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
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
20250411,160323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,366,48,2,15.09,14976617240,38619111,645.80,352,409,350,413,223,318,387.81,1.11,0,-318596,366,342,294,270,222,354,282,327,95,500,190,1,1,65310042,239,-91.50,0.64,12,59.13,-4.00,573.00,750,20240416,-51.20,223,20250218,64.13,409,-10.51,20250411,223,64.13,20250218,750,-51.20,20240416,223,64.13,20250218,0.00,Y,019570,500,326 억,,723194,N,N,71099,N,00,N
20250411,150325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,369,51,2,16.04,14606120029,37608218,628.90,352,409,350,413,223,318,388.38,1.11,0,-343651,366,342,294,270,222,354,282,327,95,500,190,1,1,65310042,241,-92.25,0.64,12,57.58,-4.00,573.00,750,20240416,-50.80,223,20250218,65.47,409,-9.78,20250411,223,65.47,20250218,750,-50.80,20240416,223,65.47,20250218,0.00,Y,019570,500,326 억,,723194,N,N,0,N,00,N
20250411,140325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,388,70,2,22.01,13721727300,35260587,589.64,352,409,350,413,223,318,389.15,1.11,0,-331636,366,342,294,270,222,354,282,327,95,500,190,1,1,65310042,253,-97.00,0.68,12,53.99,-4.00,573.00,750,20240416,-48.27,223,20250218,73.99,409,-5.13,20250411,223,73.99,20250218,750,-48.27,20240416,223,73.99,20250218,0.00,Y,019570,500,326 억,,723194,N,N,0,N,00,N
20250411,130326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,392,74,2,23.27,12669083159,32597219,545.10,352,409,350,413,223,318,388.66,1.11,0,-316134,366,342,294,270,222,354,282,327,95,500,190,1,1,65310042,256,-98.00,0.68,12,49.91,-4.00,573.00,750,20240416,-47.73,223,20250218,75.78,409,-4.16,20250411,223,75.78,20250218,750,-47.73,20240416,223,75.78,20250218,0.00,Y,019570,500,326 억,,723194,N,N,0,N,00,N
20250411,120326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,382,64,2,20.13,11845253390,30467934,509.49,352,409,350,413,223,318,388.78,1.11,0,-327244,366,342,294,270,222,354,282,327,95,500,190,1,1,65310042,249,-95.50,0.67,12,46.65,-4.00,573.00,750,20240416,-49.07,223,20250218,71.30,409,-6.60,20250411,223,71.30,20250218,750,-49.07,20240416,223,71.30,20250218,0.00,Y,019570,500,326 억,,723194,N,N,0,N,00,N
20250411,110325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,389,71,2,22.33,10705537266,27474101,459.43,352,409,350,413,223,318,389.66,1.11,0,-316185,366,342,294,270,222,354,282,327,95,500,190,1,1,65310042,254,-97.25,0.68,12,42.07,-4.00,573.00,750,20240416,-48.13,223,20250218,74.44,409,-4.89,20250411,223,74.44,20250218,750,-48.13,20240416,223,74.44,20250218,0.00,Y,019570,500,326 억,,723194,N,N,0,N,00,N
20250411,100326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,400,82,2,25.79,8554533231,22025816,368.32,352,409,350,413,223,318,388.39,1.11,0,-315141,366,342,294,270,222,354,282,327,95,500,190,1,1,65310042,261,-100.00,0.70,12,33.73,-4.00,573.00,750,20240416,-46.67,223,20250218,79.37,409,-2.20,20250411,223,79.37,20250218,750,-46.67,20240416,223,79.37,20250218,0.00,Y,019570,500,326 억,,723194,N,N,0,N,00,N
