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
019590/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
20250414,160325,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,0,0,0.00,0,0,0,4150,1382,2765,0.00,0.96,-727251,0,921,921,921,921,921,921,921,190,1385,500,0,5,1,37988847,1050,-3.25,5.19,12,0.00,-851.00,533.00,921,20240402,200.22,921,20240402,200.22,921,200.22,20250102,921,200.22,20250102,921,200.22,20240415,921,200.22,20240415,0.06,Y,019590,500,189 억,,363616,N,N,0,N,00,N
20250414,150326,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,0,0,0.00,0,0,0,4150,1382,2765,0.00,0.96,-727251,0,921,921,921,921,921,921,921,190,1385,500,0,5,1,37988847,1050,-3.25,5.19,12,0.00,-851.00,533.00,921,20240402,200.22,921,20240402,200.22,921,200.22,20250102,921,200.22,20250102,921,200.22,20240415,921,200.22,20240415,0.06,Y,019590,500,189 억,,363616,N,N,0,N,00,N
20250414,140326,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,0,0,0.00,0,0,0,4150,1382,2765,0.00,0.96,-727251,0,921,921,921,921,921,921,921,190,1385,500,0,5,1,37988847,1050,-3.25,5.19,12,0.00,-851.00,533.00,921,20240402,200.22,921,20240402,200.22,921,200.22,20250102,921,200.22,20250102,921,200.22,20240415,921,200.22,20240415,0.06,Y,019590,500,189 억,,363616,N,N,0,N,00,N
20250414,130327,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,0,0,0.00,0,0,0,4150,1382,2765,0.00,0.96,-727251,0,921,921,921,921,921,921,921,190,1385,500,0,5,1,37988847,1050,-3.25,5.19,12,0.00,-851.00,533.00,921,20240402,200.22,921,20240402,200.22,921,200.22,20250102,921,200.22,20250102,921,200.22,20240415,921,200.22,20240415,0.06,Y,019590,500,189 억,,363616,N,N,0,N,00,N
20250414,120327,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,0,0,0.00,0,0,0,4150,1382,2765,0.00,0.96,-727251,0,921,921,921,921,921,921,921,190,1385,500,0,5,1,37988847,1050,-3.25,5.19,12,0.00,-851.00,533.00,921,20240402,200.22,921,20240402,200.22,921,200.22,20250102,921,200.22,20250102,921,200.22,20240415,921,200.22,20240415,0.06,Y,019590,500,189 억,,363616,N,N,0,N,00,N
20250414,110325,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,0,0,0.00,0,0,0,4150,1382,2765,0.00,0.96,-727251,0,921,921,921,921,921,921,921,190,1385,500,0,5,1,37988847,1050,-3.25,5.19,12,0.00,-851.00,533.00,921,20240402,200.22,921,20240402,200.22,921,200.22,20250102,921,200.22,20250102,921,200.22,20240415,921,200.22,20240415,0.06,Y,019590,500,189 억,,363616,N,N,0,N,00,N
20250414,100326,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,0,0,0.00,0,0,0,4150,1382,2765,0.00,0.96,-727251,0,921,921,921,921,921,921,921,190,1385,500,0,5,1,37988847,1050,-3.25,5.19,12,0.00,-851.00,533.00,921,20240402,200.22,921,20240402,200.22,921,200.22,20250102,921,200.22,20250102,921,200.22,20240415,921,200.22,20240415,0.06,Y,019590,500,189 억,,363616,N,N,0,N,00,N
20250414,090327,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,0,0,0.00,0,0,0,4150,1382,2765,0.00,0.96,-727251,0,921,921,921,921,921,921,921,190,1385,500,0,5,1,37988847,1050,-3.25,5.19,12,0.00,-851.00,533.00,921,20240402,200.22,921,20240402,200.22,921,200.22,20250102,921,200.22,20250102,921,200.22,20240415,921,200.22,20240415,0.06,Y,019590,500,189 억,,363616,N,N,0,N,00,N
20250411,160323,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-1.08,1.73,12,0.00,-851.00,533.00,921,20240401,0.00,921,20240401,0.00,921,0.00,20250102,921,0.00,20250102,921,0.00,20240411,921,0.00,20240411,0.06,Y,019590,500,569 억,,1090867,N,N,0,N,00,N
20250411,150325,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-1.08,1.73,12,0.00,-851.00,533.00,921,20240401,0.00,921,20240401,0.00,921,0.00,20250102,921,0.00,20250102,921,0.00,20240411,921,0.00,20240411,0.06,Y,019590,500,569 억,,1090867,N,N,0,N,00,N
