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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
019550/price/prices-20250501.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
20250516,160304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,755,8,2,1.07,671660717,894397,9.75,758,769,742,971,523,747,750.97,5.27,0,-66203,912,829,788,705,664,809,685,835,224,500,520,1,1,162066575,1224,10.79,0.88,12,0.55,70.00,855.00,1170,20240610,-35.47,613,20250409,23.16,871,-13.32,20250515,613,23.16,20250409,1170,-35.47,20240610,613,23.16,20250409,1.87,Y,019550,500,835 억,,8542967,N,N,49858,N,00,N
20250516,150306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,753,6,2,0.80,620546702,826697,9.01,758,769,742,971,523,747,750.64,5.27,0,-47044,912,829,788,705,664,809,685,835,224,500,520,1,1,162066575,1220,10.76,0.88,12,0.51,70.00,855.00,1170,20240610,-35.64,613,20250409,22.84,871,-13.55,20250515,613,22.84,20250409,1170,-35.64,20240610,613,22.84,20250409,1.87,Y,019550,500,835 억,,8542967,N,N,46831,N,00,N
20250516,140306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,749,2,2,0.27,514483282,684900,7.47,758,769,742,971,523,747,751.19,5.27,0,-25432,912,829,788,705,664,809,685,835,224,500,520,1,1,162066575,1214,10.70,0.88,12,0.42,70.00,855.00,1170,20240610,-35.98,613,20250409,22.19,871,-14.01,20250515,613,22.19,20250409,1170,-35.98,20240610,613,22.19,20250409,1.87,Y,019550,500,835 억,,8542967,N,N,46831,N,00,N
20250516,130304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,749,2,2,0.27,454234228,604316,6.59,758,769,742,971,523,747,751.66,5.27,0,-1031,912,829,788,705,664,809,685,835,224,500,520,1,1,162066575,1214,10.70,0.88,12,0.37,70.00,855.00,1170,20240610,-35.98,613,20250409,22.19,871,-14.01,20250515,613,22.19,20250409,1170,-35.98,20240610,613,22.19,20250409,1.87,Y,019550,500,835 억,,8542967,N,N,46831,N,00,N
20250516,120303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,744,-3,5,-0.40,410641231,545734,5.95,758,769,742,971,523,747,752.47,5.27,0,18688,912,829,788,705,664,809,685,835,224,500,520,1,1,162066575,1206,10.63,0.87,12,0.34,70.00,855.00,1170,20240610,-36.41,613,20250409,21.37,871,-14.58,20250515,613,21.37,20250409,1170,-36.41,20240610,613,21.37,20250409,1.87,Y,019550,500,835 억,,8542967,N,N,46831,N,00,N
20250516,110256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,755,8,2,1.07,264185721,349593,3.81,758,769,742,971,523,747,755.72,5.27,0,-12949,912,829,788,705,664,809,685,835,224,500,520,1,1,162066575,1224,10.79,0.88,12,0.22,70.00,855.00,1170,20240610,-35.47,613,20250409,23.16,871,-13.32,20250515,613,23.16,20250409,1170,-35.47,20240610,613,23.16,20250409,1.87,Y,019550,500,835 억,,8542967,N,N,46831,N,00,N
20250516,100306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,751,4,2,0.54,189991229,251595,2.74,758,769,742,971,523,747,755.18,5.27,0,-30137,912,829,788,705,664,809,685,835,224,500,520,1,1,162066575,1217,10.73,0.88,12,0.16,70.00,855.00,1170,20240610,-35.81,613,20250409,22.51,871,-13.78,20250515,613,22.51,20250409,1170,-35.81,20240610,613,22.51,20250409,1.87,Y,019550,500,835 억,,8542967,N,N,46831,N,00,N
