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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,725,-20,5,-2.68,571306436,777433,21.52,731,748,724,968,522,745,734.90,5.74,0,-11687,800,772,737,709,674,786,723,835,223,500,520,1,1,162066575,1175,10.36,0.85,12,0.48,70.00,855.00,1170,20240610,-38.03,613,20250409,18.27,828,-12.44,20250107,613,18.27,20250409,1170,-38.03,20240610,613,18.27,20250409,1.75,Y,019550,500,835 억,,9295922,N,N,0,N,00,N
20250422,150331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,729,-16,5,-2.15,551641793,750303,20.77,731,748,725,968,522,745,735.23,5.74,0,-3451,800,772,737,709,674,786,723,835,223,500,520,1,1,162066575,1181,10.41,0.85,12,0.46,70.00,855.00,1170,20240610,-37.69,613,20250409,18.92,828,-11.96,20250107,613,18.92,20250409,1170,-37.69,20240610,613,18.92,20250409,1.75,Y,019550,500,835 억,,9295922,N,N,0,N,00,N
20250422,140331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,730,-15,5,-2.01,509740676,692672,19.18,731,748,725,968,522,745,735.90,5.74,0,-6382,800,772,737,709,674,786,723,835,223,500,520,1,1,162066575,1183,10.43,0.85,12,0.43,70.00,855.00,1170,20240610,-37.61,613,20250409,19.09,828,-11.84,20250107,613,19.09,20250409,1170,-37.61,20240610,613,19.09,20250409,1.75,Y,019550,500,835 억,,9295922,N,N,0,N,00,N
20250422,130330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,742,-3,5,-0.40,464477514,630886,17.47,731,748,725,968,522,745,736.23,5.74,0,-14774,800,772,737,709,674,786,723,835,223,500,520,1,1,162066575,1203,10.60,0.87,12,0.39,70.00,855.00,1170,20240610,-36.58,613,20250409,21.04,828,-10.39,20250107,613,21.04,20250409,1170,-36.58,20240610,613,21.04,20250409,1.75,Y,019550,500,835 억,,9295922,N,N,0,N,00,N
20250422,120331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,742,-3,5,-0.40,415443402,564622,15.63,731,748,725,968,522,745,735.79,5.74,0,-31791,800,772,737,709,674,786,723,835,223,500,520,1,1,162066575,1203,10.60,0.87,12,0.35,70.00,855.00,1170,20240610,-36.58,613,20250409,21.04,828,-10.39,20250107,613,21.04,20250409,1170,-36.58,20240610,613,21.04,20250409,1.75,Y,019550,500,835 억,,9295922,N,N,0,N,00,N
20250422,110331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,744,-1,5,-0.13,381678134,519046,14.37,731,748,725,968,522,745,735.35,5.74,0,-31469,800,772,737,709,674,786,723,835,223,500,520,1,1,162066575,1206,10.63,0.87,12,0.32,70.00,855.00,1170,20240610,-36.41,613,20250409,21.37,828,-10.14,20250107,613,21.37,20250409,1170,-36.41,20240610,613,21.37,20250409,1.75,Y,019550,500,835 억,,9295922,N,N,0,N,00,N
20250422,100331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,742,-3,5,-0.40,290538598,396298,10.97,731,745,725,968,522,745,733.13,5.74,0,-30900,800,772,737,709,674,786,723,835,223,500,520,1,1,162066575,1203,10.60,0.87,12,0.24,70.00,855.00,1170,20240610,-36.58,613,20250409,21.04,828,-10.39,20250107,613,21.04,20250409,1170,-36.58,20240610,613,21.04,20250409,1.75,Y,019550,500,835 억,,9295922,N,N,0,N,00,N
