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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 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
20250513,160319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,731,-2,5,-0.27,293397210,402352,75.37,735,743,720,952,514,733,729.21,5.62,0,-74772,745,739,730,724,715,742,727,835,219,500,510,1,1,162066575,1185,10.44,0.85,12,0.25,70.00,855.00,1170,20240610,-37.52,613,20250409,19.25,835,-12.46,20250424,613,19.25,20250409,1170,-37.52,20240610,613,19.25,20250409,1.82,Y,019550,500,835 억,,9110480,N,N,84891,N,00,N
20250513,150323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,731,-2,5,-0.27,268730098,368603,69.05,735,743,720,952,514,733,729.05,5.62,0,-89416,745,739,730,724,715,742,727,835,219,500,510,1,1,162066575,1185,10.44,0.85,12,0.23,70.00,855.00,1170,20240610,-37.52,613,20250409,19.25,835,-12.46,20250424,613,19.25,20250409,1170,-37.52,20240610,613,19.25,20250409,1.82,Y,019550,500,835 억,,9110480,N,N,56268,N,00,N
20250513,140323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,731,-2,5,-0.27,226267234,310479,58.16,735,743,720,952,514,733,728.77,5.62,0,-80323,745,739,730,724,715,742,727,835,219,500,510,1,1,162066575,1185,10.44,0.85,12,0.19,70.00,855.00,1170,20240610,-37.52,613,20250409,19.25,835,-12.46,20250424,613,19.25,20250409,1170,-37.52,20240610,613,19.25,20250409,1.82,Y,019550,500,835 억,,9110480,N,N,56268,N,00,N
20250513,130325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,732,-1,5,-0.14,201321336,276334,51.76,735,743,720,952,514,733,728.54,5.62,0,-79421,745,739,730,724,715,742,727,835,219,500,510,1,1,162066575,1186,10.46,0.86,12,0.17,70.00,855.00,1170,20240610,-37.44,613,20250409,19.41,835,-12.34,20250424,613,19.41,20250409,1170,-37.44,20240610,613,19.41,20250409,1.82,Y,019550,500,835 억,,9110480,N,N,56268,N,00,N
20250513,120325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,729,-4,5,-0.55,159565360,219078,41.04,735,743,720,952,514,733,728.35,5.62,0,-63058,745,739,730,724,715,742,727,835,219,500,510,1,1,162066575,1181,10.41,0.85,12,0.14,70.00,855.00,1170,20240610,-37.69,613,20250409,18.92,835,-12.69,20250424,613,18.92,20250409,1170,-37.69,20240610,613,18.92,20250409,1.82,Y,019550,500,835 억,,9110480,N,N,56268,N,00,N
20250513,110324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,730,-3,5,-0.41,148735479,204214,38.25,735,743,720,952,514,733,728.33,5.62,0,-63153,745,739,730,724,715,742,727,835,219,500,510,1,1,162066575,1183,10.43,0.85,12,0.13,70.00,855.00,1170,20240610,-37.61,613,20250409,19.09,835,-12.57,20250424,613,19.09,20250409,1170,-37.61,20240610,613,19.09,20250409,1.82,Y,019550,500,835 억,,9110480,N,N,56268,N,00,N
20250513,100324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,727,-6,5,-0.82,45530570,62632,11.73,735,735,725,952,514,733,726.95,5.62,0,-30454,745,739,730,724,715,742,727,835,219,500,510,1,1,162066575,1178,10.39,0.85,12,0.04,70.00,855.00,1170,20240610,-37.86,613,20250409,18.60,835,-12.93,20250424,613,18.60,20250409,1170,-37.86,20240610,613,18.60,20250409,1.82,Y,019550,500,835 억,,9110480,N,N,56268,N,00,N
