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
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
20250414,160325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,339,-27,5,-7.38,2061771427,6124335,15.81,360,363,326,475,257,366,336.65,0.77,0,543481,434,400,375,341,316,417,358,327,109,500,210,1,1,65310042,221,-84.75,0.59,12,9.38,-4.00,573.00,750,20240416,-54.80,223,20250218,52.02,409,-17.11,20250411,223,52.02,20250218,750,-54.80,20240416,223,52.02,20250218,0.00,Y,019570,500,326 억,,501718,N,N,71099,N,00,N
20250414,150326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,341,-25,5,-6.83,1978444609,5879659,15.18,360,363,326,475,257,366,336.49,0.77,0,544695,434,400,375,341,316,417,358,327,109,500,210,1,1,65310042,223,-85.25,0.60,12,9.00,-4.00,573.00,750,20240416,-54.53,223,20250218,52.91,409,-16.63,20250411,223,52.91,20250218,750,-54.53,20240416,223,52.91,20250218,0.00,Y,019570,500,326 억,,501718,N,N,71099,N,00,N
20250414,140326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,336,-30,5,-8.20,1616197610,4826969,12.46,360,363,326,475,257,366,334.83,0.77,0,581103,434,400,375,341,316,417,358,327,109,500,210,1,1,65310042,219,-84.00,0.59,12,7.39,-4.00,573.00,750,20240416,-55.20,223,20250218,50.67,409,-17.85,20250411,223,50.67,20250218,750,-55.20,20240416,223,50.67,20250218,0.00,Y,019570,500,326 억,,501718,N,N,71099,N,00,N
20250414,130326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,332,-34,5,-9.29,1467749746,4382144,11.31,360,363,326,475,257,366,334.94,0.77,0,623378,434,400,375,341,316,417,358,327,109,500,210,1,1,65310042,217,-83.00,0.58,12,6.71,-4.00,573.00,750,20240416,-55.73,223,20250218,48.88,409,-18.83,20250411,223,48.88,20250218,750,-55.73,20240416,223,48.88,20250218,0.00,Y,019570,500,326 억,,501718,N,N,71099,N,00,N
20250414,120327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,335,-31,5,-8.47,1365143676,4074819,10.52,360,363,326,475,257,366,335.02,0.77,0,608587,434,400,375,341,316,417,358,327,109,500,210,1,1,65310042,219,-83.75,0.58,12,6.24,-4.00,573.00,750,20240416,-55.33,223,20250218,50.22,409,-18.09,20250411,223,50.22,20250218,750,-55.33,20240416,223,50.22,20250218,0.00,Y,019570,500,326 억,,501718,N,N,71099,N,00,N
20250414,110325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,328,-38,5,-10.38,1227410645,3661342,9.45,360,363,326,475,257,366,335.24,0.77,0,509221,434,400,375,341,316,417,358,327,109,500,210,1,1,65310042,214,-82.00,0.57,12,5.61,-4.00,573.00,750,20240416,-56.27,223,20250218,47.09,409,-19.80,20250411,223,47.09,20250218,750,-56.27,20240416,223,47.09,20250218,0.00,Y,019570,500,326 억,,501718,N,N,71099,N,00,N
20250414,100326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,335,-31,5,-8.47,908766748,2693652,6.95,360,363,327,475,257,366,337.37,0.77,0,601099,434,400,375,341,316,417,358,327,109,500,210,1,1,65310042,219,-83.75,0.58,12,4.12,-4.00,573.00,750,20240416,-55.33,223,20250218,50.22,409,-18.09,20250411,223,50.22,20250218,750,-55.33,20240416,223,50.22,20250218,0.00,Y,019570,500,326 억,,501718,N,N,71099,N,00,N
20250414,090326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,342,-24,5,-6.56,212970547,609498,1.57,360,363,340,475,257,366,349.42,0.77,0,243665,434,400,375,341,316,417,358,327,109,500,210,1,1,65310042,223,-85.50,0.60,12,0.93,-4.00,573.00,750,20240416,-54.40,223,20250218,53.36,409,-16.38,20250411,223,53.36,20250218,750,-54.40,20240416,223,53.36,20250218,0.00,Y,019570,500,326 억,,501718,N,N,71099,N,00,N
