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
030210/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
20250516,160329,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3250,-70,5,-2.11,287502309,87936,63.97,3320,3320,3240,4315,2325,3320,3269.45,6.13,0,-1107,3460,3390,3320,3250,3180,3355,3215,3046,995,5000,2390,5,1,60911106,1980,-4.68,0.38,12,0.14,-695.00,8580.00,3935,20250421,-17.41,2345,20241209,38.59,3935,-17.41,20250421,2620,24.05,20250228,3935,-17.41,20250421,2345,38.59,20241209,0.07,Y,030210,5000,3045 억,,3735409,N,N,10807,N,00,N
20250516,150331,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3260,-60,5,-1.81,272820434,83418,60.68,3320,3320,3240,4315,2325,3320,3270.52,6.13,0,925,3460,3390,3320,3250,3180,3355,3215,3046,995,5000,2390,5,1,60911106,1986,-4.69,0.38,12,0.14,-695.00,8580.00,3935,20250421,-17.15,2345,20241209,39.02,3935,-17.15,20250421,2620,24.43,20250228,3935,-17.15,20250421,2345,39.02,20241209,0.07,Y,030210,5000,3045 억,,3735409,N,N,17799,N,00,N
20250516,140330,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3260,-60,5,-1.81,233332459,71264,51.84,3320,3320,3245,4315,2325,3320,3274.20,6.13,0,802,3460,3390,3320,3250,3180,3355,3215,3046,995,5000,2390,5,1,60911106,1986,-4.69,0.38,12,0.12,-695.00,8580.00,3935,20250421,-17.15,2345,20241209,39.02,3935,-17.15,20250421,2620,24.43,20250228,3935,-17.15,20250421,2345,39.02,20241209,0.07,Y,030210,5000,3045 억,,3735409,N,N,17799,N,00,N
20250516,130330,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3265,-55,5,-1.66,213579809,65211,47.44,3320,3320,3245,4315,2325,3320,3275.21,6.13,0,1777,3460,3390,3320,3250,3180,3355,3215,3046,995,5000,2390,5,1,60911106,1989,-4.70,0.38,12,0.11,-695.00,8580.00,3935,20250421,-17.03,2345,20241209,39.23,3935,-17.03,20250421,2620,24.62,20250228,3935,-17.03,20250421,2345,39.23,20241209,0.07,Y,030210,5000,3045 억,,3735409,N,N,17799,N,00,N
20250516,120328,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3260,-60,5,-1.81,209149429,63852,46.45,3320,3320,3245,4315,2325,3320,3275.53,6.13,0,1730,3460,3390,3320,3250,3180,3355,3215,3046,995,5000,2390,5,1,60911106,1986,-4.69,0.38,12,0.10,-695.00,8580.00,3935,20250421,-17.15,2345,20241209,39.02,3935,-17.15,20250421,2620,24.43,20250228,3935,-17.15,20250421,2345,39.02,20241209,0.07,Y,030210,5000,3045 억,,3735409,N,N,17799,N,00,N
20250516,110319,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3290,-30,5,-0.90,185226409,56524,41.12,3320,3320,3245,4315,2325,3320,3276.95,6.13,0,1306,3460,3390,3320,3250,3180,3355,3215,3046,995,5000,2390,5,1,60911106,2004,-4.73,0.38,12,0.09,-695.00,8580.00,3935,20250421,-16.39,2345,20241209,40.30,3935,-16.39,20250421,2620,25.57,20250228,3935,-16.39,20250421,2345,40.30,20241209,0.07,Y,030210,5000,3045 억,,3735409,N,N,17799,N,00,N
20250516,100333,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3265,-55,5,-1.66,150552669,45941,33.42,3320,3320,3245,4315,2325,3320,3277.09,6.13,0,-2439,3460,3390,3320,3250,3180,3355,3215,3046,995,5000,2390,5,1,60911106,1989,-4.70,0.38,12,0.08,-695.00,8580.00,3935,20250421,-17.03,2345,20241209,39.23,3935,-17.03,20250421,2620,24.62,20250228,3935,-17.03,20250421,2345,39.23,20241209,0.07,Y,030210,5000,3045 억,,3735409,N,N,17799,N,00,N
