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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160319,58,100.00,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,-851.00,533.00,2765,20250414,0.00,921,20240426,200.22,2765,0.00,20250414,921,200.22,20250102,2765,0.00,20250414,921,200.22,20240513,0.02,Y,019590,500,189 억,,363616,N,N,0,N,00,N
20250512,150322,58,100.00,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,-851.00,533.00,2765,20250414,0.00,921,20240426,200.22,2765,0.00,20250414,921,200.22,20250102,2765,0.00,20250414,921,200.22,20240513,0.02,Y,019590,500,189 억,,363616,N,N,0,N,00,N
20250512,140322,58,100.00,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,-851.00,533.00,2765,20250414,0.00,921,20240426,200.22,2765,0.00,20250414,921,200.22,20250102,2765,0.00,20250414,921,200.22,20240513,0.02,Y,019590,500,189 억,,363616,N,N,0,N,00,N
20250512,130321,58,100.00,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,-851.00,533.00,2765,20250414,0.00,921,20240426,200.22,2765,0.00,20250414,921,200.22,20250102,2765,0.00,20250414,921,200.22,20240513,0.02,Y,019590,500,189 억,,363616,N,N,0,N,00,N
20250512,120322,58,100.00,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,-851.00,533.00,2765,20250414,0.00,921,20240426,200.22,2765,0.00,20250414,921,200.22,20250102,2765,0.00,20250414,921,200.22,20240513,0.02,Y,019590,500,189 억,,363616,N,N,0,N,00,N
20250512,110322,58,100.00,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,-851.00,533.00,2765,20250414,0.00,921,20240426,200.22,2765,0.00,20250414,921,200.22,20250102,2765,0.00,20250414,921,200.22,20240513,0.02,Y,019590,500,189 억,,363616,N,N,0,N,00,N
20250512,100321,58,100.00,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,-851.00,533.00,2765,20250414,0.00,921,20240426,200.22,2765,0.00,20250414,921,200.22,20250102,2765,0.00,20250414,921,200.22,20240513,0.02,Y,019590,500,189 억,,363616,N,N,0,N,00,N
20250512,090322,58,100.00,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,-851.00,533.00,2765,20250414,0.00,921,20240426,200.22,2765,0.00,20250414,921,200.22,20250102,2765,0.00,20250414,921,200.22,20240513,0.02,Y,019590,500,189 억,,363616,N,N,0,N,00,N
20250509,160322,58,100.00,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,-851.00,533.00,2765,20250414,0.00,921,20240425,200.22,2765,0.00,20250414,921,200.22,20250102,2765,0.00,20250414,921,200.22,20240509,0.06,Y,019590,500,189 억,,363616,N,N,0,N,00,N
20250509,150322,58,100.00,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,-851.00,533.00,2765,20250414,0.00,921,20240425,200.22,2765,0.00,20250414,921,200.22,20250102,2765,0.00,20250414,921,200.22,20240509,0.06,Y,019590,500,189 억,,363616,N,N,0,N,00,N
20250509,140321,58,100.00,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,-851.00,533.00,2765,20250414,0.00,921,20240425,200.22,2765,0.00,20250414,921,200.22,20250102,2765,0.00,20250414,921,200.22,20240509,0.06,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 20250512 160319 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 20240426 200.22 2765 0.00 20250414 921 200.22 20250102 2765 0.00 20250414 921 200.22 20240513 0.02 Y 019590 500 189 억 363616 N N 0 N 00 N
3 20250512 150322 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 20240426 200.22 2765 0.00 20250414 921 200.22 20250102 2765 0.00 20250414 921 200.22 20240513 0.02 Y 019590 500 189 억 363616 N N 0 N 00 N
4 20250512 140322 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 20240426 200.22 2765 0.00 20250414 921 200.22 20250102 2765 0.00 20250414 921 200.22 20240513 0.02 Y 019590 500 189 억 363616 N N 0 N 00 N
5 20250512 130321 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 20240426 200.22 2765 0.00 20250414 921 200.22 20250102 2765 0.00 20250414 921 200.22 20240513 0.02 Y 019590 500 189 억 363616 N N 0 N 00 N
6 20250512 120322 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 20240426 200.22 2765 0.00 20250414 921 200.22 20250102 2765 0.00 20250414 921 200.22 20240513 0.02 Y 019590 500 189 억 363616 N N 0 N 00 N
7 20250512 110322 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 20240426 200.22 2765 0.00 20250414 921 200.22 20250102 2765 0.00 20250414 921 200.22 20240513 0.02 Y 019590 500 189 억 363616 N N 0 N 00 N
8 20250512 100321 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 20240426 200.22 2765 0.00 20250414 921 200.22 20250102 2765 0.00 20250414 921 200.22 20240513 0.02 Y 019590 500 189 억 363616 N N 0 N 00 N
9 20250512 090322 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 20240426 200.22 2765 0.00 20250414 921 200.22 20250102 2765 0.00 20250414 921 200.22 20240513 0.02 Y 019590 500 189 억 363616 N N 0 N 00 N
10 20250509 160322 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 20240425 200.22 2765 0.00 20250414 921 200.22 20250102 2765 0.00 20250414 921 200.22 20240509 0.06 Y 019590 500 189 억 363616 N N 0 N 00 N
11 20250509 150322 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 20240425 200.22 2765 0.00 20250414 921 200.22 20250102 2765 0.00 20250414 921 200.22 20240509 0.06 Y 019590 500 189 억 363616 N N 0 N 00 N
12 20250509 140321 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 20240425 200.22 2765 0.00 20250414 921 200.22 20250102 2765 0.00 20250414 921 200.22 20240509 0.06 Y 019590 500 189 억 363616 N N 0 N 00 N