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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
019550/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
20250407,160317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,629,-39,5,-5.84,287345615,448690,175.57,668,668,629,868,468,668,640.42,5.36,0,-71931,693,680,663,650,633,687,657,835,200,500,460,1,1,162066575,1019,12.33,0.80,12,0.28,51.00,785.00,1170,20240610,-46.24,620,20250403,1.45,828,-24.03,20250107,620,1.45,20250403,1170,-46.24,20240610,620,1.45,20250403,1.74,Y,019550,500,835 억,,8687874,N,N,0,N,00,N
20250407,150320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,632,-36,5,-5.39,257255608,401021,156.91,668,668,631,868,468,668,641.50,5.36,0,-68065,693,680,663,650,633,687,657,835,200,500,460,1,1,162066575,1024,12.39,0.81,12,0.25,51.00,785.00,1170,20240610,-45.98,620,20250403,1.94,828,-23.67,20250107,620,1.94,20250403,1170,-45.98,20240610,620,1.94,20250403,1.74,Y,019550,500,835 억,,8687874,N,N,0,N,00,N
20250407,140319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,637,-31,5,-4.64,205916626,319857,125.16,668,668,633,868,468,668,643.78,5.36,0,-63078,693,680,663,650,633,687,657,835,200,500,460,1,1,162066575,1032,12.49,0.81,12,0.20,51.00,785.00,1170,20240610,-45.56,620,20250403,2.74,828,-23.07,20250107,620,2.74,20250403,1170,-45.56,20240610,620,2.74,20250403,1.74,Y,019550,500,835 억,,8687874,N,N,0,N,00,N
20250407,130318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,637,-31,5,-4.64,175987343,272729,106.71,668,668,635,868,468,668,645.28,5.36,0,-34312,693,680,663,650,633,687,657,835,200,500,460,1,1,162066575,1032,12.49,0.81,12,0.17,51.00,785.00,1170,20240610,-45.56,620,20250403,2.74,828,-23.07,20250107,620,2.74,20250403,1170,-45.56,20240610,620,2.74,20250403,1.74,Y,019550,500,835 억,,8687874,N,N,0,N,00,N
20250407,120318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,642,-26,5,-3.89,161144962,249480,97.62,668,668,635,868,468,668,645.92,5.36,0,-15628,693,680,663,650,633,687,657,835,200,500,460,1,1,162066575,1040,12.59,0.82,12,0.15,51.00,785.00,1170,20240610,-45.13,620,20250403,3.55,828,-22.46,20250107,620,3.55,20250403,1170,-45.13,20240610,620,3.55,20250403,1.74,Y,019550,500,835 억,,8687874,N,N,0,N,00,N
20250407,110318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,648,-20,5,-2.99,101661311,156717,61.32,668,668,635,868,468,668,648.69,5.36,0,-43947,693,680,663,650,633,687,657,835,200,500,460,1,1,162066575,1050,12.71,0.83,12,0.10,51.00,785.00,1170,20240610,-44.62,620,20250403,4.52,828,-21.74,20250107,620,4.52,20250403,1170,-44.62,20240610,620,4.52,20250403,1.74,Y,019550,500,835 억,,8687874,N,N,0,N,00,N
20250407,100319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,644,-24,5,-3.59,89933441,138620,54.24,668,668,635,868,468,668,648.78,5.36,0,-43409,693,680,663,650,633,687,657,835,200,500,460,1,1,162066575,1044,12.63,0.82,12,0.09,51.00,785.00,1170,20240610,-44.96,620,20250403,3.87,828,-22.22,20250107,620,3.87,20250403,1170,-44.96,20240610,620,3.87,20250403,1.74,Y,019550,500,835 억,,8687874,N,N,0,N,00,N
