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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,708,2,2,0.28,570350687,796566,78.10,720,735,703,917,495,706,716.01,5.46,0,30939,750,728,700,678,650,739,689,835,211,500,490,1,1,162066575,1147,10.11,0.83,12,0.49,70.00,855.00,1170,20240610,-39.49,613,20250409,15.50,828,-14.49,20250107,613,15.50,20250409,1170,-39.49,20240610,613,15.50,20250409,1.71,Y,019550,500,835 억,,8843883,N,N,10,N,00,N
20250414,150326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,715,9,2,1.27,511417842,713447,69.95,720,735,703,917,495,706,716.83,5.46,0,16346,750,728,700,678,650,739,689,835,211,500,490,1,1,162066575,1159,10.21,0.84,12,0.44,70.00,855.00,1170,20240610,-38.89,613,20250409,16.64,828,-13.65,20250107,613,16.64,20250409,1170,-38.89,20240610,613,16.64,20250409,1.71,Y,019550,500,835 억,,8843883,N,N,100,N,00,N
20250414,140326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,711,5,2,0.71,480950372,670878,65.78,720,735,703,917,495,706,716.90,5.46,0,24978,750,728,700,678,650,739,689,835,211,500,490,1,1,162066575,1152,10.16,0.83,12,0.41,70.00,855.00,1170,20240610,-39.23,613,20250409,15.99,828,-14.13,20250107,613,15.99,20250409,1170,-39.23,20240610,613,15.99,20250409,1.71,Y,019550,500,835 억,,8843883,N,N,100,N,00,N
20250414,130326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,707,1,2,0.14,459455530,640494,62.80,720,735,703,917,495,706,717.35,5.46,0,13911,750,728,700,678,650,739,689,835,211,500,490,1,1,162066575,1146,10.10,0.83,12,0.40,70.00,855.00,1170,20240610,-39.57,613,20250409,15.33,828,-14.61,20250107,613,15.33,20250409,1170,-39.57,20240610,613,15.33,20250409,1.71,Y,019550,500,835 억,,8843883,N,N,100,N,00,N
20250414,120326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,716,10,2,1.42,345868867,480011,47.06,720,735,710,917,495,706,720.54,5.46,0,-9277,750,728,700,678,650,739,689,835,211,500,490,1,1,162066575,1160,10.23,0.84,12,0.30,70.00,855.00,1170,20240610,-38.80,613,20250409,16.80,828,-13.53,20250107,613,16.80,20250409,1170,-38.80,20240610,613,16.80,20250409,1.71,Y,019550,500,835 억,,8843883,N,N,100,N,00,N
20250414,110325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,716,10,2,1.42,292795969,405938,39.80,720,735,710,917,495,706,721.28,5.46,0,-28215,750,728,700,678,650,739,689,835,211,500,490,1,1,162066575,1160,10.23,0.84,12,0.25,70.00,855.00,1170,20240610,-38.80,613,20250409,16.80,828,-13.53,20250107,613,16.80,20250409,1170,-38.80,20240610,613,16.80,20250409,1.71,Y,019550,500,835 억,,8843883,N,N,100,N,00,N
20250414,100326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,719,13,2,1.84,231932590,321388,31.51,720,735,710,917,495,706,721.66,5.46,0,-37581,750,728,700,678,650,739,689,835,211,500,490,1,1,162066575,1165,10.27,0.84,12,0.20,70.00,855.00,1170,20240610,-38.55,613,20250409,17.29,828,-13.16,20250107,613,17.29,20250409,1170,-38.55,20240610,613,17.29,20250409,1.71,Y,019550,500,835 억,,8843883,N,N,100,N,00,N
20250414,090326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,719,13,2,1.84,9358088,13052,1.28,720,724,712,917,495,706,716.98,5.46,0,-207,750,728,700,678,650,739,689,835,211,500,490,1,1,162066575,1165,10.27,0.84,12,0.01,70.00,855.00,1170,20240610,-38.55,613,20250409,17.29,828,-13.16,20250107,613,17.29,20250409,1170,-38.55,20240610,613,17.29,20250409,1.71,Y,019550,500,835 억,,8843883,N,N,100,N,00,N