20250422,090331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,745,0,3,0.00,37726292,51472,1.42,731,745,731,968,522,745,732.95,5.74,0,5444,800,772,737,709,674,786,723,835,223,500,520,1,1,162066575,1207,10.64,0.87,12,0.03,70.00,855.00,1170,20240610,-36.32,613,20250409,21.53,828,-10.02,20250107,613,21.53,20250409,1170,-36.32,20240610,613,21.53,20250409,1.75,Y,019550,500,835 억,,9295922,N,N,0,N,00,N
20250421,160324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,745,40,2,5.67,2676213238,3588837,2132.53,705,765,702,916,494,705,745.71,5.52,0,368794,713,709,701,697,689,711,699,835,211,500,490,1,1,162066575,1207,10.64,0.87,12,2.21,70.00,855.00,1170,20240610,-36.32,613,20250409,21.53,828,-10.02,20250107,613,21.53,20250409,1170,-36.32,20240610,613,21.53,20250409,1.76,Y,019550,500,835 억,,8938632,N,N,0,N,00,N
20250421,150330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,756,51,2,7.23,2454448708,3291597,1955.91,705,765,702,916,494,705,745.67,5.52,0,209712,713,709,701,697,689,711,699,835,211,500,490,1,1,162066575,1225,10.80,0.88,12,2.03,70.00,855.00,1170,20240610,-35.38,613,20250409,23.33,828,-8.70,20250107,613,23.33,20250409,1170,-35.38,20240610,613,23.33,20250409,1.76,Y,019550,500,835 억,,8938632,N,N,0,N,00,N
20250421,140330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,744,39,2,5.53,2150387700,2886651,1715.28,705,765,702,916,494,705,744.94,5.52,0,156141,713,709,701,697,689,711,699,835,211,500,490,1,1,162066575,1206,10.63,0.87,12,1.78,70.00,855.00,1170,20240610,-36.41,613,20250409,21.37,828,-10.14,20250107,613,21.37,20250409,1170,-36.41,20240610,613,21.37,20250409,1.76,Y,019550,500,835 억,,8938632,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 20250422 160325 57 100.00 KOSDAQ 금융 N N N N N 725 -20 5 -2.68 571306436 777433 21.52 731 748 724 968 522 745 734.90 5.74 0 -11687 800 772 737 709 674 786 723 835 223 500 520 1 1 162066575 1175 10.36 0.85 12 0.48 70.00 855.00 1170 20240610 -38.03 613 20250409 18.27 828 -12.44 20250107 613 18.27 20250409 1170 -38.03 20240610 613 18.27 20250409 1.75 Y 019550 500 835 억 9295922 N N 0 N 00 N
3 20250422 150331 57 100.00 KOSDAQ 금융 N N N N N 729 -16 5 -2.15 551641793 750303 20.77 731 748 725 968 522 745 735.23 5.74 0 -3451 800 772 737 709 674 786 723 835 223 500 520 1 1 162066575 1181 10.41 0.85 12 0.46 70.00 855.00 1170 20240610 -37.69 613 20250409 18.92 828 -11.96 20250107 613 18.92 20250409 1170 -37.69 20240610 613 18.92 20250409 1.75 Y 019550 500 835 억 9295922 N N 0 N 00 N
4 20250422 140331 57 100.00 KOSDAQ 금융 N N N N N 730 -15 5 -2.01 509740676 692672 19.18 731 748 725 968 522 745 735.90 5.74 0 -6382 800 772 737 709 674 786 723 835 223 500 520 1 1 162066575 1183 10.43 0.85 12 0.43 70.00 855.00 1170 20240610 -37.61 613 20250409 19.09 828 -11.84 20250107 613 19.09 20250409 1170 -37.61 20240610 613 19.09 20250409 1.75 Y 019550 500 835 억 9295922 N N 0 N 00 N
