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
030610/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
20250516,160330,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,7290,260,2,3.70,2110410235,289358,174.38,7210,7380,7170,9130,4930,7030,7293.42,1.69,0,9687,7290,7160,7070,6940,6850,7115,6895,5698,2100,5000,5200,10,1,113962961,8308,7.06,0.42,12,0.25,1033.00,17476.00,7380,20250516,-1.22,4775,20240805,52.67,7380,-1.22,20250516,5310,37.29,20250203,7380,-1.22,20250516,4775,52.67,20240805,0.06,Y,030610,5000,5698 억,,1921659,N,N,24849,N,00,N
20250516,150332,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,7280,250,2,3.56,2042471575,280024,168.76,7210,7380,7170,9130,4930,7030,7293.92,1.69,0,15182,7290,7160,7070,6940,6850,7115,6895,5698,2100,5000,5200,10,1,113962961,8297,7.05,0.42,12,0.25,1033.00,17476.00,7380,20250516,-1.36,4775,20240805,52.46,7380,-1.36,20250516,5310,37.10,20250203,7380,-1.36,20250516,4775,52.46,20240805,0.06,Y,030610,5000,5698 억,,1921659,N,N,6877,N,00,N
20250516,140331,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,7260,230,2,3.27,1625695315,222674,134.20,7210,7380,7170,9130,4930,7030,7300.79,1.69,0,31081,7290,7160,7070,6940,6850,7115,6895,5698,2100,5000,5200,10,1,113962961,8274,7.03,0.42,12,0.20,1033.00,17476.00,7380,20250516,-1.63,4775,20240805,52.04,7380,-1.63,20250516,5310,36.72,20250203,7380,-1.63,20250516,4775,52.04,20240805,0.06,Y,030610,5000,5698 억,,1921659,N,N,6877,N,00,N
20250516,130331,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,7280,250,2,3.56,1498818845,205204,123.67,7210,7380,7170,9130,4930,7030,7304.04,1.69,0,36308,7290,7160,7070,6940,6850,7115,6895,5698,2100,5000,5200,10,1,113962961,8297,7.05,0.42,12,0.18,1033.00,17476.00,7380,20250516,-1.36,4775,20240805,52.46,7380,-1.36,20250516,5310,37.10,20250203,7380,-1.36,20250516,4775,52.46,20240805,0.06,Y,030610,5000,5698 억,,1921659,N,N,6877,N,00,N
20250516,120329,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,7300,270,2,3.84,1353040095,185218,111.62,7210,7380,7170,9130,4930,7030,7305.12,1.69,0,41404,7290,7160,7070,6940,6850,7115,6895,5698,2100,5000,5200,10,1,113962961,8319,7.07,0.42,12,0.16,1033.00,17476.00,7380,20250516,-1.08,4775,20240805,52.88,7380,-1.08,20250516,5310,37.48,20250203,7380,-1.08,20250516,4775,52.88,20240805,0.06,Y,030610,5000,5698 억,,1921659,N,N,6877,N,00,N
20250516,110320,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,7320,290,2,4.13,1037648590,141901,85.52,7210,7380,7170,9130,4930,7030,7312.48,1.69,0,38999,7290,7160,7070,6940,6850,7115,6895,5698,2100,5000,5200,10,1,113962961,8342,7.09,0.42,12,0.12,1033.00,17476.00,7380,20250516,-0.81,4775,20240805,53.30,7380,-0.81,20250516,5310,37.85,20250203,7380,-0.81,20250516,4775,53.30,20240805,0.06,Y,030610,5000,5698 억,,1921659,N,N,6877,N,00,N
20250516,100333,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,7300,270,2,3.84,795063395,108799,65.57,7210,7380,7170,9130,4930,7030,7307.64,1.69,0,31196,7290,7160,7070,6940,6850,7115,6895,5698,2100,5000,5200,10,1,113962961,8319,7.07,0.42,12,0.10,1033.00,17476.00,7380,20250516,-1.08,4775,20240805,52.88,7380,-1.08,20250516,5310,37.48,20250203,7380,-1.08,20250516,4775,52.88,20240805,0.06,Y,030610,5000,5698 억,,1921659,N,N,6877,N,00,N
