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
019570/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,238,-5,5,-2.06,107937588,458460,119.75,243,243,229,315,171,243,235.43,0.66,0,16711,254,248,244,238,234,246,236,327,72,500,140,1,1,65310042,155,-1.01,0.40,12,0.70,-235.00,596.00,806,20240328,-70.47,223,20250218,6.73,378,-37.04,20250228,223,6.73,20250218,750,-68.27,20240416,223,6.73,20250218,0.00,Y,019570,500,326 억,,433758,N,N,0,N,00,N
20250407,150320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,240,-3,5,-1.23,100803145,428273,111.86,243,243,229,315,171,243,235.37,0.66,0,18676,254,248,244,238,234,246,236,327,72,500,140,1,1,65310042,157,-1.02,0.40,12,0.66,-235.00,596.00,806,20240328,-70.22,223,20250218,7.62,378,-36.51,20250228,223,7.62,20250218,750,-68.00,20240416,223,7.62,20250218,0.00,Y,019570,500,326 억,,433758,N,N,0,N,00,N
20250407,140320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,237,-6,5,-2.47,89638497,381072,99.53,243,243,229,315,171,243,235.23,0.66,0,17047,254,248,244,238,234,246,236,327,72,500,140,1,1,65310042,155,-1.01,0.40,12,0.58,-235.00,596.00,806,20240328,-70.60,223,20250218,6.28,378,-37.30,20250228,223,6.28,20250218,750,-68.40,20240416,223,6.28,20250218,0.00,Y,019570,500,326 억,,433758,N,N,0,N,00,N
20250407,130318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,237,-6,5,-2.47,81915506,348358,90.99,243,243,229,315,171,243,235.15,0.66,0,14645,254,248,244,238,234,246,236,327,72,500,140,1,1,65310042,155,-1.01,0.40,12,0.53,-235.00,596.00,806,20240328,-70.60,223,20250218,6.28,378,-37.30,20250228,223,6.28,20250218,750,-68.40,20240416,223,6.28,20250218,0.00,Y,019570,500,326 억,,433758,N,N,0,N,00,N
20250407,120318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,236,-7,5,-2.88,79779691,339401,88.65,243,243,229,315,171,243,235.06,0.66,0,15601,254,248,244,238,234,246,236,327,72,500,140,1,1,65310042,154,-1.00,0.40,12,0.52,-235.00,596.00,806,20240328,-70.72,223,20250218,5.83,378,-37.57,20250228,223,5.83,20250218,750,-68.53,20240416,223,5.83,20250218,0.00,Y,019570,500,326 억,,433758,N,N,0,N,00,N
20250407,110318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,236,-7,5,-2.88,67340777,286738,74.89,243,243,229,315,171,243,234.85,0.66,0,13252,254,248,244,238,234,246,236,327,72,500,140,1,1,65310042,154,-1.00,0.40,12,0.44,-235.00,596.00,806,20240328,-70.72,223,20250218,5.83,378,-37.57,20250228,223,5.83,20250218,750,-68.53,20240416,223,5.83,20250218,0.00,Y,019570,500,326 억,,433758,N,N,0,N,00,N
20250407,100319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,236,-7,5,-2.88,61554225,262396,68.54,243,243,229,315,171,243,234.59,0.66,0,1144,254,248,244,238,234,246,236,327,72,500,140,1,1,65310042,154,-1.00,0.40,12,0.40,-235.00,596.00,806,20240328,-70.72,223,20250218,5.83,378,-37.57,20250228,223,5.83,20250218,750,-68.53,20240416,223,5.83,20250218,0.00,Y,019570,500,326 억,,433758,N,N,0,N,00,N
20250407,090319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,241,-2,5,-0.82,6889291,28351,7.41,243,243,241,315,171,243,243.00,0.66,0,-18502,254,248,244,238,234,246,236,327,72,500,140,1,1,65310042,157,-1.03,0.40,12,0.04,-235.00,596.00,806,20240328,-70.10,223,20250218,8.07,378,-36.24,20250228,223,8.07,20250218,750,-67.87,20240416,223,8.07,20250218,0.00,Y,019570,500,326 억,,433758,N,N,0,N,00,N
20250404,160318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,243,-5,5,-2.02,92617536,379022,172.08,248,250,240,322,174,248,244.37,0.58,0,50067,254,251,246,243,238,252,244,327,74,500,140,1,1,65310042,159,-1.03,0.41,12,0.58,-235.00,596.00,806,20240328,-69.85,223,20250218,8.97,378,-35.71,20250228,223,8.97,20250218,750,-67.60,20240416,223,8.97,20250218,0.00,Y,019570,500,326 억,,380301,N,N,0,N,00,N
20250404,150320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,247,-1,5,-0.40,90651279,370950,168.41,248,250,240,322,174,248,244.38,0.58,0,50174,254,251,246,243,238,252,244,327,74,500,140,1,1,65310042,161,-1.05,0.41,12,0.57,-235.00,596.00,806,20240328,-69.35,223,20250218,10.76,378,-34.66,20250228,223,10.76,20250218,750,-67.07,20240416,223,10.76,20250218,0.00,Y,019570,500,326 억,,380301,N,N,0,N,00,N