20250516,090305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,744,-3,5,-0.40,21242683,28284,0.31,758,758,742,971,523,747,751.20,5.27,0,2337,912,829,788,705,664,809,685,835,224,500,520,1,1,162066575,1206,10.63,0.87,12,0.02,70.00,855.00,1170,20240610,-36.41,613,20250409,21.37,871,-14.58,20250515,613,21.37,20250409,1170,-36.41,20240610,613,21.37,20250409,1.87,Y,019550,500,835 억,,8542967,N,N,46831,N,00,N
20250515,160323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,747,8,2,1.08,7290373113,9139822,1853.24,870,871,747,960,518,739,797.65,5.70,0,-689872,754,746,739,731,724,750,735,835,221,500,510,1,1,162066575,1211,10.67,0.87,12,5.64,70.00,855.00,1170,20240610,-36.15,613,20250409,21.86,871,-14.24,20250515,613,21.86,20250409,1170,-36.15,20240610,613,21.86,20250409,1.88,Y,019550,500,835 억,,9242889,N,N,46831,N,00,N
20250515,150325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,753,14,2,1.89,7204786503,9025554,1830.07,870,871,750,960,518,739,798.27,5.70,0,-702843,754,746,739,731,724,750,735,835,221,500,510,1,1,162066575,1220,10.76,0.88,12,5.57,70.00,855.00,1170,20240610,-35.64,613,20250409,22.84,871,-13.55,20250515,613,22.84,20250409,1170,-35.64,20240610,613,22.84,20250409,1.88,Y,019550,500,835 억,,9242889,N,N,48044,N,00,N
20250515,140325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,760,21,2,2.84,7017593754,8777104,1779.69,870,871,751,960,518,739,799.53,5.70,0,-731660,754,746,739,731,724,750,735,835,221,500,510,1,1,162066575,1232,10.86,0.89,12,5.42,70.00,855.00,1170,20240610,-35.04,613,20250409,23.98,871,-12.74,20250515,613,23.98,20250409,1170,-35.04,20240610,613,23.98,20250409,1.88,Y,019550,500,835 억,,9242889,N,N,48044,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 20250516 160304 57 100.00 KOSDAQ 금융 N N N N N 755 8 2 1.07 671660717 894397 9.75 758 769 742 971 523 747 750.97 5.27 0 -66203 912 829 788 705 664 809 685 835 224 500 520 1 1 162066575 1224 10.79 0.88 12 0.55 70.00 855.00 1170 20240610 -35.47 613 20250409 23.16 871 -13.32 20250515 613 23.16 20250409 1170 -35.47 20240610 613 23.16 20250409 1.87 Y 019550 500 835 억 8542967 N N 49858 N 00 N
3 20250516 150306 57 100.00 KOSDAQ 금융 N N N N N 753 6 2 0.80 620546702 826697 9.01 758 769 742 971 523 747 750.64 5.27 0 -47044 912 829 788 705 664 809 685 835 224 500 520 1 1 162066575 1220 10.76 0.88 12 0.51 70.00 855.00 1170 20240610 -35.64 613 20250409 22.84 871 -13.55 20250515 613 22.84 20250409 1170 -35.64 20240610 613 22.84 20250409 1.87 Y 019550 500 835 억 8542967 N N 46831 N 00 N
4 20250516 140306 57 100.00 KOSDAQ 금융 N N N N N 749 2 2 0.27 514483282 684900 7.47 758 769 742 971 523 747 751.19 5.27 0 -25432 912 829 788 705 664 809 685 835 224 500 520 1 1 162066575 1214 10.70 0.88 12 0.42 70.00 855.00 1170 20240610 -35.98 613 20250409 22.19 871 -14.01 20250515 613 22.19 20250409 1170 -35.98 20240610 613 22.19 20250409 1.87 Y 019550 500 835 억 8542967 N N 46831 N 00 N
