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
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
20250512,160320,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2340,35,2,1.52,113531742,49122,153.43,2305,2340,2295,2995,1615,2305,2311.10,1.82,0,1841,2351,2327,2306,2282,2261,2317,2272,424,690,500,1610,5,1,84702850,1982,390.00,0.57,12,0.06,6.00,4137.00,2755,20240430,-15.06,1900,20240806,23.16,2555,-8.41,20250102,2040,14.71,20250404,2675,-12.52,20241021,1900,23.16,20240806,0.11,Y,019680,500,423 억,,1542669,N,N,4378,N,00,N
20250512,150323,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2310,5,2,0.22,99917652,43263,135.13,2305,2330,2295,2995,1615,2305,2309.54,1.82,0,2701,2351,2327,2306,2282,2261,2317,2272,424,690,500,1610,5,1,84702850,1957,385.00,0.56,12,0.05,6.00,4137.00,2755,20240430,-16.15,1900,20240806,21.58,2555,-9.59,20250102,2040,13.24,20250404,2675,-13.64,20241021,1900,21.58,20240806,0.11,Y,019680,500,423 억,,1542669,N,N,1746,N,00,N
20250512,140322,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2330,25,2,1.08,54334877,23515,73.45,2305,2330,2295,2995,1615,2305,2310.65,1.82,0,735,2351,2327,2306,2282,2261,2317,2272,424,690,500,1610,5,1,84702850,1974,388.33,0.56,12,0.03,6.00,4137.00,2755,20240430,-15.43,1900,20240806,22.63,2555,-8.81,20250102,2040,14.22,20250404,2675,-12.90,20241021,1900,22.63,20240806,0.11,Y,019680,500,423 억,,1542669,N,N,1746,N,00,N
20250512,130321,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2320,15,2,0.65,34498837,14963,46.74,2305,2320,2295,2995,1615,2305,2305.61,1.82,0,34,2351,2327,2306,2282,2261,2317,2272,424,690,500,1610,5,1,84702850,1965,386.67,0.56,12,0.02,6.00,4137.00,2755,20240430,-15.79,1900,20240806,22.11,2555,-9.20,20250102,2040,13.73,20250404,2675,-13.27,20241021,1900,22.11,20240806,0.11,Y,019680,500,423 억,,1542669,N,N,1746,N,00,N
20250512,120322,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2315,10,2,0.43,30264515,13134,41.02,2305,2320,2295,2995,1615,2305,2304.29,1.82,0,-207,2351,2327,2306,2282,2261,2317,2272,424,690,500,1610,5,1,84702850,1961,385.83,0.56,12,0.02,6.00,4137.00,2755,20240430,-15.97,1900,20240806,21.84,2555,-9.39,20250102,2040,13.48,20250404,2675,-13.46,20241021,1900,21.84,20240806,0.11,Y,019680,500,423 억,,1542669,N,N,1746,N,00,N
20250512,110323,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2315,10,2,0.43,20053435,8707,27.20,2305,2320,2295,2995,1615,2305,2303.14,1.82,0,-2017,2351,2327,2306,2282,2261,2317,2272,424,690,500,1610,5,1,84702850,1961,385.83,0.56,12,0.01,6.00,4137.00,2755,20240430,-15.97,1900,20240806,21.84,2555,-9.39,20250102,2040,13.48,20250404,2675,-13.46,20241021,1900,21.84,20240806,0.11,Y,019680,500,423 억,,1542669,N,N,1746,N,00,N
20250512,100322,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2305,0,3,0.00,8891125,3860,12.06,2305,2320,2295,2995,1615,2305,2303.40,1.82,0,-1058,2351,2327,2306,2282,2261,2317,2272,424,690,500,1610,5,1,84702850,1952,384.17,0.56,12,0.00,6.00,4137.00,2755,20240430,-16.33,1900,20240806,21.32,2555,-9.78,20250102,2040,12.99,20250404,2675,-13.83,20241021,1900,21.32,20240806,0.11,Y,019680,500,423 억,,1542669,N,N,1746,N,00,N