20250407,090319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,645,-23,5,-3.44,15740725,24153,9.45,668,668,635,868,468,668,651.71,5.36,0,2276,693,680,663,650,633,687,657,835,200,500,460,1,1,162066575,1045,12.65,0.82,12,0.01,51.00,785.00,1170,20240610,-44.87,620,20250403,4.03,828,-22.10,20250107,620,4.03,20250403,1170,-44.87,20240610,620,4.03,20250403,1.74,Y,019550,500,835 억,,8687874,N,N,0,N,00,N
20250404,160318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,668,8,2,1.21,168638941,254757,51.83,650,676,646,858,462,660,661.96,5.33,0,54422,726,692,656,622,586,710,640,835,198,500,460,1,1,162066575,1083,13.10,0.85,12,0.16,51.00,785.00,1170,20240610,-42.91,620,20250403,7.74,828,-19.32,20250107,620,7.74,20250403,1170,-42.91,20240610,620,7.74,20250403,1.74,Y,019550,500,835 억,,8633456,N,N,0,N,00,N
20250404,150320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,667,7,2,1.06,161943777,244711,49.79,650,676,646,858,462,660,661.78,5.33,0,57737,726,692,656,622,586,710,640,835,198,500,460,1,1,162066575,1081,13.08,0.85,12,0.15,51.00,785.00,1170,20240610,-42.99,620,20250403,7.58,828,-19.44,20250107,620,7.58,20250403,1170,-42.99,20240610,620,7.58,20250403,1.74,Y,019550,500,835 억,,8633456,N,N,0,N,00,N
20250404,140320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,661,1,2,0.15,149993980,226680,46.12,650,676,646,858,462,660,661.70,5.33,0,54557,726,692,656,622,586,710,640,835,198,500,460,1,1,162066575,1071,12.96,0.84,12,0.14,51.00,785.00,1170,20240610,-43.50,620,20250403,6.61,828,-20.17,20250107,620,6.61,20250403,1170,-43.50,20240610,620,6.61,20250403,1.74,Y,019550,500,835 억,,8633456,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 20250407 160317 57 100.00 KOSDAQ 금융 N N N N N 629 -39 5 -5.84 287345615 448690 175.57 668 668 629 868 468 668 640.42 5.36 0 -71931 693 680 663 650 633 687 657 835 200 500 460 1 1 162066575 1019 12.33 0.80 12 0.28 51.00 785.00 1170 20240610 -46.24 620 20250403 1.45 828 -24.03 20250107 620 1.45 20250403 1170 -46.24 20240610 620 1.45 20250403 1.74 Y 019550 500 835 억 8687874 N N 0 N 00 N
3 20250407 150320 57 100.00 KOSDAQ 금융 N N N N N 632 -36 5 -5.39 257255608 401021 156.91 668 668 631 868 468 668 641.50 5.36 0 -68065 693 680 663 650 633 687 657 835 200 500 460 1 1 162066575 1024 12.39 0.81 12 0.25 51.00 785.00 1170 20240610 -45.98 620 20250403 1.94 828 -23.67 20250107 620 1.94 20250403 1170 -45.98 20240610 620 1.94 20250403 1.74 Y 019550 500 835 억 8687874 N N 0 N 00 N
4 20250407 140319 57 100.00 KOSDAQ 금융 N N N N N 637 -31 5 -4.64 205916626 319857 125.16 668 668 633 868 468 668 643.78 5.36 0 -63078 693 680 663 650 633 687 657 835 200 500 460 1 1 162066575 1032 12.49 0.81 12 0.20 51.00 785.00 1170 20240610 -45.56 620 20250403 2.74 828 -23.07 20250107 620 2.74 20250403 1170 -45.56 20240610 620 2.74 20250403 1.74 Y 019550 500 835 억 8687874 N N 0 N 00 N
