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
019590/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
20250516,160304,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,0,0,0.00,0,0,0,4150,1382,2765,0.00,0.96,0,0,2765,2765,2765,2765,2765,2765,2765,190,1385,500,0,5,1,37988847,1050,-3.25,5.19,12,0.00,-851.00,533.00,2765,20250414,0.00,921,20240503,200.22,2765,0.00,20250414,921,200.22,20250102,2765,0.00,20250414,921,200.22,20240516,0.02,Y,019590,500,189 억,,363616,N,N,0,N,00,N
20250516,150306,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,0,0,0.00,0,0,0,4150,1382,2765,0.00,0.96,0,0,2765,2765,2765,2765,2765,2765,2765,190,1385,500,0,5,1,37988847,1050,-3.25,5.19,12,0.00,-851.00,533.00,2765,20250414,0.00,921,20240503,200.22,2765,0.00,20250414,921,200.22,20250102,2765,0.00,20250414,921,200.22,20240516,0.02,Y,019590,500,189 억,,363616,N,N,0,N,00,N
20250516,140306,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,0,0,0.00,0,0,0,4150,1382,2765,0.00,0.96,0,0,2765,2765,2765,2765,2765,2765,2765,190,1385,500,0,5,1,37988847,1050,-3.25,5.19,12,0.00,-851.00,533.00,2765,20250414,0.00,921,20240503,200.22,2765,0.00,20250414,921,200.22,20250102,2765,0.00,20250414,921,200.22,20240516,0.02,Y,019590,500,189 억,,363616,N,N,0,N,00,N
20250516,130305,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,0,0,0.00,0,0,0,4150,1382,2765,0.00,0.96,0,0,2765,2765,2765,2765,2765,2765,2765,190,1385,500,0,5,1,37988847,1050,-3.25,5.19,12,0.00,-851.00,533.00,2765,20250414,0.00,921,20240503,200.22,2765,0.00,20250414,921,200.22,20250102,2765,0.00,20250414,921,200.22,20240516,0.02,Y,019590,500,189 억,,363616,N,N,0,N,00,N
20250516,120304,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,0,0,0.00,0,0,0,4150,1382,2765,0.00,0.96,0,0,2765,2765,2765,2765,2765,2765,2765,190,1385,500,0,5,1,37988847,1050,-3.25,5.19,12,0.00,-851.00,533.00,2765,20250414,0.00,921,20240503,200.22,2765,0.00,20250414,921,200.22,20250102,2765,0.00,20250414,921,200.22,20240516,0.02,Y,019590,500,189 억,,363616,N,N,0,N,00,N
20250516,110256,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,0,0,0.00,0,0,0,4150,1382,2765,0.00,0.96,0,0,2765,2765,2765,2765,2765,2765,2765,190,1385,500,0,5,1,37988847,1050,-3.25,5.19,12,0.00,-851.00,533.00,2765,20250414,0.00,921,20240503,200.22,2765,0.00,20250414,921,200.22,20250102,2765,0.00,20250414,921,200.22,20240516,0.02,Y,019590,500,189 억,,363616,N,N,0,N,00,N
20250516,100307,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,0,0,0.00,0,0,0,4150,1382,2765,0.00,0.96,0,0,2765,2765,2765,2765,2765,2765,2765,190,1385,500,0,5,1,37988847,1050,-3.25,5.19,12,0.00,-851.00,533.00,2765,20250414,0.00,921,20240503,200.22,2765,0.00,20250414,921,200.22,20250102,2765,0.00,20250414,921,200.22,20240516,0.02,Y,019590,500,189 억,,363616,N,N,0,N,00,N
20250516,090306,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,0,0,0.00,0,0,0,4150,1382,2765,0.00,0.96,0,0,2765,2765,2765,2765,2765,2765,2765,190,1385,500,0,5,1,37988847,1050,-3.25,5.19,12,0.00,-851.00,533.00,2765,20250414,0.00,921,20240503,200.22,2765,0.00,20250414,921,200.22,20250102,2765,0.00,20250414,921,200.22,20240516,0.02,Y,019590,500,189 억,,363616,N,N,0,N,00,N
20250515,160323,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,0,0,0.00,0,0,0,4150,1382,2765,0.00,0.96,0,0,2765,2765,2765,2765,2765,2765,2765,190,1385,500,0,5,1,37988847,1050,-3.25,5.19,12,0.00,-851.00,533.00,2765,20250414,0.00,921,20240502,200.22,2765,0.00,20250414,921,200.22,20250102,2765,0.00,20250414,921,200.22,20240516,0.02,Y,019590,500,189 억,,363616,N,N,0,N,00,N
20250515,150325,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,0,0,0.00,0,0,0,4150,1382,2765,0.00,0.96,0,0,2765,2765,2765,2765,2765,2765,2765,190,1385,500,0,5,1,37988847,1050,-3.25,5.19,12,0.00,-851.00,533.00,2765,20250414,0.00,921,20240502,200.22,2765,0.00,20250414,921,200.22,20250102,2765,0.00,20250414,921,200.22,20240516,0.02,Y,019590,500,189 억,,363616,N,N,0,N,00,N