20250411,140326,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-1.08,1.73,12,0.00,-851.00,533.00,921,20240401,0.00,921,20240401,0.00,921,0.00,20250102,921,0.00,20250102,921,0.00,20240411,921,0.00,20240411,0.06,Y,019590,500,569 억,,1090867,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 58 100.00 KOSDAQ 금융 N N N N N 2765 0 3 0.00 0 0 0.00 0 0 0 4150 1382 2765 0.00 0.96 -727251 0 921 921 921 921 921 921 921 190 1385 500 0 5 1 37988847 1050 -3.25 5.19 12 0.00 -851.00 533.00 921 20240402 200.22 921 20240402 200.22 921 200.22 20250102 921 200.22 20250102 921 200.22 20240415 921 200.22 20240415 0.06 Y 019590 500 189 억 363616 N N 0 N 00 N
3 20250414 150326 58 100.00 KOSDAQ 금융 N N N N N 2765 0 3 0.00 0 0 0.00 0 0 0 4150 1382 2765 0.00 0.96 -727251 0 921 921 921 921 921 921 921 190 1385 500 0 5 1 37988847 1050 -3.25 5.19 12 0.00 -851.00 533.00 921 20240402 200.22 921 20240402 200.22 921 200.22 20250102 921 200.22 20250102 921 200.22 20240415 921 200.22 20240415 0.06 Y 019590 500 189 억 363616 N N 0 N 00 N
4 20250414 140326 58 100.00 KOSDAQ 금융 N N N N N 2765 0 3 0.00 0 0 0.00 0 0 0 4150 1382 2765 0.00 0.96 -727251 0 921 921 921 921 921 921 921 190 1385 500 0 5 1 37988847 1050 -3.25 5.19 12 0.00 -851.00 533.00 921 20240402 200.22 921 20240402 200.22 921 200.22 20250102 921 200.22 20250102 921 200.22 20240415 921 200.22 20240415 0.06 Y 019590 500 189 억 363616 N N 0 N 00 N
5 20250414 130327 58 100.00 KOSDAQ 금융 N N N N N 2765 0 3 0.00 0 0 0.00 0 0 0 4150 1382 2765 0.00 0.96 -727251 0 921 921 921 921 921 921 921 190 1385 500 0 5 1 37988847 1050 -3.25 5.19 12 0.00 -851.00 533.00 921 20240402 200.22 921 20240402 200.22 921 200.22 20250102 921 200.22 20250102 921 200.22 20240415 921 200.22 20240415 0.06 Y 019590 500 189 억 363616 N N 0 N 00 N
6 20250414 120327 58 100.00 KOSDAQ 금융 N N N N N 2765 0 3 0.00 0 0 0.00 0 0 0 4150 1382 2765 0.00 0.96 -727251 0 921 921 921 921 921 921 921 190 1385 500 0 5 1 37988847 1050 -3.25 5.19 12 0.00 -851.00 533.00 921 20240402 200.22 921 20240402 200.22 921 200.22 20250102 921 200.22 20250102 921 200.22 20240415 921 200.22 20240415 0.06 Y 019590 500 189 억 363616 N N 0 N 00 N
7 20250414 110325 58 100.00 KOSDAQ 금융 N N N N N 2765 0 3 0.00 0 0 0.00 0 0 0 4150 1382 2765 0.00 0.96 -727251 0 921 921 921 921 921 921 921 190 1385 500 0 5 1 37988847 1050 -3.25 5.19 12 0.00 -851.00 533.00 921 20240402 200.22 921 20240402 200.22 921 200.22 20250102 921 200.22 20250102 921 200.22 20240415 921 200.22 20240415 0.06 Y 019590 500 189 억 363616 N N 0 N 00 N
8 20250414 100326 58 100.00 KOSDAQ 금융 N N N N N 2765 0 3 0.00 0 0 0.00 0 0 0 4150 1382 2765 0.00 0.96 -727251 0 921 921 921 921 921 921 921 190 1385 500 0 5 1 37988847 1050 -3.25 5.19 12 0.00 -851.00 533.00 921 20240402 200.22 921 20240402 200.22 921 200.22 20250102 921 200.22 20250102 921 200.22 20240415 921 200.22 20240415 0.06 Y 019590 500 189 억 363616 N N 0 N 00 N
9 20250414 090327 58 100.00 KOSDAQ 금융 N N N N N 2765 0 3 0.00 0 0 0.00 0 0 0 4150 1382 2765 0.00 0.96 -727251 0 921 921 921 921 921 921 921 190 1385 500 0 5 1 37988847 1050 -3.25 5.19 12 0.00 -851.00 533.00 921 20240402 200.22 921 20240402 200.22 921 200.22 20250102 921 200.22 20250102 921 200.22 20240415 921 200.22 20240415 0.06 Y 019590 500 189 억 363616 N N 0 N 00 N
10 20250411 160323 58 100.00 KOSDAQ 금융 N N N N N 921 0 3 0.00 0 0 0.00 0 0 0 1197 645 921 0.00 0.96 0 0 921 921 921 921 921 921 921 570 276 500 0 1 1 113966542 1050 -1.08 1.73 12 0.00 -851.00 533.00 921 20240401 0.00 921 20240401 0.00 921 0.00 20250102 921 0.00 20250102 921 0.00 20240411 921 0.00 20240411 0.06 Y 019590 500 569 억 1090867 N N 0 N 00 N
11 20250411 150325 58 100.00 KOSDAQ 금융 N N N N N 921 0 3 0.00 0 0 0.00 0 0 0 1197 645 921 0.00 0.96 0 0 921 921 921 921 921 921 921 570 276 500 0 1 1 113966542 1050 -1.08 1.73 12 0.00 -851.00 533.00 921 20240401 0.00 921 20240401 0.00 921 0.00 20250102 921 0.00 20250102 921 0.00 20240411 921 0.00 20240411 0.06 Y 019590 500 569 억 1090867 N N 0 N 00 N
12 20250411 140326 58 100.00 KOSDAQ 금융 N N N N N 921 0 3 0.00 0 0 0.00 0 0 0 1197 645 921 0.00 0.96 0 0 921 921 921 921 921 921 921 570 276 500 0 1 1 113966542 1050 -1.08 1.73 12 0.00 -851.00 533.00 921 20240401 0.00 921 20240401 0.00 921 0.00 20250102 921 0.00 20250102 921 0.00 20240411 921 0.00 20240411 0.06 Y 019590 500 569 억 1090867 N N 0 N 00 N