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
002620/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
20250516,160128,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7960,-20,5,-0.25,108287790,13420,419.90,7980,8190,7950,10370,5590,7980,8069.13,9.81,0,2193,8073,8026,7993,7946,7913,8010,7930,80,2390,500,5260,10,1,15973355,1271,-2.49,0.41,12,0.08,-3203.00,19431.00,12050,20240503,-33.94,6950,20250210,14.53,9810,-18.86,20250331,6950,14.53,20250210,11700,-31.97,20240617,6950,14.53,20250210,0.53,Y,002620,500,79 억,,1567591,N,N,217,N,00,N
20250516,150128,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7980,0,3,0.00,103398340,12806,400.69,7980,8190,7950,10370,5590,7980,8074.21,9.81,0,2194,8073,8026,7993,7946,7913,8010,7930,80,2390,500,5260,10,1,15973355,1275,-2.49,0.41,12,0.08,-3203.00,19431.00,12050,20240503,-33.78,6950,20250210,14.82,9810,-18.65,20250331,6950,14.82,20250210,11700,-31.79,20240617,6950,14.82,20250210,0.53,Y,002620,500,79 억,,1567591,N,N,2,N,00,N
20250516,140128,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7950,-30,5,-0.38,99638850,12334,385.92,7980,8190,7950,10370,5590,7980,8078.39,9.81,0,2319,8073,8026,7993,7946,7913,8010,7930,80,2390,500,5260,10,1,15973355,1270,-2.48,0.41,12,0.08,-3203.00,19431.00,12050,20240503,-34.02,6950,20250210,14.39,9810,-18.96,20250331,6950,14.39,20250210,11700,-32.05,20240617,6950,14.39,20250210,0.53,Y,002620,500,79 억,,1567591,N,N,2,N,00,N
20250516,130128,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8050,70,2,0.88,92212020,11404,356.82,7980,8190,7960,10370,5590,7980,8085.94,9.81,0,2273,8073,8026,7993,7946,7913,8010,7930,80,2390,500,5260,10,1,15973355,1286,-2.51,0.41,12,0.07,-3203.00,19431.00,12050,20240503,-33.20,6950,20250210,15.83,9810,-17.94,20250331,6950,15.83,20250210,11700,-31.20,20240617,6950,15.83,20250210,0.53,Y,002620,500,79 억,,1567591,N,N,2,N,00,N
20250516,120126,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8050,70,2,0.88,88567650,10950,342.62,7980,8190,7960,10370,5590,7980,8088.37,9.81,0,2005,8073,8026,7993,7946,7913,8010,7930,80,2390,500,5260,10,1,15973355,1286,-2.51,0.41,12,0.07,-3203.00,19431.00,12050,20240503,-33.20,6950,20250210,15.83,9810,-17.94,20250331,6950,15.83,20250210,11700,-31.20,20240617,6950,15.83,20250210,0.53,Y,002620,500,79 억,,1567591,N,N,2,N,00,N
20250516,110126,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8140,160,2,2.01,82625360,10212,319.52,7980,8190,7960,10370,5590,7980,8091.01,9.81,0,1896,8073,8026,7993,7946,7913,8010,7930,80,2390,500,5260,10,1,15973355,1300,-2.54,0.42,12,0.06,-3203.00,19431.00,12050,20240503,-32.45,6950,20250210,17.12,9810,-17.02,20250331,6950,17.12,20250210,11700,-30.43,20240617,6950,17.12,20250210,0.53,Y,002620,500,79 억,,1567591,N,N,2,N,00,N
20250516,100129,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8040,60,2,0.75,12353800,1540,48.19,7980,8060,7960,10370,5590,7980,8021.95,9.81,0,344,8073,8026,7993,7946,7913,8010,7930,80,2390,500,5260,10,1,15973355,1284,-2.51,0.41,12,0.01,-3203.00,19431.00,12050,20240503,-33.28,6950,20250210,15.68,9810,-18.04,20250331,6950,15.68,20250210,11700,-31.28,20240617,6950,15.68,20250210,0.53,Y,002620,500,79 억,,1567591,N,N,2,N,00,N