20250515,140326,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,0,0,0.00,0,0,0,4150,1382,2765,0.00,0.96,0,0,2765,2765,2765,2765,2765,2765,2765,190,1385,500,0,5,1,37988847,1050,-3.25,5.19,12,0.00,-851.00,533.00,2765,20250414,0.00,921,20240502,200.22,2765,0.00,20250414,921,200.22,20250102,2765,0.00,20250414,921,200.22,20240516,0.02,Y,019590,500,189 억,,363616,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 20250516 160304 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 0 0 2765 2765 2765 2765 2765 2765 2765 190 1385 500 0 5 1 37988847 1050 -3.25 5.19 12 0.00 -851.00 533.00 2765 20250414 0.00 921 20240503 200.22 2765 0.00 20250414 921 200.22 20250102 2765 0.00 20250414 921 200.22 20240516 0.02 Y 019590 500 189 억 363616 N N 0 N 00 N
3 20250516 150306 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 0 0 2765 2765 2765 2765 2765 2765 2765 190 1385 500 0 5 1 37988847 1050 -3.25 5.19 12 0.00 -851.00 533.00 2765 20250414 0.00 921 20240503 200.22 2765 0.00 20250414 921 200.22 20250102 2765 0.00 20250414 921 200.22 20240516 0.02 Y 019590 500 189 억 363616 N N 0 N 00 N
4 20250516 140306 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 0 0 2765 2765 2765 2765 2765 2765 2765 190 1385 500 0 5 1 37988847 1050 -3.25 5.19 12 0.00 -851.00 533.00 2765 20250414 0.00 921 20240503 200.22 2765 0.00 20250414 921 200.22 20250102 2765 0.00 20250414 921 200.22 20240516 0.02 Y 019590 500 189 억 363616 N N 0 N 00 N
5 20250516 130305 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 0 0 2765 2765 2765 2765 2765 2765 2765 190 1385 500 0 5 1 37988847 1050 -3.25 5.19 12 0.00 -851.00 533.00 2765 20250414 0.00 921 20240503 200.22 2765 0.00 20250414 921 200.22 20250102 2765 0.00 20250414 921 200.22 20240516 0.02 Y 019590 500 189 억 363616 N N 0 N 00 N
6 20250516 120304 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 0 0 2765 2765 2765 2765 2765 2765 2765 190 1385 500 0 5 1 37988847 1050 -3.25 5.19 12 0.00 -851.00 533.00 2765 20250414 0.00 921 20240503 200.22 2765 0.00 20250414 921 200.22 20250102 2765 0.00 20250414 921 200.22 20240516 0.02 Y 019590 500 189 억 363616 N N 0 N 00 N
7 20250516 110256 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 0 0 2765 2765 2765 2765 2765 2765 2765 190 1385 500 0 5 1 37988847 1050 -3.25 5.19 12 0.00 -851.00 533.00 2765 20250414 0.00 921 20240503 200.22 2765 0.00 20250414 921 200.22 20250102 2765 0.00 20250414 921 200.22 20240516 0.02 Y 019590 500 189 억 363616 N N 0 N 00 N
8 20250516 100307 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 0 0 2765 2765 2765 2765 2765 2765 2765 190 1385 500 0 5 1 37988847 1050 -3.25 5.19 12 0.00 -851.00 533.00 2765 20250414 0.00 921 20240503 200.22 2765 0.00 20250414 921 200.22 20250102 2765 0.00 20250414 921 200.22 20240516 0.02 Y 019590 500 189 억 363616 N N 0 N 00 N
9 20250516 090306 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 0 0 2765 2765 2765 2765 2765 2765 2765 190 1385 500 0 5 1 37988847 1050 -3.25 5.19 12 0.00 -851.00 533.00 2765 20250414 0.00 921 20240503 200.22 2765 0.00 20250414 921 200.22 20250102 2765 0.00 20250414 921 200.22 20240516 0.02 Y 019590 500 189 억 363616 N N 0 N 00 N
10 20250515 160323 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 0 0 2765 2765 2765 2765 2765 2765 2765 190 1385 500 0 5 1 37988847 1050 -3.25 5.19 12 0.00 -851.00 533.00 2765 20250414 0.00 921 20240502 200.22 2765 0.00 20250414 921 200.22 20250102 2765 0.00 20250414 921 200.22 20240516 0.02 Y 019590 500 189 억 363616 N N 0 N 00 N
11 20250515 150325 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 0 0 2765 2765 2765 2765 2765 2765 2765 190 1385 500 0 5 1 37988847 1050 -3.25 5.19 12 0.00 -851.00 533.00 2765 20250414 0.00 921 20240502 200.22 2765 0.00 20250414 921 200.22 20250102 2765 0.00 20250414 921 200.22 20240516 0.02 Y 019590 500 189 억 363616 N N 0 N 00 N
12 20250515 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 0 0 2765 2765 2765 2765 2765 2765 2765 190 1385 500 0 5 1 37988847 1050 -3.25 5.19 12 0.00 -851.00 533.00 2765 20250414 0.00 921 20240502 200.22 2765 0.00 20250414 921 200.22 20250102 2765 0.00 20250414 921 200.22 20240516 0.02 Y 019590 500 189 억 363616 N N 0 N 00 N