5 20250407 130318 57 100.00 KOSDAQ 금융 N N N N N 637 -31 5 -4.64 175987343 272729 106.71 668 668 635 868 468 668 645.28 5.36 0 -34312 693 680 663 650 633 687 657 835 200 500 460 1 1 162066575 1032 12.49 0.81 12 0.17 51.00 785.00 1170 20240610 -45.56 620 20250403 2.74 828 -23.07 20250107 620 2.74 20250403 1170 -45.56 20240610 620 2.74 20250403 1.74 Y 019550 500 835 억 8687874 N N 0 N 00 N
6 20250407 120318 57 100.00 KOSDAQ 금융 N N N N N 642 -26 5 -3.89 161144962 249480 97.62 668 668 635 868 468 668 645.92 5.36 0 -15628 693 680 663 650 633 687 657 835 200 500 460 1 1 162066575 1040 12.59 0.82 12 0.15 51.00 785.00 1170 20240610 -45.13 620 20250403 3.55 828 -22.46 20250107 620 3.55 20250403 1170 -45.13 20240610 620 3.55 20250403 1.74 Y 019550 500 835 억 8687874 N N 0 N 00 N
7 20250407 110318 57 100.00 KOSDAQ 금융 N N N N N 648 -20 5 -2.99 101661311 156717 61.32 668 668 635 868 468 668 648.69 5.36 0 -43947 693 680 663 650 633 687 657 835 200 500 460 1 1 162066575 1050 12.71 0.83 12 0.10 51.00 785.00 1170 20240610 -44.62 620 20250403 4.52 828 -21.74 20250107 620 4.52 20250403 1170 -44.62 20240610 620 4.52 20250403 1.74 Y 019550 500 835 억 8687874 N N 0 N 00 N
8 20250407 100319 57 100.00 KOSDAQ 금융 N N N N N 644 -24 5 -3.59 89933441 138620 54.24 668 668 635 868 468 668 648.78 5.36 0 -43409 693 680 663 650 633 687 657 835 200 500 460 1 1 162066575 1044 12.63 0.82 12 0.09 51.00 785.00 1170 20240610 -44.96 620 20250403 3.87 828 -22.22 20250107 620 3.87 20250403 1170 -44.96 20240610 620 3.87 20250403 1.74 Y 019550 500 835 억 8687874 N N 0 N 00 N
9 20250407 090319 57 100.00 KOSDAQ 금융 N N N N N 645 -23 5 -3.44 15740725 24153 9.45 668 668 635 868 468 668 651.71 5.36 0 2276 693 680 663 650 633 687 657 835 200 500 460 1 1 162066575 1045 12.65 0.82 12 0.01 51.00 785.00 1170 20240610 -44.87 620 20250403 4.03 828 -22.10 20250107 620 4.03 20250403 1170 -44.87 20240610 620 4.03 20250403 1.74 Y 019550 500 835 억 8687874 N N 0 N 00 N
10 20250404 160318 57 100.00 KOSDAQ 금융 N N N N N 668 8 2 1.21 168638941 254757 51.83 650 676 646 858 462 660 661.96 5.33 0 54422 726 692 656 622 586 710 640 835 198 500 460 1 1 162066575 1083 13.10 0.85 12 0.16 51.00 785.00 1170 20240610 -42.91 620 20250403 7.74 828 -19.32 20250107 620 7.74 20250403 1170 -42.91 20240610 620 7.74 20250403 1.74 Y 019550 500 835 억 8633456 N N 0 N 00 N
11 20250404 150320 57 100.00 KOSDAQ 금융 N N N N N 667 7 2 1.06 161943777 244711 49.79 650 676 646 858 462 660 661.78 5.33 0 57737 726 692 656 622 586 710 640 835 198 500 460 1 1 162066575 1081 13.08 0.85 12 0.15 51.00 785.00 1170 20240610 -42.99 620 20250403 7.58 828 -19.44 20250107 620 7.58 20250403 1170 -42.99 20240610 620 7.58 20250403 1.74 Y 019550 500 835 억 8633456 N N 0 N 00 N
12 20250404 140320 57 100.00 KOSDAQ 금융 N N N N N 661 1 2 0.15 149993980 226680 46.12 650 676 646 858 462 660 661.70 5.33 0 54557 726 692 656 622 586 710 640 835 198 500 460 1 1 162066575 1071 12.96 0.84 12 0.14 51.00 785.00 1170 20240610 -43.50 620 20250403 6.61 828 -20.17 20250107 620 6.61 20250403 1170 -43.50 20240610 620 6.61 20250403 1.74 Y 019550 500 835 억 8633456 N N 0 N 00 N