20250516,090331,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3285,-35,5,-1.05,8159390,2477,1.80,3320,3320,3285,4315,2325,3320,3294.06,6.13,0,805,3460,3390,3320,3250,3180,3355,3215,3046,995,5000,2390,5,1,60911106,2001,-4.73,0.38,12,0.00,-695.00,8580.00,3935,20250421,-16.52,2345,20241209,40.09,3935,-16.52,20250421,2620,25.38,20250228,3935,-16.52,20250421,2345,40.09,20241209,0.07,Y,030210,5000,3045 억,,3735409,N,N,17799,N,00,N
20250515,160351,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3320,-40,5,-1.19,452963240,137291,164.54,3390,3390,3250,4365,2355,3360,3299.29,6.14,0,-2006,3446,3402,3366,3322,3286,3385,3305,3046,1005,5000,2410,5,1,60911106,2022,-4.78,0.39,12,0.23,-695.00,8580.00,3935,20250421,-15.63,2345,20241209,41.58,3935,-15.63,20250421,2620,26.72,20250228,3935,-15.63,20250421,2345,41.58,20241209,0.07,Y,030210,5000,3045 억,,3737652,N,N,17799,N,00,N
20250515,150354,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3300,-60,5,-1.79,406507120,123104,147.54,3390,3390,3260,4365,2355,3360,3302.14,6.14,0,-1768,3446,3402,3366,3322,3286,3385,3305,3046,1005,5000,2410,5,1,60911106,2010,-4.75,0.38,12,0.20,-695.00,8580.00,3935,20250421,-16.14,2345,20241209,40.72,3935,-16.14,20250421,2620,25.95,20250228,3935,-16.14,20250421,2345,40.72,20241209,0.07,Y,030210,5000,3045 억,,3737652,N,N,12232,N,00,N
20250515,140354,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3290,-70,5,-2.08,340507645,103122,123.59,3390,3390,3260,4365,2355,3360,3301.99,6.14,0,-2365,3446,3402,3366,3322,3286,3385,3305,3046,1005,5000,2410,5,1,60911106,2004,-4.73,0.38,12,0.17,-695.00,8580.00,3935,20250421,-16.39,2345,20241209,40.30,3935,-16.39,20250421,2620,25.57,20250228,3935,-16.39,20250421,2345,40.30,20241209,0.07,Y,030210,5000,3045 억,,3737652,N,N,12232,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 160329 57 100.00 KOSPI 증권 N N N N N 3250 -70 5 -2.11 287502309 87936 63.97 3320 3320 3240 4315 2325 3320 3269.45 6.13 0 -1107 3460 3390 3320 3250 3180 3355 3215 3046 995 5000 2390 5 1 60911106 1980 -4.68 0.38 12 0.14 -695.00 8580.00 3935 20250421 -17.41 2345 20241209 38.59 3935 -17.41 20250421 2620 24.05 20250228 3935 -17.41 20250421 2345 38.59 20241209 0.07 Y 030210 5000 3045 억 3735409 N N 10807 N 00 N
3 20250516 150331 57 100.00 KOSPI 증권 N N N N N 3260 -60 5 -1.81 272820434 83418 60.68 3320 3320 3240 4315 2325 3320 3270.52 6.13 0 925 3460 3390 3320 3250 3180 3355 3215 3046 995 5000 2390 5 1 60911106 1986 -4.69 0.38 12 0.14 -695.00 8580.00 3935 20250421 -17.15 2345 20241209 39.02 3935 -17.15 20250421 2620 24.43 20250228 3935 -17.15 20250421 2345 39.02 20241209 0.07 Y 030210 5000 3045 억 3735409 N N 17799 N 00 N
4 20250516 140330 57 100.00 KOSPI 증권 N N N N N 3260 -60 5 -1.81 233332459 71264 51.84 3320 3320 3245 4315 2325 3320 3274.20 6.13 0 802 3460 3390 3320 3250 3180 3355 3215 3046 995 5000 2390 5 1 60911106 1986 -4.69 0.38 12 0.12 -695.00 8580.00 3935 20250421 -17.15 2345 20241209 39.02 3935 -17.15 20250421 2620 24.43 20250228 3935 -17.15 20250421 2345 39.02 20241209 0.07 Y 030210 5000 3045 억 3735409 N N 17799 N 00 N