5 20250516 130304 57 100.00 KOSDAQ 금융 N N N N N 749 2 2 0.27 454234228 604316 6.59 758 769 742 971 523 747 751.66 5.27 0 -1031 912 829 788 705 664 809 685 835 224 500 520 1 1 162066575 1214 10.70 0.88 12 0.37 70.00 855.00 1170 20240610 -35.98 613 20250409 22.19 871 -14.01 20250515 613 22.19 20250409 1170 -35.98 20240610 613 22.19 20250409 1.87 Y 019550 500 835 억 8542967 N N 46831 N 00 N
6 20250516 120303 57 100.00 KOSDAQ 금융 N N N N N 744 -3 5 -0.40 410641231 545734 5.95 758 769 742 971 523 747 752.47 5.27 0 18688 912 829 788 705 664 809 685 835 224 500 520 1 1 162066575 1206 10.63 0.87 12 0.34 70.00 855.00 1170 20240610 -36.41 613 20250409 21.37 871 -14.58 20250515 613 21.37 20250409 1170 -36.41 20240610 613 21.37 20250409 1.87 Y 019550 500 835 억 8542967 N N 46831 N 00 N
7 20250516 110256 57 100.00 KOSDAQ 금융 N N N N N 755 8 2 1.07 264185721 349593 3.81 758 769 742 971 523 747 755.72 5.27 0 -12949 912 829 788 705 664 809 685 835 224 500 520 1 1 162066575 1224 10.79 0.88 12 0.22 70.00 855.00 1170 20240610 -35.47 613 20250409 23.16 871 -13.32 20250515 613 23.16 20250409 1170 -35.47 20240610 613 23.16 20250409 1.87 Y 019550 500 835 억 8542967 N N 46831 N 00 N
8 20250516 100306 57 100.00 KOSDAQ 금융 N N N N N 751 4 2 0.54 189991229 251595 2.74 758 769 742 971 523 747 755.18 5.27 0 -30137 912 829 788 705 664 809 685 835 224 500 520 1 1 162066575 1217 10.73 0.88 12 0.16 70.00 855.00 1170 20240610 -35.81 613 20250409 22.51 871 -13.78 20250515 613 22.51 20250409 1170 -35.81 20240610 613 22.51 20250409 1.87 Y 019550 500 835 억 8542967 N N 46831 N 00 N
9 20250516 090305 57 100.00 KOSDAQ 금융 N N N N N 744 -3 5 -0.40 21242683 28284 0.31 758 758 742 971 523 747 751.20 5.27 0 2337 912 829 788 705 664 809 685 835 224 500 520 1 1 162066575 1206 10.63 0.87 12 0.02 70.00 855.00 1170 20240610 -36.41 613 20250409 21.37 871 -14.58 20250515 613 21.37 20250409 1170 -36.41 20240610 613 21.37 20250409 1.87 Y 019550 500 835 억 8542967 N N 46831 N 00 N
10 20250515 160323 57 100.00 KOSDAQ 금융 N N N N N 747 8 2 1.08 7290373113 9139822 1853.24 870 871 747 960 518 739 797.65 5.70 0 -689872 754 746 739 731 724 750 735 835 221 500 510 1 1 162066575 1211 10.67 0.87 12 5.64 70.00 855.00 1170 20240610 -36.15 613 20250409 21.86 871 -14.24 20250515 613 21.86 20250409 1170 -36.15 20240610 613 21.86 20250409 1.88 Y 019550 500 835 억 9242889 N N 46831 N 00 N
11 20250515 150325 57 100.00 KOSDAQ 금융 N N N N N 753 14 2 1.89 7204786503 9025554 1830.07 870 871 750 960 518 739 798.27 5.70 0 -702843 754 746 739 731 724 750 735 835 221 500 510 1 1 162066575 1220 10.76 0.88 12 5.57 70.00 855.00 1170 20240610 -35.64 613 20250409 22.84 871 -13.55 20250515 613 22.84 20250409 1170 -35.64 20240610 613 22.84 20250409 1.88 Y 019550 500 835 억 9242889 N N 48044 N 00 N
12 20250515 140325 57 100.00 KOSDAQ 금융 N N N N N 760 21 2 2.84 7017593754 8777104 1779.69 870 871 751 960 518 739 799.53 5.70 0 -731660 754 746 739 731 724 750 735 835 221 500 510 1 1 162066575 1232 10.86 0.89 12 5.42 70.00 855.00 1170 20240610 -35.04 613 20250409 23.98 871 -12.74 20250515 613 23.98 20250409 1170 -35.04 20240610 613 23.98 20250409 1.88 Y 019550 500 835 억 9242889 N N 48044 N 00 N