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
019680/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
20250516,160305,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2330,-5,5,-0.21,51093020,21817,65.81,2310,2365,2310,3035,1635,2335,2341.89,1.84,0,2863,2438,2386,2338,2286,2238,2412,2312,424,700,500,1630,5,1,84702850,1974,388.33,0.56,12,0.03,6.00,4137.00,2675,20240507,-12.90,1900,20240806,22.63,2555,-8.81,20250102,2040,14.22,20250404,2675,-12.90,20241021,1900,22.63,20240806,0.12,Y,019680,500,423 억,,1556594,N,N,2608,N,00,N
20250516,150306,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2335,0,3,0.00,29832715,12731,38.40,2310,2365,2310,3035,1635,2335,2343.31,1.84,0,-984,2438,2386,2338,2286,2238,2412,2312,424,700,500,1630,5,1,84702850,1978,389.17,0.56,12,0.02,6.00,4137.00,2675,20240507,-12.71,1900,20240806,22.89,2555,-8.61,20250102,2040,14.46,20250404,2675,-12.71,20241021,1900,22.89,20240806,0.12,Y,019680,500,423 억,,1556594,N,N,1113,N,00,N
20250516,140307,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2345,10,2,0.43,17060190,7264,21.91,2310,2365,2310,3035,1635,2335,2348.59,1.84,0,-783,2438,2386,2338,2286,2238,2412,2312,424,700,500,1630,5,1,84702850,1986,390.83,0.57,12,0.01,6.00,4137.00,2675,20240507,-12.34,1900,20240806,23.42,2555,-8.22,20250102,2040,14.95,20250404,2675,-12.34,20241021,1900,23.42,20240806,0.12,Y,019680,500,423 억,,1556594,N,N,1113,N,00,N
20250516,130305,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2340,5,2,0.21,16418715,6990,21.09,2310,2365,2310,3035,1635,2335,2348.89,1.84,0,-849,2438,2386,2338,2286,2238,2412,2312,424,700,500,1630,5,1,84702850,1982,390.00,0.57,12,0.01,6.00,4137.00,2675,20240507,-12.52,1900,20240806,23.16,2555,-8.41,20250102,2040,14.71,20250404,2675,-12.52,20241021,1900,23.16,20240806,0.12,Y,019680,500,423 억,,1556594,N,N,1113,N,00,N
20250516,120304,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2345,10,2,0.43,15446975,6575,19.83,2310,2365,2310,3035,1635,2335,2349.35,1.84,0,-1197,2438,2386,2338,2286,2238,2412,2312,424,700,500,1630,5,1,84702850,1986,390.83,0.57,12,0.01,6.00,4137.00,2675,20240507,-12.34,1900,20240806,23.42,2555,-8.22,20250102,2040,14.95,20250404,2675,-12.34,20241021,1900,23.42,20240806,0.12,Y,019680,500,423 억,,1556594,N,N,1113,N,00,N
20250516,110256,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2345,10,2,0.43,14158195,6025,18.17,2310,2365,2310,3035,1635,2335,2349.91,1.84,0,-1015,2438,2386,2338,2286,2238,2412,2312,424,700,500,1630,5,1,84702850,1986,390.83,0.57,12,0.01,6.00,4137.00,2675,20240507,-12.34,1900,20240806,23.42,2555,-8.22,20250102,2040,14.95,20250404,2675,-12.34,20241021,1900,23.42,20240806,0.12,Y,019680,500,423 억,,1556594,N,N,1113,N,00,N
20250516,100307,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2340,5,2,0.21,6478200,2753,8.30,2310,2365,2310,3035,1635,2335,2353.14,1.84,0,-116,2438,2386,2338,2286,2238,2412,2312,424,700,500,1630,5,1,84702850,1982,390.00,0.57,12,0.00,6.00,4137.00,2675,20240507,-12.52,1900,20240806,23.16,2555,-8.41,20250102,2040,14.71,20250404,2675,-12.52,20241021,1900,23.16,20240806,0.12,Y,019680,500,423 억,,1556594,N,N,1113,N,00,N
