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
006060/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
20250512,160208,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,4830,-25,5,-0.51,511726275,106309,31.34,4855,4860,4770,6310,3400,4855,4813.53,10.99,0,-13589,5058,4956,4753,4651,4448,5007,4702,277,1455,500,3680,5,1,55320000,2672,6.83,0.69,12,0.19,707.00,6953.00,5270,20250227,-8.35,3405,20240805,41.85,5270,-8.35,20250227,4360,10.78,20250203,5270,-8.35,20250227,3405,41.85,20240805,1.12,Y,006060,500,276 억,,6079381,N,N,12132,N,00,N
20250512,150209,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,4810,-45,5,-0.93,464814185,96578,28.47,4855,4860,4770,6310,3400,4855,4812.79,10.99,0,-11071,5058,4956,4753,4651,4448,5007,4702,277,1455,500,3680,5,1,55320000,2661,6.80,0.69,12,0.17,707.00,6953.00,5270,20250227,-8.73,3405,20240805,41.26,5270,-8.73,20250227,4360,10.32,20250203,5270,-8.73,20250227,3405,41.26,20240805,1.12,Y,006060,500,276 억,,6079381,N,N,12213,N,00,N
20250512,140209,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,4805,-50,5,-1.03,422881230,87862,25.90,4855,4860,4770,6310,3400,4855,4812.96,10.99,0,-7745,5058,4956,4753,4651,4448,5007,4702,277,1455,500,3680,5,1,55320000,2658,6.80,0.69,12,0.16,707.00,6953.00,5270,20250227,-8.82,3405,20240805,41.12,5270,-8.82,20250227,4360,10.21,20250203,5270,-8.82,20250227,3405,41.12,20240805,1.12,Y,006060,500,276 억,,6079381,N,N,12213,N,00,N
20250512,130209,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,4815,-40,5,-0.82,403401820,83810,24.70,4855,4860,4770,6310,3400,4855,4813.24,10.99,0,-5255,5058,4956,4753,4651,4448,5007,4702,277,1455,500,3680,5,1,55320000,2664,6.81,0.69,12,0.15,707.00,6953.00,5270,20250227,-8.63,3405,20240805,41.41,5270,-8.63,20250227,4360,10.44,20250203,5270,-8.63,20250227,3405,41.41,20240805,1.12,Y,006060,500,276 억,,6079381,N,N,12213,N,00,N
20250512,120209,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,4790,-65,5,-1.34,332059320,68961,20.33,4855,4860,4770,6310,3400,4855,4815.11,10.99,0,-3509,5058,4956,4753,4651,4448,5007,4702,277,1455,500,3680,5,1,55320000,2650,6.78,0.69,12,0.12,707.00,6953.00,5270,20250227,-9.11,3405,20240805,40.68,5270,-9.11,20250227,4360,9.86,20250203,5270,-9.11,20250227,3405,40.68,20240805,1.12,Y,006060,500,276 억,,6079381,N,N,12213,N,00,N
20250512,110209,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,4825,-30,5,-0.62,264967100,55032,16.22,4855,4860,4770,6310,3400,4855,4814.70,10.99,0,-4057,5058,4956,4753,4651,4448,5007,4702,277,1455,500,3680,5,1,55320000,2669,6.82,0.69,12,0.10,707.00,6953.00,5270,20250227,-8.44,3405,20240805,41.70,5270,-8.44,20250227,4360,10.67,20250203,5270,-8.44,20250227,3405,41.70,20240805,1.12,Y,006060,500,276 억,,6079381,N,N,12213,N,00,N
