 223 7.17 20250218 750 -68.13 20240416 223 7.17 20250218 0.00 Y 019570 500 326 억 180542 N N 0 N 00 N
7 20250401 110312 57 100.00 KOSDAQ 금융 N N N N N 237 5 2 2.16 63631890 270302 53.89 240 242 232 301 163 232 235.41 0.28 0 84925 253 242 237 226 221 240 224 327 69 500 130 1 1 65310042 155 -1.01 0.40 12 0.41 -235.00 596.00 835 20240321 -71.62 223 20250218 6.28 378 -37.30 20250228 223 6.28 20250218 750 -68.40 20240416 223 6.28 20250218 0.00 Y 019570 500 326 억 180542 N N 0 N 00 N
8 20250401 100310 57 100.00 KOSDAQ 금융 N N N N N 233 1 2 0.43 52052428 220959 44.06 240 242 232 301 163 232 235.58 0.28 0 66757 253 242 237 226 221 240 224 327 69 500 130 1 1 65310042 152 -0.99 0.39 12 0.34 -235.00 596.00 835 20240321 -72.10 223 20250218 4.48 378 -38.36 20250228 223 4.48 20250218 750 -68.93 20240416 223 4.48 20250218 0.00 Y 019570 500 326 억 180542 N N 0 N 00 N
9 20250401 090311 57 100.00 KOSDAQ 금융 N N N N N 240 8 2 3.45 4297080 17986 3.59 240 240 236 301 163 232 238.91 0.28 0 -711 253 242 237 226 221 240 224 327 69 500 130 1 1 65310042 157 -1.02 0.40 12 0.03 -235.00 596.00 835 20240321 -71.26 223 20250218 7.62 378 -36.51 20250228 223 7.62 20250218 750 -68.00 20240416 223 7.62 20250218 0.00 Y 019570 500 326 억 180542 N N 0 N 00 N