20250516,090306,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2320,-15,5,-0.64,141430,61,0.18,2310,2330,2310,3035,1635,2335,2318.52,1.84,0,0,2438,2386,2338,2286,2238,2412,2312,424,700,500,1630,5,1,84702850,1965,386.67,0.56,12,0.00,6.00,4137.00,2675,20240507,-13.27,1900,20240806,22.11,2555,-9.20,20250102,2040,13.73,20250404,2675,-13.27,20241021,1900,22.11,20240806,0.12,Y,019680,500,423 억,,1556594,N,N,1113,N,00,N
20250515,160324,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2335,20,2,0.86,77250345,33150,127.32,2290,2390,2290,3005,1625,2315,2330.32,1.83,0,5828,2378,2346,2313,2281,2248,2362,2297,424,690,500,1620,5,1,84702850,1978,389.17,0.56,12,0.04,6.00,4137.00,2695,20240502,-13.36,1900,20240806,22.89,2555,-8.61,20250102,2040,14.46,20250404,2675,-12.71,20241021,1900,22.89,20240806,0.11,Y,019680,500,423 억,,1550824,N,N,1113,N,00,N
20250515,150326,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2320,5,2,0.22,63154910,27103,104.10,2290,2390,2290,3005,1625,2315,2330.18,1.83,0,3009,2378,2346,2313,2281,2248,2362,2297,424,690,500,1620,5,1,84702850,1965,386.67,0.56,12,0.03,6.00,4137.00,2695,20240502,-13.91,1900,20240806,22.11,2555,-9.20,20250102,2040,13.73,20250404,2675,-13.27,20241021,1900,22.11,20240806,0.11,Y,019680,500,423 억,,1550824,N,N,1910,N,00,N
20250515,140326,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2325,10,2,0.43,37173355,15929,61.18,2290,2390,2290,3005,1625,2315,2333.69,1.83,0,960,2378,2346,2313,2281,2248,2362,2297,424,690,500,1620,5,1,84702850,1969,387.50,0.56,12,0.02,6.00,4137.00,2695,20240502,-13.73,1900,20240806,22.37,2555,-9.00,20250102,2040,13.97,20250404,2675,-13.08,20241021,1900,22.37,20240806,0.11,Y,019680,500,423 억,,1550824,N,N,1910,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 160305 57 100.00 KOSPI 일반서비스 N N N N N 2330 -5 5 -0.21 51093020 21817 65.81 2310 2365 2310 3035 1635 2335 2341.89 1.84 0 2863 2438 2386 2338 2286 2238 2412 2312 424 700 500 1630 5 1 84702850 1974 388.33 0.56 12 0.03 6.00 4137.00 2675 20240507 -12.90 1900 20240806 22.63 2555 -8.81 20250102 2040 14.22 20250404 2675 -12.90 20241021 1900 22.63 20240806 0.12 Y 019680 500 423 억 1556594 N N 2608 N 00 N
3 20250516 150306 57 100.00 KOSPI 일반서비스 N N N N N 2335 0 3 0.00 29832715 12731 38.40 2310 2365 2310 3035 1635 2335 2343.31 1.84 0 -984 2438 2386 2338 2286 2238 2412 2312 424 700 500 1630 5 1 84702850 1978 389.17 0.56 12 0.02 6.00 4137.00 2675 20240507 -12.71 1900 20240806 22.89 2555 -8.61 20250102 2040 14.46 20250404 2675 -12.71 20241021 1900 22.89 20240806 0.12 Y 019680 500 423 억 1556594 N N 1113 N 00 N
4 20250516 140307 57 100.00 KOSPI 일반서비스 N N N N N 2345 10 2 0.43 17060190 7264 21.91 2310 2365 2310 3035 1635 2335 2348.59 1.84 0 -783 2438 2386 2338 2286 2238 2412 2312 424 700 500 1630 5 1 84702850 1986 390.83 0.57 12 0.01 6.00 4137.00 2675 20240507 -12.34 1900 20240806 23.42 2555 -8.22 20250102 2040 14.95 20250404 2675 -12.34 20241021 1900 23.42 20240806 0.12 Y 019680 500 423 억 1556594 N N 1113 N 00 N