20250512,090322,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2305,0,3,0.00,4610,2,0.01,2305,2305,2305,2995,1615,2305,2305.00,1.82,0,-2,2351,2327,2306,2282,2261,2317,2272,424,690,500,1610,5,1,84702850,1952,384.17,0.56,12,0.00,6.00,4137.00,2755,20240430,-16.33,1900,20240806,21.32,2555,-9.78,20250102,2040,12.99,20250404,2675,-13.83,20241021,1900,21.32,20240806,0.11,Y,019680,500,423 억,,1542669,N,N,1746,N,00,N
20250509,160322,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2305,-35,5,-1.50,73452179,32015,35.16,2315,2330,2285,3040,1640,2340,2294.31,1.83,0,-2900,2426,2382,2316,2272,2206,2405,2295,424,700,500,1630,5,1,84702850,1952,384.17,0.56,12,0.04,6.00,4137.00,2755,20240430,-16.33,1900,20240806,21.32,2555,-9.78,20250102,2040,12.99,20250404,2675,-13.83,20241021,1900,21.32,20240806,0.12,Y,019680,500,423 억,,1547740,N,N,1746,N,00,N
20250509,150322,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2315,-25,5,-1.07,66516499,29006,31.85,2315,2330,2285,3040,1640,2340,2293.20,1.83,0,-2179,2426,2382,2316,2272,2206,2405,2295,424,700,500,1630,5,1,84702850,1961,385.83,0.56,12,0.03,6.00,4137.00,2755,20240430,-15.97,1900,20240806,21.84,2555,-9.39,20250102,2040,13.48,20250404,2675,-13.46,20241021,1900,21.84,20240806,0.12,Y,019680,500,423 억,,1547740,N,N,4025,N,00,N
20250509,140321,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2295,-45,5,-1.92,53697574,23429,25.73,2315,2330,2285,3040,1640,2340,2291.93,1.83,0,-1176,2426,2382,2316,2272,2206,2405,2295,424,700,500,1630,5,1,84702850,1944,382.50,0.55,12,0.03,6.00,4137.00,2755,20240430,-16.70,1900,20240806,20.79,2555,-10.18,20250102,2040,12.50,20250404,2675,-14.21,20241021,1900,20.79,20240806,0.12,Y,019680,500,423 억,,1547740,N,N,4025,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 160320 57 100.00 KOSPI 일반서비스 N N N N N 2340 35 2 1.52 113531742 49122 153.43 2305 2340 2295 2995 1615 2305 2311.10 1.82 0 1841 2351 2327 2306 2282 2261 2317 2272 424 690 500 1610 5 1 84702850 1982 390.00 0.57 12 0.06 6.00 4137.00 2755 20240430 -15.06 1900 20240806 23.16 2555 -8.41 20250102 2040 14.71 20250404 2675 -12.52 20241021 1900 23.16 20240806 0.11 Y 019680 500 423 억 1542669 N N 4378 N 00 N
3 20250512 150323 57 100.00 KOSPI 일반서비스 N N N N N 2310 5 2 0.22 99917652 43263 135.13 2305 2330 2295 2995 1615 2305 2309.54 1.82 0 2701 2351 2327 2306 2282 2261 2317 2272 424 690 500 1610 5 1 84702850 1957 385.00 0.56 12 0.05 6.00 4137.00 2755 20240430 -16.15 1900 20240806 21.58 2555 -9.59 20250102 2040 13.24 20250404 2675 -13.64 20241021 1900 21.58 20240806 0.11 Y 019680 500 423 억 1542669 N N 1746 N 00 N
4 20250512 140322 57 100.00 KOSPI 일반서비스 N N N N N 2330 25 2 1.08 54334877 23515 73.45 2305 2330 2295 2995 1615 2305 2310.65 1.82 0 735 2351 2327 2306 2282 2261 2317 2272 424 690 500 1610 5 1 84702850 1974 388.33 0.56 12 0.03 6.00 4137.00 2755 20240430 -15.43 1900 20240806 22.63 2555 -8.81 20250102 2040 14.22 20250404 2675 -12.90 20241021 1900 22.63 20240806 0.11 Y 019680 500 423 억 1542669 N N 1746 N 00 N
