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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,706,37,2,5.53,715604534,1018269,204.31,678,722,672,869,469,669,702.76,5.44,0,23395,697,683,658,644,619,690,651,835,200,500,460,1,1,162066575,1144,10.09,0.83,12,0.63,70.00,855.00,1170,20240610,-39.66,613,20250409,15.17,828,-14.73,20250107,613,15.17,20250409,1170,-39.66,20240610,613,15.17,20250409,1.73,Y,019550,500,835 억,,8820000,N,N,100,N,00,N
20250411,150325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,705,36,2,5.38,696827654,991613,198.96,678,722,672,869,469,669,702.72,5.44,0,24050,697,683,658,644,619,690,651,835,200,500,460,1,1,162066575,1143,10.07,0.82,12,0.61,70.00,855.00,1170,20240610,-39.74,613,20250409,15.01,828,-14.86,20250107,613,15.01,20250409,1170,-39.74,20240610,613,15.01,20250409,1.73,Y,019550,500,835 억,,8820000,N,N,200,N,00,N
20250411,140325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,708,39,2,5.83,681498023,969874,194.60,678,722,672,869,469,669,702.67,5.44,0,22804,697,683,658,644,619,690,651,835,200,500,460,1,1,162066575,1147,10.11,0.83,12,0.60,70.00,855.00,1170,20240610,-39.49,613,20250409,15.50,828,-14.49,20250107,613,15.50,20250409,1170,-39.49,20240610,613,15.50,20250409,1.73,Y,019550,500,835 억,,8820000,N,N,200,N,00,N
20250411,130326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,708,39,2,5.83,663945936,945087,189.62,678,722,672,869,469,669,702.52,5.44,0,29903,697,683,658,644,619,690,651,835,200,500,460,1,1,162066575,1147,10.11,0.83,12,0.58,70.00,855.00,1170,20240610,-39.49,613,20250409,15.50,828,-14.49,20250107,613,15.50,20250409,1170,-39.49,20240610,613,15.50,20250409,1.73,Y,019550,500,835 억,,8820000,N,N,200,N,00,N
20250411,120326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,701,32,2,4.78,624040377,888504,178.27,678,722,672,869,469,669,702.35,5.44,0,26732,697,683,658,644,619,690,651,835,200,500,460,1,1,162066575,1136,10.01,0.82,12,0.55,70.00,855.00,1170,20240610,-40.09,613,20250409,14.36,828,-15.34,20250107,613,14.36,20250409,1170,-40.09,20240610,613,14.36,20250409,1.73,Y,019550,500,835 억,,8820000,N,N,200,N,00,N
20250411,110324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,700,31,2,4.63,548456900,780381,156.58,678,722,672,869,469,669,702.81,5.44,0,19465,697,683,658,644,619,690,651,835,200,500,460,1,1,162066575,1134,10.00,0.82,12,0.48,70.00,855.00,1170,20240610,-40.17,613,20250409,14.19,828,-15.46,20250107,613,14.19,20250409,1170,-40.17,20240610,613,14.19,20250409,1.73,Y,019550,500,835 억,,8820000,N,N,200,N,00,N
20250411,100326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,709,40,2,5.98,402084202,573535,115.07,678,722,672,869,469,669,701.06,5.44,0,26597,697,683,658,644,619,690,651,835,200,500,460,1,1,162066575,1149,10.13,0.83,12,0.35,70.00,855.00,1170,20240610,-39.40,613,20250409,15.66,828,-14.37,20250107,613,15.66,20250409,1170,-39.40,20240610,613,15.66,20250409,1.73,Y,019550,500,835 억,,8820000,N,N,200,N,00,N