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
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 20250414 160324 57 100.00 KOSDAQ 금융 N N N N N 708 2 2 0.28 570350687 796566 78.10 720 735 703 917 495 706 716.01 5.46 0 30939 750 728 700 678 650 739 689 835 211 500 490 1 1 162066575 1147 10.11 0.83 12 0.49 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 1.71 Y 019550 500 835 억 8843883 N N 10 N 00 N
3 20250414 150326 57 100.00 KOSDAQ 금융 N N N N N 715 9 2 1.27 511417842 713447 69.95 720 735 703 917 495 706 716.83 5.46 0 16346 750 728 700 678 650 739 689 835 211 500 490 1 1 162066575 1159 10.21 0.84 12 0.44 70.00 855.00 1170 20240610 -38.89 613 20250409 16.64 828 -13.65 20250107 613 16.64 20250409 1170 -38.89 20240610 613 16.64 20250409 1.71 Y 019550 500 835 억 8843883 N N 100 N 00 N
4 20250414 140326 57 100.00 KOSDAQ 금융 N N N N N 711 5 2 0.71 480950372 670878 65.78 720 735 703 917 495 706 716.90 5.46 0 24978 750 728 700 678 650 739 689 835 211 500 490 1 1 162066575 1152 10.16 0.83 12 0.41 70.00 855.00 1170 20240610 -39.23 613 20250409 15.99 828 -14.13 20250107 613 15.99 20250409 1170 -39.23 20240610 613 15.99 20250409 1.71 Y 019550 500 835 억 8843883 N N 100 N 00 N
5 20250414 130326 57 100.00 KOSDAQ 금융 N N N N N 707 1 2 0.14 459455530 640494 62.80 720 735 703 917 495 706 717.35 5.46 0 13911 750 728 700 678 650 739 689 835 211 500 490 1 1 162066575 1146 10.10 0.83 12 0.40 70.00 855.00 1170 20240610 -39.57 613 20250409 15.33 828 -14.61 20250107 613 15.33 20250409 1170 -39.57 20240610 613 15.33 20250409 1.71 Y 019550 500 835 억 8843883 N N 100 N 00 N
6 20250414 120326 57 100.00 KOSDAQ 금융 N N N N N 716 10 2 1.42 345868867 480011 47.06 720 735 710 917 495 706 720.54 5.46 0 -9277 750 728 700 678 650 739 689 835 211 500 490 1 1 162066575 1160 10.23 0.84 12 0.30 70.00 855.00 1170 20240610 -38.80 613 20250409 16.80 828 -13.53 20250107 613 16.80 20250409 1170 -38.80 20240610 613 16.80 20250409 1.71 Y 019550 500 835 억 8843883 N N 100 N 00 N
7 20250414 110325 57 100.00 KOSDAQ 금융 N N N N N 716 10 2 1.42 292795969 405938 39.80 720 735 710 917 495 706 721.28 5.46 0 -28215 750 728 700 678 650 739 689 835 211 500 490 1 1 162066575 1160 10.23 0.84 12 0.25 70.00 855.00 1170 20240610 -38.80 613 20250409 16.80 828 -13.53 20250107 613 16.80 20250409 1170 -38.80 20240610 613 16.80 20250409 1.71 Y 019550 500 835 억 8843883 N N 100 N 00 N
8 20250414 100326 57 100.00 KOSDAQ 금융 N N N N N 719 13 2 1.84 231932590 321388 31.51 720 735 710 917 495 706 721.66 5.46 0 -37581 750 728 700 678 650 739 689 835 211 500 490 1 1 162066575 1165 10.27 0.84 12 0.20 70.00 855.00 1170 20240610 -38.55 613 20250409 17.29 828 -13.16 20250107 613 17.29 20250409 1170 -38.55 20240610 613 17.29 20250409 1.71 Y 019550 500 835 억 8843883 N N 100 N 00 N
9 20250414 090326 57 100.00 KOSDAQ 금융 N N N N N 719 13 2 1.84 9358088 13052 1.28 720 724 712 917 495 706 716.98 5.46 0 -207 750 728 700 678 650 739 689 835 211 500 490 1 1 162066575 1165 10.27 0.84 12 0.01 70.00 855.00 1170 20240610 -38.55 613 20250409 17.29 828 -13.16 20250107 613 17.29 20250409 1170 -38.55 20240610 613 17.29 20250409 1.71 Y 019550 500 835 억 8843883 N N 100 N 00 N
10 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
11 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
12 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