20250516,090332,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,7250,220,2,3.13,122897380,17034,10.27,7210,7250,7170,9130,4930,7030,7214.83,1.69,0,210,7290,7160,7070,6940,6850,7115,6895,5698,2100,5000,5200,10,1,113962961,8262,7.02,0.41,12,0.01,1033.00,17476.00,7250,20250516,0.00,4775,20240805,51.83,7250,0.00,20250516,5310,36.53,20250203,7250,0.00,20250516,4775,51.83,20240805,0.06,Y,030610,5000,5698 억,,1921659,N,N,6877,N,00,N
20250515,160352,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,7030,-170,5,-2.36,1175631255,165777,59.21,7200,7200,6980,9360,5040,7200,7091.83,1.71,0,-21430,7400,7300,7140,7040,6880,7350,7090,5698,2160,5000,5320,10,1,113962961,8012,6.81,0.40,12,0.15,1033.00,17476.00,7240,20250514,-2.90,4775,20240805,47.23,7240,-2.90,20250514,5310,32.39,20250203,7240,-2.90,20250514,4775,47.23,20240805,0.07,Y,030610,5000,5698 억,,1946281,N,N,6877,N,00,N
20250515,150355,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6990,-210,5,-2.92,1126094395,158713,56.68,7200,7200,6980,9360,5040,7200,7095.16,1.71,0,-16884,7400,7300,7140,7040,6880,7350,7090,5698,2160,5000,5320,10,1,113962961,7966,6.77,0.40,12,0.14,1033.00,17476.00,7240,20250514,-3.45,4775,20240805,46.39,7240,-3.45,20250514,5310,31.64,20250203,7240,-3.45,20250514,4775,46.39,20240805,0.07,Y,030610,5000,5698 억,,1946281,N,N,10519,N,00,N
20250515,140355,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,7030,-170,5,-2.36,976648865,137402,49.07,7200,7200,7020,9360,5040,7200,7107.97,1.71,0,-7781,7400,7300,7140,7040,6880,7350,7090,5698,2160,5000,5320,10,1,113962961,8012,6.81,0.40,12,0.12,1033.00,17476.00,7240,20250514,-2.90,4775,20240805,47.23,7240,-2.90,20250514,5310,32.39,20250203,7240,-2.90,20250514,4775,47.23,20240805,0.07,Y,030610,5000,5698 억,,1946281,N,N,10519,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 160330 55 60.00 KOSPI 신고가 증권 N N N Y 60 N 7290 260 2 3.70 2110410235 289358 174.38 7210 7380 7170 9130 4930 7030 7293.42 1.69 0 9687 7290 7160 7070 6940 6850 7115 6895 5698 2100 5000 5200 10 1 113962961 8308 7.06 0.42 12 0.25 1033.00 17476.00 7380 20250516 -1.22 4775 20240805 52.67 7380 -1.22 20250516 5310 37.29 20250203 7380 -1.22 20250516 4775 52.67 20240805 0.06 Y 030610 5000 5698 억 1921659 N N 24849 N 00 N
3 20250516 150332 55 60.00 KOSPI 신고가 증권 N N N Y 60 N 7280 250 2 3.56 2042471575 280024 168.76 7210 7380 7170 9130 4930 7030 7293.92 1.69 0 15182 7290 7160 7070 6940 6850 7115 6895 5698 2100 5000 5200 10 1 113962961 8297 7.05 0.42 12 0.25 1033.00 17476.00 7380 20250516 -1.36 4775 20240805 52.46 7380 -1.36 20250516 5310 37.10 20250203 7380 -1.36 20250516 4775 52.46 20240805 0.06 Y 030610 5000 5698 억 1921659 N N 6877 N 00 N
4 20250516 140331 55 60.00 KOSPI 신고가 증권 N N N Y 60 N 7260 230 2 3.27 1625695315 222674 134.20 7210 7380 7170 9130 4930 7030 7300.79 1.69 0 31081 7290 7160 7070 6940 6850 7115 6895 5698 2100 5000 5200 10 1 113962961 8274 7.03 0.42 12 0.20 1033.00 17476.00 7380 20250516 -1.63 4775 20240805 52.04 7380 -1.63 20250516 5310 36.72 20250203 7380 -1.63 20250516 4775 52.04 20240805 0.06 Y 030610 5000 5698 억 1921659 N N 6877 N 00 N