20250516,090127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7960,-20,5,-0.25,3279760,411,12.86,7980,7980,7960,10370,5590,7980,7979.95,9.81,0,0,8073,8026,7993,7946,7913,8010,7930,80,2390,500,5260,10,1,15973355,1271,-2.49,0.41,12,0.00,-3203.00,19431.00,12050,20240503,-33.94,6950,20250210,14.53,9810,-18.86,20250331,6950,14.53,20250210,11700,-31.97,20240617,6950,14.53,20250210,0.53,Y,002620,500,79 억,,1567591,N,N,2,N,00,N
20250515,160131,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7980,-10,5,-0.13,25564660,3192,58.93,7990,8040,7960,10380,5600,7990,8008.98,9.81,0,447,8316,8152,8016,7852,7716,8235,7935,80,2390,500,5270,10,1,15973355,1275,-2.49,0.41,12,0.02,-3203.00,19431.00,12050,20240503,-33.78,6950,20250210,14.82,9810,-18.65,20250331,6950,14.82,20250210,11700,-31.79,20240617,6950,14.82,20250210,0.53,Y,002620,500,79 억,,1567191,N,N,2,N,00,N
20250515,150132,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8000,10,2,0.13,18208880,2273,41.96,7990,8040,7960,10380,5600,7990,8010.95,9.81,0,-11,8316,8152,8016,7852,7716,8235,7935,80,2390,500,5270,10,1,15973355,1278,-2.50,0.41,12,0.01,-3203.00,19431.00,12050,20240503,-33.61,6950,20250210,15.11,9810,-18.45,20250331,6950,15.11,20250210,11700,-31.62,20240617,6950,15.11,20250210,0.53,Y,002620,500,79 억,,1567191,N,N,5,N,00,N
20250515,140132,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8010,20,2,0.25,10752820,1341,24.76,7990,8040,7960,10380,5600,7990,8018.51,9.81,0,-552,8316,8152,8016,7852,7716,8235,7935,80,2390,500,5270,10,1,15973355,1279,-2.50,0.41,12,0.01,-3203.00,19431.00,12050,20240503,-33.53,6950,20250210,15.25,9810,-18.35,20250331,6950,15.25,20250210,11700,-31.54,20240617,6950,15.25,20250210,0.53,Y,002620,500,79 억,,1567191,N,N,5,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 160128 57 100.00 KOSPI 일반서비스 N N N N N 7960 -20 5 -0.25 108287790 13420 419.90 7980 8190 7950 10370 5590 7980 8069.13 9.81 0 2193 8073 8026 7993 7946 7913 8010 7930 80 2390 500 5260 10 1 15973355 1271 -2.49 0.41 12 0.08 -3203.00 19431.00 12050 20240503 -33.94 6950 20250210 14.53 9810 -18.86 20250331 6950 14.53 20250210 11700 -31.97 20240617 6950 14.53 20250210 0.53 Y 002620 500 79 억 1567591 N N 217 N 00 N
3 20250516 150128 57 100.00 KOSPI 일반서비스 N N N N N 7980 0 3 0.00 103398340 12806 400.69 7980 8190 7950 10370 5590 7980 8074.21 9.81 0 2194 8073 8026 7993 7946 7913 8010 7930 80 2390 500 5260 10 1 15973355 1275 -2.49 0.41 12 0.08 -3203.00 19431.00 12050 20240503 -33.78 6950 20250210 14.82 9810 -18.65 20250331 6950 14.82 20250210 11700 -31.79 20240617 6950 14.82 20250210 0.53 Y 002620 500 79 억 1567591 N N 2 N 00 N
4 20250516 140128 57 100.00 KOSPI 일반서비스 N N N N N 7950 -30 5 -0.38 99638850 12334 385.92 7980 8190 7950 10370 5590 7980 8078.39 9.81 0 2319 8073 8026 7993 7946 7913 8010 7930 80 2390 500 5260 10 1 15973355 1270 -2.48 0.41 12 0.08 -3203.00 19431.00 12050 20240503 -34.02 6950 20250210 14.39 9810 -18.96 20250331 6950 14.39 20250210 11700 -32.05 20240617 6950 14.39 20250210 0.53 Y 002620 500 79 억 1567591 N N 2 N 00 N