20250411,090327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,385,67,2,21.07,744858699,2069344,34.60,352,385,350,413,223,318,359.95,1.11,0,-80903,366,342,294,270,222,354,282,327,95,500,190,1,1,65310042,251,-96.25,0.67,12,3.17,-4.00,573.00,750,20240416,-48.67,223,20250218,72.65,385,0.00,20250411,223,72.65,20250218,750,-48.67,20240416,223,72.65,20250218,0.00,Y,019570,500,326 억,,723194,N,N,0,N,00,N
20250410,160324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,318,73,1,29.80,1721424594,5859211,3300.13,248,318,246,318,172,245,293.80,1.36,0,-67119,251,248,242,239,233,249,240,327,73,500,140,1,1,65310042,208,-79.50,0.55,12,8.97,-4.00,573.00,750,20240416,-57.60,223,20250218,42.60,378,-15.87,20250228,223,42.60,20250218,750,-57.60,20240416,223,42.60,20250218,0.00,Y,019570,500,326 억,,890526,N,N,0,N,00,N
20250410,150325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,318,73,1,29.80,1717741200,5847628,3293.60,248,318,246,318,172,245,293.75,1.36,0,-67149,251,248,242,239,233,249,240,327,73,500,140,1,1,65310042,208,-79.50,0.55,12,8.95,-4.00,573.00,750,20240416,-57.60,223,20250218,42.60,378,-15.87,20250228,223,42.60,20250218,750,-57.60,20240416,223,42.60,20250218,0.00,Y,019570,500,326 억,,890526,N,N,0,N,00,N
20250410,140324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,318,73,1,29.80,1711705878,5828649,3282.91,248,318,246,318,172,245,293.67,1.36,0,-67149,251,248,242,239,233,249,240,327,73,500,140,1,1,65310042,208,-79.50,0.55,12,8.92,-4.00,573.00,750,20240416,-57.60,223,20250218,42.60,378,-15.87,20250228,223,42.60,20250218,750,-57.60,20240416,223,42.60,20250218,0.00,Y,019570,500,326 억,,890526,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 20250411 160323 57 100.00 KOSDAQ 금융 N N N N N 366 48 2 15.09 14976617240 38619111 645.80 352 409 350 413 223 318 387.81 1.11 0 -318596 366 342 294 270 222 354 282 327 95 500 190 1 1 65310042 239 -91.50 0.64 12 59.13 -4.00 573.00 750 20240416 -51.20 223 20250218 64.13 409 -10.51 20250411 223 64.13 20250218 750 -51.20 20240416 223 64.13 20250218 0.00 Y 019570 500 326 억 723194 N N 71099 N 00 N
3 20250411 150325 57 100.00 KOSDAQ 금융 N N N N N 369 51 2 16.04 14606120029 37608218 628.90 352 409 350 413 223 318 388.38 1.11 0 -343651 366 342 294 270 222 354 282 327 95 500 190 1 1 65310042 241 -92.25 0.64 12 57.58 -4.00 573.00 750 20240416 -50.80 223 20250218 65.47 409 -9.78 20250411 223 65.47 20250218 750 -50.80 20240416 223 65.47 20250218 0.00 Y 019570 500 326 억 723194 N N 0 N 00 N
4 20250411 140325 57 100.00 KOSDAQ 금융 N N N N N 388 70 2 22.01 13721727300 35260587 589.64 352 409 350 413 223 318 389.15 1.11 0 -331636 366 342 294 270 222 354 282 327 95 500 190 1 1 65310042 253 -97.00 0.68 12 53.99 -4.00 573.00 750 20240416 -48.27 223 20250218 73.99 409 -5.13 20250411 223 73.99 20250218 750 -48.27 20240416 223 73.99 20250218 0.00 Y 019570 500 326 억 723194 N N 0 N 00 N