5 20250516 130331 55 60.00 KOSPI 신고가 증권 N N N Y 60 N 7280 250 2 3.56 1498818845 205204 123.67 7210 7380 7170 9130 4930 7030 7304.04 1.69 0 36308 7290 7160 7070 6940 6850 7115 6895 5698 2100 5000 5200 10 1 113962961 8297 7.05 0.42 12 0.18 1033.00 17476.00 7380 20250516 -1.36 4775 20240805 52.46 7380 -1.36 20250516 5310 37.10 20250203 7380 -1.36 20250516 4775 52.46 20240805 0.06 Y 030610 5000 5698 억 1921659 N N 6877 N 00 N
6 20250516 120329 55 60.00 KOSPI 신고가 증권 N N N Y 60 N 7300 270 2 3.84 1353040095 185218 111.62 7210 7380 7170 9130 4930 7030 7305.12 1.69 0 41404 7290 7160 7070 6940 6850 7115 6895 5698 2100 5000 5200 10 1 113962961 8319 7.07 0.42 12 0.16 1033.00 17476.00 7380 20250516 -1.08 4775 20240805 52.88 7380 -1.08 20250516 5310 37.48 20250203 7380 -1.08 20250516 4775 52.88 20240805 0.06 Y 030610 5000 5698 억 1921659 N N 6877 N 00 N
7 20250516 110320 55 60.00 KOSPI 신고가 증권 N N N Y 60 N 7320 290 2 4.13 1037648590 141901 85.52 7210 7380 7170 9130 4930 7030 7312.48 1.69 0 38999 7290 7160 7070 6940 6850 7115 6895 5698 2100 5000 5200 10 1 113962961 8342 7.09 0.42 12 0.12 1033.00 17476.00 7380 20250516 -0.81 4775 20240805 53.30 7380 -0.81 20250516 5310 37.85 20250203 7380 -0.81 20250516 4775 53.30 20240805 0.06 Y 030610 5000 5698 억 1921659 N N 6877 N 00 N
8 20250516 100333 55 60.00 KOSPI 신고가 증권 N N N Y 60 N 7300 270 2 3.84 795063395 108799 65.57 7210 7380 7170 9130 4930 7030 7307.64 1.69 0 31196 7290 7160 7070 6940 6850 7115 6895 5698 2100 5000 5200 10 1 113962961 8319 7.07 0.42 12 0.10 1033.00 17476.00 7380 20250516 -1.08 4775 20240805 52.88 7380 -1.08 20250516 5310 37.48 20250203 7380 -1.08 20250516 4775 52.88 20240805 0.06 Y 030610 5000 5698 억 1921659 N N 6877 N 00 N
9 20250516 090332 55 60.00 KOSPI 신고가 증권 N N N Y 60 N 7250 220 2 3.13 122897380 17034 10.27 7210 7250 7170 9130 4930 7030 7214.83 1.69 0 210 7290 7160 7070 6940 6850 7115 6895 5698 2100 5000 5200 10 1 113962961 8262 7.02 0.41 12 0.01 1033.00 17476.00 7250 20250516 0.00 4775 20240805 51.83 7250 0.00 20250516 5310 36.53 20250203 7250 0.00 20250516 4775 51.83 20240805 0.06 Y 030610 5000 5698 억 1921659 N N 6877 N 00 N
10 20250515 160352 55 60.00 KOSPI 증권 N N N Y 60 N 7030 -170 5 -2.36 1175631255 165777 59.21 7200 7200 6980 9360 5040 7200 7091.83 1.71 0 -21430 7400 7300 7140 7040 6880 7350 7090 5698 2160 5000 5320 10 1 113962961 8012 6.81 0.40 12 0.15 1033.00 17476.00 7240 20250514 -2.90 4775 20240805 47.23 7240 -2.90 20250514 5310 32.39 20250203 7240 -2.90 20250514 4775 47.23 20240805 0.07 Y 030610 5000 5698 억 1946281 N N 6877 N 00 N
11 20250515 150355 55 60.00 KOSPI 증권 N N N Y 60 N 6990 -210 5 -2.92 1126094395 158713 56.68 7200 7200 6980 9360 5040 7200 7095.16 1.71 0 -16884 7400 7300 7140 7040 6880 7350 7090 5698 2160 5000 5320 10 1 113962961 7966 6.77 0.40 12 0.14 1033.00 17476.00 7240 20250514 -3.45 4775 20240805 46.39 7240 -3.45 20250514 5310 31.64 20250203 7240 -3.45 20250514 4775 46.39 20240805 0.07 Y 030610 5000 5698 억 1946281 N N 10519 N 00 N
12 20250515 140355 55 60.00 KOSPI 증권 N N N Y 60 N 7030 -170 5 -2.36 976648865 137402 49.07 7200 7200 7020 9360 5040 7200 7107.97 1.71 0 -7781 7400 7300 7140 7040 6880 7350 7090 5698 2160 5000 5320 10 1 113962961 8012 6.81 0.40 12 0.12 1033.00 17476.00 7240 20250514 -2.90 4775 20240805 47.23 7240 -2.90 20250514 5310 32.39 20250203 7240 -2.90 20250514 4775 47.23 20240805 0.07 Y 030610 5000 5698 억 1946281 N N 10519 N 00 N