5 20250516 130128 57 100.00 KOSPI 일반서비스 N N N N N 8050 70 2 0.88 92212020 11404 356.82 7980 8190 7960 10370 5590 7980 8085.94 9.81 0 2273 8073 8026 7993 7946 7913 8010 7930 80 2390 500 5260 10 1 15973355 1286 -2.51 0.41 12 0.07 -3203.00 19431.00 12050 20240503 -33.20 6950 20250210 15.83 9810 -17.94 20250331 6950 15.83 20250210 11700 -31.20 20240617 6950 15.83 20250210 0.53 Y 002620 500 79 억 1567591 N N 2 N 00 N
6 20250516 120126 57 100.00 KOSPI 일반서비스 N N N N N 8050 70 2 0.88 88567650 10950 342.62 7980 8190 7960 10370 5590 7980 8088.37 9.81 0 2005 8073 8026 7993 7946 7913 8010 7930 80 2390 500 5260 10 1 15973355 1286 -2.51 0.41 12 0.07 -3203.00 19431.00 12050 20240503 -33.20 6950 20250210 15.83 9810 -17.94 20250331 6950 15.83 20250210 11700 -31.20 20240617 6950 15.83 20250210 0.53 Y 002620 500 79 억 1567591 N N 2 N 00 N
7 20250516 110126 57 100.00 KOSPI 일반서비스 N N N N N 8140 160 2 2.01 82625360 10212 319.52 7980 8190 7960 10370 5590 7980 8091.01 9.81 0 1896 8073 8026 7993 7946 7913 8010 7930 80 2390 500 5260 10 1 15973355 1300 -2.54 0.42 12 0.06 -3203.00 19431.00 12050 20240503 -32.45 6950 20250210 17.12 9810 -17.02 20250331 6950 17.12 20250210 11700 -30.43 20240617 6950 17.12 20250210 0.53 Y 002620 500 79 억 1567591 N N 2 N 00 N
8 20250516 100129 57 100.00 KOSPI 일반서비스 N N N N N 8040 60 2 0.75 12353800 1540 48.19 7980 8060 7960 10370 5590 7980 8021.95 9.81 0 344 8073 8026 7993 7946 7913 8010 7930 80 2390 500 5260 10 1 15973355 1284 -2.51 0.41 12 0.01 -3203.00 19431.00 12050 20240503 -33.28 6950 20250210 15.68 9810 -18.04 20250331 6950 15.68 20250210 11700 -31.28 20240617 6950 15.68 20250210 0.53 Y 002620 500 79 억 1567591 N N 2 N 00 N
9 20250516 090127 57 100.00 KOSPI 일반서비스 N N N N N 7960 -20 5 -0.25 3279760 411 12.86 7980 7980 7960 10370 5590 7980 7979.95 9.81 0 0 8073 8026 7993 7946 7913 8010 7930 80 2390 500 5260 10 1 15973355 1271 -2.49 0.41 12 0.00 -3203.00 19431.00 12050 20240503 -33.94 6950 20250210 14.53 9810 -18.86 20250331 6950 14.53 20250210 11700 -31.97 20240617 6950 14.53 20250210 0.53 Y 002620 500 79 억 1567591 N N 2 N 00 N
10 20250515 160131 57 100.00 KOSPI 일반서비스 N N N N N 7980 -10 5 -0.13 25564660 3192 58.93 7990 8040 7960 10380 5600 7990 8008.98 9.81 0 447 8316 8152 8016 7852 7716 8235 7935 80 2390 500 5270 10 1 15973355 1275 -2.49 0.41 12 0.02 -3203.00 19431.00 12050 20240503 -33.78 6950 20250210 14.82 9810 -18.65 20250331 6950 14.82 20250210 11700 -31.79 20240617 6950 14.82 20250210 0.53 Y 002620 500 79 억 1567191 N N 2 N 00 N
11 20250515 150132 57 100.00 KOSPI 일반서비스 N N N N N 8000 10 2 0.13 18208880 2273 41.96 7990 8040 7960 10380 5600 7990 8010.95 9.81 0 -11 8316 8152 8016 7852 7716 8235 7935 80 2390 500 5270 10 1 15973355 1278 -2.50 0.41 12 0.01 -3203.00 19431.00 12050 20240503 -33.61 6950 20250210 15.11 9810 -18.45 20250331 6950 15.11 20250210 11700 -31.62 20240617 6950 15.11 20250210 0.53 Y 002620 500 79 억 1567191 N N 5 N 00 N
12 20250515 140132 57 100.00 KOSPI 일반서비스 N N N N N 8010 20 2 0.25 10752820 1341 24.76 7990 8040 7960 10380 5600 7990 8018.51 9.81 0 -552 8316 8152 8016 7852 7716 8235 7935 80 2390 500 5270 10 1 15973355 1279 -2.50 0.41 12 0.01 -3203.00 19431.00 12050 20240503 -33.53 6950 20250210 15.25 9810 -18.35 20250331 6950 15.25 20250210 11700 -31.54 20240617 6950 15.25 20250210 0.53 Y 002620 500 79 억 1567191 N N 5 N 00 N