5 20250422 130330 57 100.00 KOSDAQ 금융 N N N N N 742 -3 5 -0.40 464477514 630886 17.47 731 748 725 968 522 745 736.23 5.74 0 -14774 800 772 737 709 674 786 723 835 223 500 520 1 1 162066575 1203 10.60 0.87 12 0.39 70.00 855.00 1170 20240610 -36.58 613 20250409 21.04 828 -10.39 20250107 613 21.04 20250409 1170 -36.58 20240610 613 21.04 20250409 1.75 Y 019550 500 835 억 9295922 N N 0 N 00 N
6 20250422 120331 57 100.00 KOSDAQ 금융 N N N N N 742 -3 5 -0.40 415443402 564622 15.63 731 748 725 968 522 745 735.79 5.74 0 -31791 800 772 737 709 674 786 723 835 223 500 520 1 1 162066575 1203 10.60 0.87 12 0.35 70.00 855.00 1170 20240610 -36.58 613 20250409 21.04 828 -10.39 20250107 613 21.04 20250409 1170 -36.58 20240610 613 21.04 20250409 1.75 Y 019550 500 835 억 9295922 N N 0 N 00 N
7 20250422 110331 57 100.00 KOSDAQ 금융 N N N N N 744 -1 5 -0.13 381678134 519046 14.37 731 748 725 968 522 745 735.35 5.74 0 -31469 800 772 737 709 674 786 723 835 223 500 520 1 1 162066575 1206 10.63 0.87 12 0.32 70.00 855.00 1170 20240610 -36.41 613 20250409 21.37 828 -10.14 20250107 613 21.37 20250409 1170 -36.41 20240610 613 21.37 20250409 1.75 Y 019550 500 835 억 9295922 N N 0 N 00 N
8 20250422 100331 57 100.00 KOSDAQ 금융 N N N N N 742 -3 5 -0.40 290538598 396298 10.97 731 745 725 968 522 745 733.13 5.74 0 -30900 800 772 737 709 674 786 723 835 223 500 520 1 1 162066575 1203 10.60 0.87 12 0.24 70.00 855.00 1170 20240610 -36.58 613 20250409 21.04 828 -10.39 20250107 613 21.04 20250409 1170 -36.58 20240610 613 21.04 20250409 1.75 Y 019550 500 835 억 9295922 N N 0 N 00 N
9 20250422 090331 57 100.00 KOSDAQ 금융 N N N N N 745 0 3 0.00 37726292 51472 1.42 731 745 731 968 522 745 732.95 5.74 0 5444 800 772 737 709 674 786 723 835 223 500 520 1 1 162066575 1207 10.64 0.87 12 0.03 70.00 855.00 1170 20240610 -36.32 613 20250409 21.53 828 -10.02 20250107 613 21.53 20250409 1170 -36.32 20240610 613 21.53 20250409 1.75 Y 019550 500 835 억 9295922 N N 0 N 00 N
10 20250421 160324 57 100.00 KOSDAQ 금융 N N N N N 745 40 2 5.67 2676213238 3588837 2132.53 705 765 702 916 494 705 745.71 5.52 0 368794 713 709 701 697 689 711 699 835 211 500 490 1 1 162066575 1207 10.64 0.87 12 2.21 70.00 855.00 1170 20240610 -36.32 613 20250409 21.53 828 -10.02 20250107 613 21.53 20250409 1170 -36.32 20240610 613 21.53 20250409 1.76 Y 019550 500 835 억 8938632 N N 0 N 00 N
11 20250421 150330 57 100.00 KOSDAQ 금융 N N N N N 756 51 2 7.23 2454448708 3291597 1955.91 705 765 702 916 494 705 745.67 5.52 0 209712 713 709 701 697 689 711 699 835 211 500 490 1 1 162066575 1225 10.80 0.88 12 2.03 70.00 855.00 1170 20240610 -35.38 613 20250409 23.33 828 -8.70 20250107 613 23.33 20250409 1170 -35.38 20240610 613 23.33 20250409 1.76 Y 019550 500 835 억 8938632 N N 0 N 00 N
12 20250421 140330 57 100.00 KOSDAQ 금융 N N N N N 744 39 2 5.53 2150387700 2886651 1715.28 705 765 702 916 494 705 744.94 5.52 0 156141 713 709 701 697 689 711 699 835 211 500 490 1 1 162066575 1206 10.63 0.87 12 1.78 70.00 855.00 1170 20240610 -36.41 613 20250409 21.37 828 -10.14 20250107 613 21.37 20250409 1170 -36.41 20240610 613 21.37 20250409 1.76 Y 019550 500 835 억 8938632 N N 0 N 00 N