20250411,090327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,680,11,2,1.64,18313437,27031,5.42,678,689,672,869,469,669,677.50,5.44,0,1167,697,683,658,644,619,690,651,835,200,500,460,1,1,162066575,1102,9.71,0.80,12,0.02,70.00,855.00,1170,20240610,-41.88,613,20250409,10.93,828,-17.87,20250107,613,10.93,20250409,1170,-41.88,20240610,613,10.93,20250409,1.73,Y,019550,500,835 억,,8820000,N,N,200,N,00,N
20250410,160324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,669,48,2,7.73,327557107,497332,96.23,649,672,633,807,435,621,658.63,5.36,0,126145,653,637,625,609,597,635,607,835,186,500,430,1,1,162066575,1084,9.56,0.78,12,0.31,70.00,855.00,1170,20240610,-42.82,613,20250409,9.14,828,-19.20,20250107,613,9.14,20250409,1170,-42.82,20240610,613,9.14,20250409,1.73,Y,019550,500,835 억,,8694282,N,N,200,N,00,N
20250410,150324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,667,46,2,7.41,323640569,491480,95.09,649,672,633,807,435,621,658.50,5.36,0,125303,653,637,625,609,597,635,607,835,186,500,430,1,1,162066575,1081,9.53,0.78,12,0.30,70.00,855.00,1170,20240610,-42.99,613,20250409,8.81,828,-19.44,20250107,613,8.81,20250409,1170,-42.99,20240610,613,8.81,20250409,1.73,Y,019550,500,835 억,,8694282,N,N,1580,N,00,N
20250410,140324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,668,47,2,7.57,291477228,443433,85.80,649,671,633,807,435,621,657.32,5.36,0,114533,653,637,625,609,597,635,607,835,186,500,430,1,1,162066575,1083,9.54,0.78,12,0.27,70.00,855.00,1170,20240610,-42.91,613,20250409,8.97,828,-19.32,20250107,613,8.97,20250409,1170,-42.91,20240610,613,8.97,20250409,1.73,Y,019550,500,835 억,,8694282,N,N,1580,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 20250411 160323 57 100.00 KOSDAQ 금융 N N N N N 706 37 2 5.53 715604534 1018269 204.31 678 722 672 869 469 669 702.76 5.44 0 23395 697 683 658 644 619 690 651 835 200 500 460 1 1 162066575 1144 10.09 0.83 12 0.63 70.00 855.00 1170 20240610 -39.66 613 20250409 15.17 828 -14.73 20250107 613 15.17 20250409 1170 -39.66 20240610 613 15.17 20250409 1.73 Y 019550 500 835 억 8820000 N N 100 N 00 N
3 20250411 150325 57 100.00 KOSDAQ 금융 N N N N N 705 36 2 5.38 696827654 991613 198.96 678 722 672 869 469 669 702.72 5.44 0 24050 697 683 658 644 619 690 651 835 200 500 460 1 1 162066575 1143 10.07 0.82 12 0.61 70.00 855.00 1170 20240610 -39.74 613 20250409 15.01 828 -14.86 20250107 613 15.01 20250409 1170 -39.74 20240610 613 15.01 20250409 1.73 Y 019550 500 835 억 8820000 N N 200 N 00 N
4 20250411 140325 57 100.00 KOSDAQ 금융 N N N N N 708 39 2 5.83 681498023 969874 194.60 678 722 672 869 469 669 702.67 5.44 0 22804 697 683 658 644 619 690 651 835 200 500 460 1 1 162066575 1147 10.11 0.83 12 0.60 70.00 855.00 1170 20240610 -39.49 613 20250409 15.50 828 -14.49 20250107 613 15.50 20250409 1170 -39.49 20240610 613 15.50 20250409 1.73 Y 019550 500 835 억 8820000 N N 200 N 00 N