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
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 160325 57 100.00 KOSDAQ 금융 N N N N N 339 -27 5 -7.38 2061771427 6124335 15.81 360 363 326 475 257 366 336.65 0.77 0 543481 434 400 375 341 316 417 358 327 109 500 210 1 1 65310042 221 -84.75 0.59 12 9.38 -4.00 573.00 750 20240416 -54.80 223 20250218 52.02 409 -17.11 20250411 223 52.02 20250218 750 -54.80 20240416 223 52.02 20250218 0.00 Y 019570 500 326 억 501718 N N 71099 N 00 N
3 20250414 150326 57 100.00 KOSDAQ 금융 N N N N N 341 -25 5 -6.83 1978444609 5879659 15.18 360 363 326 475 257 366 336.49 0.77 0 544695 434 400 375 341 316 417 358 327 109 500 210 1 1 65310042 223 -85.25 0.60 12 9.00 -4.00 573.00 750 20240416 -54.53 223 20250218 52.91 409 -16.63 20250411 223 52.91 20250218 750 -54.53 20240416 223 52.91 20250218 0.00 Y 019570 500 326 억 501718 N N 71099 N 00 N
4 20250414 140326 57 100.00 KOSDAQ 금융 N N N N N 336 -30 5 -8.20 1616197610 4826969 12.46 360 363 326 475 257 366 334.83 0.77 0 581103 434 400 375 341 316 417 358 327 109 500 210 1 1 65310042 219 -84.00 0.59 12 7.39 -4.00 573.00 750 20240416 -55.20 223 20250218 50.67 409 -17.85 20250411 223 50.67 20250218 750 -55.20 20240416 223 50.67 20250218 0.00 Y 019570 500 326 억 501718 N N 71099 N 00 N
5 20250414 130326 57 100.00 KOSDAQ 금융 N N N N N 332 -34 5 -9.29 1467749746 4382144 11.31 360 363 326 475 257 366 334.94 0.77 0 623378 434 400 375 341 316 417 358 327 109 500 210 1 1 65310042 217 -83.00 0.58 12 6.71 -4.00 573.00 750 20240416 -55.73 223 20250218 48.88 409 -18.83 20250411 223 48.88 20250218 750 -55.73 20240416 223 48.88 20250218 0.00 Y 019570 500 326 억 501718 N N 71099 N 00 N
6 20250414 120327 57 100.00 KOSDAQ 금융 N N N N N 335 -31 5 -8.47 1365143676 4074819 10.52 360 363 326 475 257 366 335.02 0.77 0 608587 434 400 375 341 316 417 358 327 109 500 210 1 1 65310042 219 -83.75 0.58 12 6.24 -4.00 573.00 750 20240416 -55.33 223 20250218 50.22 409 -18.09 20250411 223 50.22 20250218 750 -55.33 20240416 223 50.22 20250218 0.00 Y 019570 500 326 억 501718 N N 71099 N 00 N
7 20250414 110325 57 100.00 KOSDAQ 금융 N N N N N 328 -38 5 -10.38 1227410645 3661342 9.45 360 363 326 475 257 366 335.24 0.77 0 509221 434 400 375 341 316 417 358 327 109 500 210 1 1 65310042 214 -82.00 0.57 12 5.61 -4.00 573.00 750 20240416 -56.27 223 20250218 47.09 409 -19.80 20250411 223 47.09 20250218 750 -56.27 20240416 223 47.09 20250218 0.00 Y 019570 500 326 억 501718 N N 71099 N 00 N
8 20250414 100326 57 100.00 KOSDAQ 금융 N N N N N 335 -31 5 -8.47 908766748 2693652 6.95 360 363 327 475 257 366 337.37 0.77 0 601099 434 400 375 341 316 417 358 327 109 500 210 1 1 65310042 219 -83.75 0.58 12 4.12 -4.00 573.00 750 20240416 -55.33 223 20250218 50.22 409 -18.09 20250411 223 50.22 20250218 750 -55.33 20240416 223 50.22 20250218 0.00 Y 019570 500 326 억 501718 N N 71099 N 00 N
9 20250414 090326 57 100.00 KOSDAQ 금융 N N N N N 342 -24 5 -6.56 212970547 609498 1.57 360 363 340 475 257 366 349.42 0.77 0 243665 434 400 375 341 316 417 358 327 109 500 210 1 1 65310042 223 -85.50 0.60 12 0.93 -4.00 573.00 750 20240416 -54.40 223 20250218 53.36 409 -16.38 20250411 223 53.36 20250218 750 -54.40 20240416 223 53.36 20250218 0.00 Y 019570 500 326 억 501718 N N 71099 N 00 N
10 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
11 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
12 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