20250404,140321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,244,-4,5,-1.61,88459197,361967,164.33,248,250,240,322,174,248,244.38,0.58,0,48814,254,251,246,243,238,252,244,327,74,500,140,1,1,65310042,159,-1.04,0.41,12,0.55,-235.00,596.00,806,20240328,-69.73,223,20250218,9.42,378,-35.45,20250228,223,9.42,20250218,750,-67.47,20240416,223,9.42,20250218,0.00,Y,019570,500,326 억,,380301,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 238 -5 5 -2.06 107937588 458460 119.75 243 243 229 315 171 243 235.43 0.66 0 16711 254 248 244 238 234 246 236 327 72 500 140 1 1 65310042 155 -1.01 0.40 12 0.70 -235.00 596.00 806 20240328 -70.47 223 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 433758 N N 0 N 00 N
3 20250407 150320 57 100.00 KOSDAQ 금융 N N N N N 240 -3 5 -1.23 100803145 428273 111.86 243 243 229 315 171 243 235.37 0.66 0 18676 254 248 244 238 234 246 236 327 72 500 140 1 1 65310042 157 -1.02 0.40 12 0.66 -235.00 596.00 806 20240328 -70.22 223 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 433758 N N 0 N 00 N
4 20250407 140320 57 100.00 KOSDAQ 금융 N N N N N 237 -6 5 -2.47 89638497 381072 99.53 243 243 229 315 171 243 235.23 0.66 0 17047 254 248 244 238 234 246 236 327 72 500 140 1 1 65310042 155 -1.01 0.40 12 0.58 -235.00 596.00 806 20240328 -70.60 223 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 433758 N N 0 N 00 N
5 20250407 130318 57 100.00 KOSDAQ 금융 N N N N N 237 -6 5 -2.47 81915506 348358 90.99 243 243 229 315 171 243 235.15 0.66 0 14645 254 248 244 238 234 246 236 327 72 500 140 1 1 65310042 155 -1.01 0.40 12 0.53 -235.00 596.00 806 20240328 -70.60 223 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 433758 N N 0 N 00 N
6 20250407 120318 57 100.00 KOSDAQ 금융 N N N N N 236 -7 5 -2.88 79779691 339401 88.65 243 243 229 315 171 243 235.06 0.66 0 15601 254 248 244 238 234 246 236 327 72 500 140 1 1 65310042 154 -1.00 0.40 12 0.52 -235.00 596.00 806 20240328 -70.72 223 20250218 5.83 378 -37.57 20250228 223 5.83 20250218 750 -68.53 20240416 223 5.83 20250218 0.00 Y 019570 500 326 억 433758 N N 0 N 00 N
7 20250407 110318 57 100.00 KOSDAQ 금융 N N N N N 236 -7 5 -2.88 67340777 286738 74.89 243 243 229 315 171 243 234.85 0.66 0 13252 254 248 244 238 234 246 236 327 72 500 140 1 1 65310042 154 -1.00 0.40 12 0.44 -235.00 596.00 806 20240328 -70.72 223 20250218 5.83 378 -37.57 20250228 223 5.83 20250218 750 -68.53 20240416 223 5.83 20250218 0.00 Y 019570 500 326 억 433758 N N 0 N 00 N
8 20250407 100319 57 100.00 KOSDAQ 금융 N N N N N 236 -7 5 -2.88 61554225 262396 68.54 243 243 229 315 171 243 234.59 0.66 0 1144 254 248 244 238 234 246 236 327 72 500 140 1 1 65310042 154 -1.00 0.40 12 0.40 -235.00 596.00 806 20240328 -70.72 223 20250218 5.83 378 -37.57 20250228 223 5.83 20250218 750 -68.53 20240416 223 5.83 20250218 0.00 Y 019570 500 326 억 433758 N N 0 N 00 N
9 20250407 090319 57 100.00 KOSDAQ 금융 N N N N N 241 -2 5 -0.82 6889291 28351 7.41 243 243 241 315 171 243 243.00 0.66 0 -18502 254 248 244 238 234 246 236 327 72 500 140 1 1 65310042 157 -1.03 0.40 12 0.04 -235.00 596.00 806 20240328 -70.10 223 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 433758 N N 0 N 00 N
10 20250404 160318 57 100.00 KOSDAQ 금융 N N N N N 243 -5 5 -2.02 92617536 379022 172.08 248 250 240 322 174 248 244.37 0.58 0 50067 254 251 246 243 238 252 244 327 74 500 140 1 1 65310042 159 -1.03 0.41 12 0.58 -235.00 596.00 806 20240328 -69.85 223 20250218 8.97 378 -35.71 20250228 223 8.97 20250218 750 -67.60 20240416 223 8.97 20250218 0.00 Y 019570 500 326 억 380301 N N 0 N 00 N
11 20250404 150320 57 100.00 KOSDAQ 금융 N N N N N 247 -1 5 -0.40 90651279 370950 168.41 248 250 240 322 174 248 244.38 0.58 0 50174 254 251 246 243 238 252 244 327 74 500 140 1 1 65310042 161 -1.05 0.41 12 0.57 -235.00 596.00 806 20240328 -69.35 223 20250218 10.76 378 -34.66 20250228 223 10.76 20250218 750 -67.07 20240416 223 10.76 20250218 0.00 Y 019570 500 326 억 380301 N N 0 N 00 N
12 20250404 140321 57 100.00 KOSDAQ 금융 N N N N N 244 -4 5 -1.61 88459197 361967 164.33 248 250 240 322 174 248 244.38 0.58 0 48814 254 251 246 243 238 252 244 327 74 500 140 1 1 65310042 159 -1.04 0.41 12 0.55 -235.00 596.00 806 20240328 -69.73 223 20250218 9.42 378 -35.45 20250228 223 9.42 20250218 750 -67.47 20240416 223 9.42 20250218 0.00 Y 019570 500 326 억 380301 N N 0 N 00 N