20250513,090326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,732,-1,5,-0.14,2183762,2993,0.56,735,735,729,952,514,733,729.62,5.62,0,181,745,739,730,724,715,742,727,835,219,500,510,1,1,162066575,1186,10.46,0.86,12,0.00,70.00,855.00,1170,20240610,-37.44,613,20250409,19.41,835,-12.34,20250424,613,19.41,20250409,1170,-37.44,20240610,613,19.41,20250409,1.82,Y,019550,500,835 억,,9110480,N,N,56268,N,00,N
20250512,160319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,733,4,2,0.55,389083692,533017,197.90,722,736,721,947,511,729,729.96,5.54,0,126100,743,735,727,719,711,732,716,835,218,500,510,1,1,162066575,1188,10.47,0.86,12,0.33,70.00,855.00,1170,20240610,-37.35,613,20250409,19.58,835,-12.22,20250424,613,19.58,20250409,1170,-37.35,20240610,613,19.58,20250409,1.82,Y,019550,500,835 억,,8984373,N,N,56268,N,00,N
20250512,150322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,729,0,3,0.00,353908503,484672,179.95,722,736,721,947,511,729,730.20,5.54,0,129339,743,735,727,719,711,732,716,835,218,500,510,1,1,162066575,1181,10.41,0.85,12,0.30,70.00,855.00,1170,20240610,-37.69,613,20250409,18.92,835,-12.69,20250424,613,18.92,20250409,1170,-37.69,20240610,613,18.92,20250409,1.82,Y,019550,500,835 억,,8984373,N,N,45030,N,00,N
20250512,140321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,731,2,2,0.27,277006885,379155,140.78,722,736,721,947,511,729,730.59,5.54,0,95857,743,735,727,719,711,732,716,835,218,500,510,1,1,162066575,1185,10.44,0.85,12,0.23,70.00,855.00,1170,20240610,-37.52,613,20250409,19.25,835,-12.46,20250424,613,19.25,20250409,1170,-37.52,20240610,613,19.25,20250409,1.82,Y,019550,500,835 억,,8984373,N,N,45030,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 20250513 160319 57 100.00 KOSDAQ 금융 N N N N N 731 -2 5 -0.27 293397210 402352 75.37 735 743 720 952 514 733 729.21 5.62 0 -74772 745 739 730 724 715 742 727 835 219 500 510 1 1 162066575 1185 10.44 0.85 12 0.25 70.00 855.00 1170 20240610 -37.52 613 20250409 19.25 835 -12.46 20250424 613 19.25 20250409 1170 -37.52 20240610 613 19.25 20250409 1.82 Y 019550 500 835 억 9110480 N N 84891 N 00 N
3 20250513 150323 57 100.00 KOSDAQ 금융 N N N N N 731 -2 5 -0.27 268730098 368603 69.05 735 743 720 952 514 733 729.05 5.62 0 -89416 745 739 730 724 715 742 727 835 219 500 510 1 1 162066575 1185 10.44 0.85 12 0.23 70.00 855.00 1170 20240610 -37.52 613 20250409 19.25 835 -12.46 20250424 613 19.25 20250409 1170 -37.52 20240610 613 19.25 20250409 1.82 Y 019550 500 835 억 9110480 N N 56268 N 00 N
4 20250513 140323 57 100.00 KOSDAQ 금융 N N N N N 731 -2 5 -0.27 226267234 310479 58.16 735 743 720 952 514 733 728.77 5.62 0 -80323 745 739 730 724 715 742 727 835 219 500 510 1 1 162066575 1185 10.44 0.85 12 0.19 70.00 855.00 1170 20240610 -37.52 613 20250409 19.25 835 -12.46 20250424 613 19.25 20250409 1170 -37.52 20240610 613 19.25 20250409 1.82 Y 019550 500 835 억 9110480 N N 56268 N 00 N