5 20250512 130321 57 100.00 KOSPI 일반서비스 N N N N N 2320 15 2 0.65 34498837 14963 46.74 2305 2320 2295 2995 1615 2305 2305.61 1.82 0 34 2351 2327 2306 2282 2261 2317 2272 424 690 500 1610 5 1 84702850 1965 386.67 0.56 12 0.02 6.00 4137.00 2755 20240430 -15.79 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 1542669 N N 1746 N 00 N
6 20250512 120322 57 100.00 KOSPI 일반서비스 N N N N N 2315 10 2 0.43 30264515 13134 41.02 2305 2320 2295 2995 1615 2305 2304.29 1.82 0 -207 2351 2327 2306 2282 2261 2317 2272 424 690 500 1610 5 1 84702850 1961 385.83 0.56 12 0.02 6.00 4137.00 2755 20240430 -15.97 1900 20240806 21.84 2555 -9.39 20250102 2040 13.48 20250404 2675 -13.46 20241021 1900 21.84 20240806 0.11 Y 019680 500 423 억 1542669 N N 1746 N 00 N
7 20250512 110323 57 100.00 KOSPI 일반서비스 N N N N N 2315 10 2 0.43 20053435 8707 27.20 2305 2320 2295 2995 1615 2305 2303.14 1.82 0 -2017 2351 2327 2306 2282 2261 2317 2272 424 690 500 1610 5 1 84702850 1961 385.83 0.56 12 0.01 6.00 4137.00 2755 20240430 -15.97 1900 20240806 21.84 2555 -9.39 20250102 2040 13.48 20250404 2675 -13.46 20241021 1900 21.84 20240806 0.11 Y 019680 500 423 억 1542669 N N 1746 N 00 N
8 20250512 100322 57 100.00 KOSPI 일반서비스 N N N N N 2305 0 3 0.00 8891125 3860 12.06 2305 2320 2295 2995 1615 2305 2303.40 1.82 0 -1058 2351 2327 2306 2282 2261 2317 2272 424 690 500 1610 5 1 84702850 1952 384.17 0.56 12 0.00 6.00 4137.00 2755 20240430 -16.33 1900 20240806 21.32 2555 -9.78 20250102 2040 12.99 20250404 2675 -13.83 20241021 1900 21.32 20240806 0.11 Y 019680 500 423 억 1542669 N N 1746 N 00 N
9 20250512 090322 57 100.00 KOSPI 일반서비스 N N N N N 2305 0 3 0.00 4610 2 0.01 2305 2305 2305 2995 1615 2305 2305.00 1.82 0 -2 2351 2327 2306 2282 2261 2317 2272 424 690 500 1610 5 1 84702850 1952 384.17 0.56 12 0.00 6.00 4137.00 2755 20240430 -16.33 1900 20240806 21.32 2555 -9.78 20250102 2040 12.99 20250404 2675 -13.83 20241021 1900 21.32 20240806 0.11 Y 019680 500 423 억 1542669 N N 1746 N 00 N
10 20250509 160322 57 100.00 KOSPI 일반서비스 N N N N N 2305 -35 5 -1.50 73452179 32015 35.16 2315 2330 2285 3040 1640 2340 2294.31 1.83 0 -2900 2426 2382 2316 2272 2206 2405 2295 424 700 500 1630 5 1 84702850 1952 384.17 0.56 12 0.04 6.00 4137.00 2755 20240430 -16.33 1900 20240806 21.32 2555 -9.78 20250102 2040 12.99 20250404 2675 -13.83 20241021 1900 21.32 20240806 0.12 Y 019680 500 423 억 1547740 N N 1746 N 00 N
11 20250509 150322 57 100.00 KOSPI 일반서비스 N N N N N 2315 -25 5 -1.07 66516499 29006 31.85 2315 2330 2285 3040 1640 2340 2293.20 1.83 0 -2179 2426 2382 2316 2272 2206 2405 2295 424 700 500 1630 5 1 84702850 1961 385.83 0.56 12 0.03 6.00 4137.00 2755 20240430 -15.97 1900 20240806 21.84 2555 -9.39 20250102 2040 13.48 20250404 2675 -13.46 20241021 1900 21.84 20240806 0.12 Y 019680 500 423 억 1547740 N N 4025 N 00 N
12 20250509 140321 57 100.00 KOSPI 일반서비스 N N N N N 2295 -45 5 -1.92 53697574 23429 25.73 2315 2330 2285 3040 1640 2340 2291.93 1.83 0 -1176 2426 2382 2316 2272 2206 2405 2295 424 700 500 1630 5 1 84702850 1944 382.50 0.55 12 0.03 6.00 4137.00 2755 20240430 -16.70 1900 20240806 20.79 2555 -10.18 20250102 2040 12.50 20250404 2675 -14.21 20241021 1900 20.79 20240806 0.12 Y 019680 500 423 억 1547740 N N 4025 N 00 N