5 20250411 130326 57 100.00 KOSDAQ 금융 N N N N N 392 74 2 23.27 12669083159 32597219 545.10 352 409 350 413 223 318 388.66 1.11 0 -316134 366 342 294 270 222 354 282 327 95 500 190 1 1 65310042 256 -98.00 0.68 12 49.91 -4.00 573.00 750 20240416 -47.73 223 20250218 75.78 409 -4.16 20250411 223 75.78 20250218 750 -47.73 20240416 223 75.78 20250218 0.00 Y 019570 500 326 억 723194 N N 0 N 00 N
6 20250411 120326 57 100.00 KOSDAQ 금융 N N N N N 382 64 2 20.13 11845253390 30467934 509.49 352 409 350 413 223 318 388.78 1.11 0 -327244 366 342 294 270 222 354 282 327 95 500 190 1 1 65310042 249 -95.50 0.67 12 46.65 -4.00 573.00 750 20240416 -49.07 223 20250218 71.30 409 -6.60 20250411 223 71.30 20250218 750 -49.07 20240416 223 71.30 20250218 0.00 Y 019570 500 326 억 723194 N N 0 N 00 N
7 20250411 110325 57 100.00 KOSDAQ 금융 N N N N N 389 71 2 22.33 10705537266 27474101 459.43 352 409 350 413 223 318 389.66 1.11 0 -316185 366 342 294 270 222 354 282 327 95 500 190 1 1 65310042 254 -97.25 0.68 12 42.07 -4.00 573.00 750 20240416 -48.13 223 20250218 74.44 409 -4.89 20250411 223 74.44 20250218 750 -48.13 20240416 223 74.44 20250218 0.00 Y 019570 500 326 억 723194 N N 0 N 00 N
8 20250411 100326 57 100.00 KOSDAQ 금융 N N N N N 400 82 2 25.79 8554533231 22025816 368.32 352 409 350 413 223 318 388.39 1.11 0 -315141 366 342 294 270 222 354 282 327 95 500 190 1 1 65310042 261 -100.00 0.70 12 33.73 -4.00 573.00 750 20240416 -46.67 223 20250218 79.37 409 -2.20 20250411 223 79.37 20250218 750 -46.67 20240416 223 79.37 20250218 0.00 Y 019570 500 326 억 723194 N N 0 N 00 N
9 20250411 090327 57 100.00 KOSDAQ 금융 N N N N N 385 67 2 21.07 744858699 2069344 34.60 352 385 350 413 223 318 359.95 1.11 0 -80903 366 342 294 270 222 354 282 327 95 500 190 1 1 65310042 251 -96.25 0.67 12 3.17 -4.00 573.00 750 20240416 -48.67 223 20250218 72.65 385 0.00 20250411 223 72.65 20250218 750 -48.67 20240416 223 72.65 20250218 0.00 Y 019570 500 326 억 723194 N N 0 N 00 N
10 20250410 160324 57 100.00 KOSDAQ 금융 N N N N N 318 73 1 29.80 1721424594 5859211 3300.13 248 318 246 318 172 245 293.80 1.36 0 -67119 251 248 242 239 233 249 240 327 73 500 140 1 1 65310042 208 -79.50 0.55 12 8.97 -4.00 573.00 750 20240416 -57.60 223 20250218 42.60 378 -15.87 20250228 223 42.60 20250218 750 -57.60 20240416 223 42.60 20250218 0.00 Y 019570 500 326 억 890526 N N 0 N 00 N
11 20250410 150325 57 100.00 KOSDAQ 금융 N N N N N 318 73 1 29.80 1717741200 5847628 3293.60 248 318 246 318 172 245 293.75 1.36 0 -67149 251 248 242 239 233 249 240 327 73 500 140 1 1 65310042 208 -79.50 0.55 12 8.95 -4.00 573.00 750 20240416 -57.60 223 20250218 42.60 378 -15.87 20250228 223 42.60 20250218 750 -57.60 20240416 223 42.60 20250218 0.00 Y 019570 500 326 억 890526 N N 0 N 00 N
12 20250410 140324 57 100.00 KOSDAQ 금융 N N N N N 318 73 1 29.80 1711705878 5828649 3282.91 248 318 246 318 172 245 293.67 1.36 0 -67149 251 248 242 239 233 249 240 327 73 500 140 1 1 65310042 208 -79.50 0.55 12 8.92 -4.00 573.00 750 20240416 -57.60 223 20250218 42.60 378 -15.87 20250228 223 42.60 20250218 750 -57.60 20240416 223 42.60 20250218 0.00 Y 019570 500 326 억 890526 N N 0 N 00 N