5 20250513 130325 57 100.00 KOSDAQ 금융 N N N N N 732 -1 5 -0.14 201321336 276334 51.76 735 743 720 952 514 733 728.54 5.62 0 -79421 745 739 730 724 715 742 727 835 219 500 510 1 1 162066575 1186 10.46 0.86 12 0.17 70.00 855.00 1170 20240610 -37.44 613 20250409 19.41 835 -12.34 20250424 613 19.41 20250409 1170 -37.44 20240610 613 19.41 20250409 1.82 Y 019550 500 835 억 9110480 N N 56268 N 00 N
6 20250513 120325 57 100.00 KOSDAQ 금융 N N N N N 729 -4 5 -0.55 159565360 219078 41.04 735 743 720 952 514 733 728.35 5.62 0 -63058 745 739 730 724 715 742 727 835 219 500 510 1 1 162066575 1181 10.41 0.85 12 0.14 70.00 855.00 1170 20240610 -37.69 613 20250409 18.92 835 -12.69 20250424 613 18.92 20250409 1170 -37.69 20240610 613 18.92 20250409 1.82 Y 019550 500 835 억 9110480 N N 56268 N 00 N
7 20250513 110324 57 100.00 KOSDAQ 금융 N N N N N 730 -3 5 -0.41 148735479 204214 38.25 735 743 720 952 514 733 728.33 5.62 0 -63153 745 739 730 724 715 742 727 835 219 500 510 1 1 162066575 1183 10.43 0.85 12 0.13 70.00 855.00 1170 20240610 -37.61 613 20250409 19.09 835 -12.57 20250424 613 19.09 20250409 1170 -37.61 20240610 613 19.09 20250409 1.82 Y 019550 500 835 억 9110480 N N 56268 N 00 N
8 20250513 100324 57 100.00 KOSDAQ 금융 N N N N N 727 -6 5 -0.82 45530570 62632 11.73 735 735 725 952 514 733 726.95 5.62 0 -30454 745 739 730 724 715 742 727 835 219 500 510 1 1 162066575 1178 10.39 0.85 12 0.04 70.00 855.00 1170 20240610 -37.86 613 20250409 18.60 835 -12.93 20250424 613 18.60 20250409 1170 -37.86 20240610 613 18.60 20250409 1.82 Y 019550 500 835 억 9110480 N N 56268 N 00 N
9 20250513 090326 57 100.00 KOSDAQ 금융 N N N N N 732 -1 5 -0.14 2183762 2993 0.56 735 735 729 952 514 733 729.62 5.62 0 181 745 739 730 724 715 742 727 835 219 500 510 1 1 162066575 1186 10.46 0.86 12 0.00 70.00 855.00 1170 20240610 -37.44 613 20250409 19.41 835 -12.34 20250424 613 19.41 20250409 1170 -37.44 20240610 613 19.41 20250409 1.82 Y 019550 500 835 억 9110480 N N 56268 N 00 N
10 20250512 160319 57 100.00 KOSDAQ 금융 N N N N N 733 4 2 0.55 389083692 533017 197.90 722 736 721 947 511 729 729.96 5.54 0 126100 743 735 727 719 711 732 716 835 218 500 510 1 1 162066575 1188 10.47 0.86 12 0.33 70.00 855.00 1170 20240610 -37.35 613 20250409 19.58 835 -12.22 20250424 613 19.58 20250409 1170 -37.35 20240610 613 19.58 20250409 1.82 Y 019550 500 835 억 8984373 N N 56268 N 00 N
11 20250512 150322 57 100.00 KOSDAQ 금융 N N N N N 729 0 3 0.00 353908503 484672 179.95 722 736 721 947 511 729 730.20 5.54 0 129339 743 735 727 719 711 732 716 835 218 500 510 1 1 162066575 1181 10.41 0.85 12 0.30 70.00 855.00 1170 20240610 -37.69 613 20250409 18.92 835 -12.69 20250424 613 18.92 20250409 1170 -37.69 20240610 613 18.92 20250409 1.82 Y 019550 500 835 억 8984373 N N 45030 N 00 N
12 20250512 140321 57 100.00 KOSDAQ 금융 N N N N N 731 2 2 0.27 277006885 379155 140.78 722 736 721 947 511 729 730.59 5.54 0 95857 743 735 727 719 711 732 716 835 218 500 510 1 1 162066575 1185 10.44 0.85 12 0.23 70.00 855.00 1170 20240610 -37.52 613 20250409 19.25 835 -12.46 20250424 613 19.25 20250409 1170 -37.52 20240610 613 19.25 20250409 1.82 Y 019550 500 835 억 8984373 N N 45030 N 00 N