5 20250411 130326 57 100.00 KOSDAQ 금융 N N N N N 708 39 2 5.83 663945936 945087 189.62 678 722 672 869 469 669 702.52 5.44 0 29903 697 683 658 644 619 690 651 835 200 500 460 1 1 162066575 1147 10.11 0.83 12 0.58 70.00 855.00 1170 20240610 -39.49 613 20250409 15.50 828 -14.49 20250107 613 15.50 20250409 1170 -39.49 20240610 613 15.50 20250409 1.73 Y 019550 500 835 억 8820000 N N 200 N 00 N
6 20250411 120326 57 100.00 KOSDAQ 금융 N N N N N 701 32 2 4.78 624040377 888504 178.27 678 722 672 869 469 669 702.35 5.44 0 26732 697 683 658 644 619 690 651 835 200 500 460 1 1 162066575 1136 10.01 0.82 12 0.55 70.00 855.00 1170 20240610 -40.09 613 20250409 14.36 828 -15.34 20250107 613 14.36 20250409 1170 -40.09 20240610 613 14.36 20250409 1.73 Y 019550 500 835 억 8820000 N N 200 N 00 N
7 20250411 110324 57 100.00 KOSDAQ 금융 N N N N N 700 31 2 4.63 548456900 780381 156.58 678 722 672 869 469 669 702.81 5.44 0 19465 697 683 658 644 619 690 651 835 200 500 460 1 1 162066575 1134 10.00 0.82 12 0.48 70.00 855.00 1170 20240610 -40.17 613 20250409 14.19 828 -15.46 20250107 613 14.19 20250409 1170 -40.17 20240610 613 14.19 20250409 1.73 Y 019550 500 835 억 8820000 N N 200 N 00 N
8 20250411 100326 57 100.00 KOSDAQ 금융 N N N N N 709 40 2 5.98 402084202 573535 115.07 678 722 672 869 469 669 701.06 5.44 0 26597 697 683 658 644 619 690 651 835 200 500 460 1 1 162066575 1149 10.13 0.83 12 0.35 70.00 855.00 1170 20240610 -39.40 613 20250409 15.66 828 -14.37 20250107 613 15.66 20250409 1170 -39.40 20240610 613 15.66 20250409 1.73 Y 019550 500 835 억 8820000 N N 200 N 00 N
9 20250411 090327 57 100.00 KOSDAQ 금융 N N N N N 680 11 2 1.64 18313437 27031 5.42 678 689 672 869 469 669 677.50 5.44 0 1167 697 683 658 644 619 690 651 835 200 500 460 1 1 162066575 1102 9.71 0.80 12 0.02 70.00 855.00 1170 20240610 -41.88 613 20250409 10.93 828 -17.87 20250107 613 10.93 20250409 1170 -41.88 20240610 613 10.93 20250409 1.73 Y 019550 500 835 억 8820000 N N 200 N 00 N
10 20250410 160324 57 100.00 KOSDAQ 금융 N N N N N 669 48 2 7.73 327557107 497332 96.23 649 672 633 807 435 621 658.63 5.36 0 126145 653 637 625 609 597 635 607 835 186 500 430 1 1 162066575 1084 9.56 0.78 12 0.31 70.00 855.00 1170 20240610 -42.82 613 20250409 9.14 828 -19.20 20250107 613 9.14 20250409 1170 -42.82 20240610 613 9.14 20250409 1.73 Y 019550 500 835 억 8694282 N N 200 N 00 N
11 20250410 150324 57 100.00 KOSDAQ 금융 N N N N N 667 46 2 7.41 323640569 491480 95.09 649 672 633 807 435 621 658.50 5.36 0 125303 653 637 625 609 597 635 607 835 186 500 430 1 1 162066575 1081 9.53 0.78 12 0.30 70.00 855.00 1170 20240610 -42.99 613 20250409 8.81 828 -19.44 20250107 613 8.81 20250409 1170 -42.99 20240610 613 8.81 20250409 1.73 Y 019550 500 835 억 8694282 N N 1580 N 00 N
12 20250410 140324 57 100.00 KOSDAQ 금융 N N N N N 668 47 2 7.57 291477228 443433 85.80 649 671 633 807 435 621 657.32 5.36 0 114533 653 637 625 609 597 635 607 835 186 500 430 1 1 162066575 1083 9.54 0.78 12 0.27 70.00 855.00 1170 20240610 -42.91 613 20250409 8.97 828 -19.32 20250107 613 8.97 20250409 1170 -42.91 20240610 613 8.97 20250409 1.73 Y 019550 500 835 억 8694282 N N 1580 N 00 N