5 20250516 130305 57 100.00 KOSPI 일반서비스 N N N N N 2340 5 2 0.21 16418715 6990 21.09 2310 2365 2310 3035 1635 2335 2348.89 1.84 0 -849 2438 2386 2338 2286 2238 2412 2312 424 700 500 1630 5 1 84702850 1982 390.00 0.57 12 0.01 6.00 4137.00 2675 20240507 -12.52 1900 20240806 23.16 2555 -8.41 20250102 2040 14.71 20250404 2675 -12.52 20241021 1900 23.16 20240806 0.12 Y 019680 500 423 억 1556594 N N 1113 N 00 N
6 20250516 120304 57 100.00 KOSPI 일반서비스 N N N N N 2345 10 2 0.43 15446975 6575 19.83 2310 2365 2310 3035 1635 2335 2349.35 1.84 0 -1197 2438 2386 2338 2286 2238 2412 2312 424 700 500 1630 5 1 84702850 1986 390.83 0.57 12 0.01 6.00 4137.00 2675 20240507 -12.34 1900 20240806 23.42 2555 -8.22 20250102 2040 14.95 20250404 2675 -12.34 20241021 1900 23.42 20240806 0.12 Y 019680 500 423 억 1556594 N N 1113 N 00 N
7 20250516 110256 57 100.00 KOSPI 일반서비스 N N N N N 2345 10 2 0.43 14158195 6025 18.17 2310 2365 2310 3035 1635 2335 2349.91 1.84 0 -1015 2438 2386 2338 2286 2238 2412 2312 424 700 500 1630 5 1 84702850 1986 390.83 0.57 12 0.01 6.00 4137.00 2675 20240507 -12.34 1900 20240806 23.42 2555 -8.22 20250102 2040 14.95 20250404 2675 -12.34 20241021 1900 23.42 20240806 0.12 Y 019680 500 423 억 1556594 N N 1113 N 00 N
8 20250516 100307 57 100.00 KOSPI 일반서비스 N N N N N 2340 5 2 0.21 6478200 2753 8.30 2310 2365 2310 3035 1635 2335 2353.14 1.84 0 -116 2438 2386 2338 2286 2238 2412 2312 424 700 500 1630 5 1 84702850 1982 390.00 0.57 12 0.00 6.00 4137.00 2675 20240507 -12.52 1900 20240806 23.16 2555 -8.41 20250102 2040 14.71 20250404 2675 -12.52 20241021 1900 23.16 20240806 0.12 Y 019680 500 423 억 1556594 N N 1113 N 00 N
9 20250516 090306 57 100.00 KOSPI 일반서비스 N N N N N 2320 -15 5 -0.64 141430 61 0.18 2310 2330 2310 3035 1635 2335 2318.52 1.84 0 0 2438 2386 2338 2286 2238 2412 2312 424 700 500 1630 5 1 84702850 1965 386.67 0.56 12 0.00 6.00 4137.00 2675 20240507 -13.27 1900 20240806 22.11 2555 -9.20 20250102 2040 13.73 20250404 2675 -13.27 20241021 1900 22.11 20240806 0.12 Y 019680 500 423 억 1556594 N N 1113 N 00 N
10 20250515 160324 57 100.00 KOSPI 일반서비스 N N N N N 2335 20 2 0.86 77250345 33150 127.32 2290 2390 2290 3005 1625 2315 2330.32 1.83 0 5828 2378 2346 2313 2281 2248 2362 2297 424 690 500 1620 5 1 84702850 1978 389.17 0.56 12 0.04 6.00 4137.00 2695 20240502 -13.36 1900 20240806 22.89 2555 -8.61 20250102 2040 14.46 20250404 2675 -12.71 20241021 1900 22.89 20240806 0.11 Y 019680 500 423 억 1550824 N N 1113 N 00 N
11 20250515 150326 57 100.00 KOSPI 일반서비스 N N N N N 2320 5 2 0.22 63154910 27103 104.10 2290 2390 2290 3005 1625 2315 2330.18 1.83 0 3009 2378 2346 2313 2281 2248 2362 2297 424 690 500 1620 5 1 84702850 1965 386.67 0.56 12 0.03 6.00 4137.00 2695 20240502 -13.91 1900 20240806 22.11 2555 -9.20 20250102 2040 13.73 20250404 2675 -13.27 20241021 1900 22.11 20240806 0.11 Y 019680 500 423 억 1550824 N N 1910 N 00 N
12 20250515 140326 57 100.00 KOSPI 일반서비스 N N N N N 2325 10 2 0.43 37173355 15929 61.18 2290 2390 2290 3005 1625 2315 2333.69 1.83 0 960 2378 2346 2313 2281 2248 2362 2297 424 690 500 1620 5 1 84702850 1969 387.50 0.56 12 0.02 6.00 4137.00 2695 20240502 -13.73 1900 20240806 22.37 2555 -9.00 20250102 2040 13.97 20250404 2675 -13.08 20241021 1900 22.37 20240806 0.11 Y 019680 500 423 억 1550824 N N 1910 N 00 N