5 20250516 130330 57 100.00 KOSPI 증권 N N N N N 3265 -55 5 -1.66 213579809 65211 47.44 3320 3320 3245 4315 2325 3320 3275.21 6.13 0 1777 3460 3390 3320 3250 3180 3355 3215 3046 995 5000 2390 5 1 60911106 1989 -4.70 0.38 12 0.11 -695.00 8580.00 3935 20250421 -17.03 2345 20241209 39.23 3935 -17.03 20250421 2620 24.62 20250228 3935 -17.03 20250421 2345 39.23 20241209 0.07 Y 030210 5000 3045 억 3735409 N N 17799 N 00 N
6 20250516 120328 57 100.00 KOSPI 증권 N N N N N 3260 -60 5 -1.81 209149429 63852 46.45 3320 3320 3245 4315 2325 3320 3275.53 6.13 0 1730 3460 3390 3320 3250 3180 3355 3215 3046 995 5000 2390 5 1 60911106 1986 -4.69 0.38 12 0.10 -695.00 8580.00 3935 20250421 -17.15 2345 20241209 39.02 3935 -17.15 20250421 2620 24.43 20250228 3935 -17.15 20250421 2345 39.02 20241209 0.07 Y 030210 5000 3045 억 3735409 N N 17799 N 00 N
7 20250516 110319 57 100.00 KOSPI 증권 N N N N N 3290 -30 5 -0.90 185226409 56524 41.12 3320 3320 3245 4315 2325 3320 3276.95 6.13 0 1306 3460 3390 3320 3250 3180 3355 3215 3046 995 5000 2390 5 1 60911106 2004 -4.73 0.38 12 0.09 -695.00 8580.00 3935 20250421 -16.39 2345 20241209 40.30 3935 -16.39 20250421 2620 25.57 20250228 3935 -16.39 20250421 2345 40.30 20241209 0.07 Y 030210 5000 3045 억 3735409 N N 17799 N 00 N
8 20250516 100333 57 100.00 KOSPI 증권 N N N N N 3265 -55 5 -1.66 150552669 45941 33.42 3320 3320 3245 4315 2325 3320 3277.09 6.13 0 -2439 3460 3390 3320 3250 3180 3355 3215 3046 995 5000 2390 5 1 60911106 1989 -4.70 0.38 12 0.08 -695.00 8580.00 3935 20250421 -17.03 2345 20241209 39.23 3935 -17.03 20250421 2620 24.62 20250228 3935 -17.03 20250421 2345 39.23 20241209 0.07 Y 030210 5000 3045 억 3735409 N N 17799 N 00 N
9 20250516 090331 57 100.00 KOSPI 증권 N N N N N 3285 -35 5 -1.05 8159390 2477 1.80 3320 3320 3285 4315 2325 3320 3294.06 6.13 0 805 3460 3390 3320 3250 3180 3355 3215 3046 995 5000 2390 5 1 60911106 2001 -4.73 0.38 12 0.00 -695.00 8580.00 3935 20250421 -16.52 2345 20241209 40.09 3935 -16.52 20250421 2620 25.38 20250228 3935 -16.52 20250421 2345 40.09 20241209 0.07 Y 030210 5000 3045 억 3735409 N N 17799 N 00 N
10 20250515 160351 57 100.00 KOSPI 증권 N N N N N 3320 -40 5 -1.19 452963240 137291 164.54 3390 3390 3250 4365 2355 3360 3299.29 6.14 0 -2006 3446 3402 3366 3322 3286 3385 3305 3046 1005 5000 2410 5 1 60911106 2022 -4.78 0.39 12 0.23 -695.00 8580.00 3935 20250421 -15.63 2345 20241209 41.58 3935 -15.63 20250421 2620 26.72 20250228 3935 -15.63 20250421 2345 41.58 20241209 0.07 Y 030210 5000 3045 억 3737652 N N 17799 N 00 N
11 20250515 150354 57 100.00 KOSPI 증권 N N N N N 3300 -60 5 -1.79 406507120 123104 147.54 3390 3390 3260 4365 2355 3360 3302.14 6.14 0 -1768 3446 3402 3366 3322 3286 3385 3305 3046 1005 5000 2410 5 1 60911106 2010 -4.75 0.38 12 0.20 -695.00 8580.00 3935 20250421 -16.14 2345 20241209 40.72 3935 -16.14 20250421 2620 25.95 20250228 3935 -16.14 20250421 2345 40.72 20241209 0.07 Y 030210 5000 3045 억 3737652 N N 12232 N 00 N
12 20250515 140354 57 100.00 KOSPI 증권 N N N N N 3290 -70 5 -2.08 340507645 103122 123.59 3390 3390 3260 4365 2355 3360 3301.99 6.14 0 -2365 3446 3402 3366 3322 3286 3385 3305 3046 1005 5000 2410 5 1 60911106 2004 -4.73 0.38 12 0.17 -695.00 8580.00 3935 20250421 -16.39 2345 20241209 40.30 3935 -16.39 20250421 2620 25.57 20250228 3935 -16.39 20250421 2345 40.30 20241209 0.07 Y 030210 5000 3045 억 3737652 N N 12232 N 00 N