20250512,100209,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,4795,-60,5,-1.24,214951315,44645,13.16,4855,4860,4770,6310,3400,4855,4814.58,10.99,0,-6604,5058,4956,4753,4651,4448,5007,4702,277,1455,500,3680,5,1,55320000,2653,6.78,0.69,12,0.08,707.00,6953.00,5270,20250227,-9.01,3405,20240805,40.82,5270,-9.01,20250227,4360,9.98,20250203,5270,-9.01,20250227,3405,40.82,20240805,1.12,Y,006060,500,276 억,,6079381,N,N,12213,N,00,N
20250512,090209,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,4845,-10,5,-0.21,72797335,15006,4.42,4855,4860,4845,6310,3400,4855,4851.19,10.99,0,-9830,5058,4956,4753,4651,4448,5007,4702,277,1455,500,3680,5,1,55320000,2680,6.85,0.70,12,0.03,707.00,6953.00,5270,20250227,-8.06,3405,20240805,42.29,5270,-8.06,20250227,4360,11.12,20250203,5270,-8.06,20250227,3405,42.29,20240805,1.12,Y,006060,500,276 억,,6079381,N,N,12213,N,00,N
20250509,160208,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,4855,255,2,5.54,1587344306,336714,427.18,4640,4855,4550,5980,3220,4600,4713.37,10.94,0,44754,4660,4630,4605,4575,4550,4617,4562,277,1380,500,3490,5,1,55320000,2686,6.87,0.70,12,0.61,707.00,6953.00,5270,20250227,-7.87,3405,20240805,42.58,5270,-7.87,20250227,4360,11.35,20250203,5270,-7.87,20250227,3405,42.58,20240805,1.16,Y,006060,500,276 억,,6050325,N,N,12213,N,00,N
20250509,150209,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,4825,225,2,4.89,1299260673,277093,351.54,4640,4837,4550,5980,3220,4600,4688.90,10.94,0,27684,4660,4630,4605,4575,4550,4617,4562,277,1380,500,3490,5,1,55320000,2669,6.82,0.69,12,0.50,707.00,6953.00,5270,20250227,-8.44,3405,20240805,41.70,5270,-8.44,20250227,4360,10.67,20250203,5270,-8.44,20250227,3405,41.70,20240805,1.16,Y,006060,500,276 억,,6050325,N,N,14388,N,00,N
20250509,140208,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,4740,140,2,3.04,1029218576,220490,279.73,4640,4790,4550,5980,3220,4600,4667.87,10.94,0,19265,4660,4630,4605,4575,4550,4617,4562,277,1380,500,3490,5,1,55320000,2622,6.70,0.68,12,0.40,707.00,6953.00,5270,20250227,-10.06,3405,20240805,39.21,5270,-10.06,20250227,4360,8.72,20250203,5270,-10.06,20250227,3405,39.21,20240805,1.16,Y,006060,500,276 억,,6050325,N,N,14388,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 160208 55 60.00 KOSPI 유통 N N N Y 60 N 4830 -25 5 -0.51 511726275 106309 31.34 4855 4860 4770 6310 3400 4855 4813.53 10.99 0 -13589 5058 4956 4753 4651 4448 5007 4702 277 1455 500 3680 5 1 55320000 2672 6.83 0.69 12 0.19 707.00 6953.00 5270 20250227 -8.35 3405 20240805 41.85 5270 -8.35 20250227 4360 10.78 20250203 5270 -8.35 20250227 3405 41.85 20240805 1.12 Y 006060 500 276 억 6079381 N N 12132 N 00 N
3 20250512 150209 55 60.00 KOSPI 유통 N N N Y 60 N 4810 -45 5 -0.93 464814185 96578 28.47 4855 4860 4770 6310 3400 4855 4812.79 10.99 0 -11071 5058 4956 4753 4651 4448 5007 4702 277 1455 500 3680 5 1 55320000 2661 6.80 0.69 12 0.17 707.00 6953.00 5270 20250227 -8.73 3405 20240805 41.26 5270 -8.73 20250227 4360 10.32 20250203 5270 -8.73 20250227 3405 41.26 20240805 1.12 Y 006060 500 276 억 6079381 N N 12213 N 00 N
4 20250512 140209 55 60.00 KOSPI 유통 N N N Y 60 N 4805 -50 5 -1.03 422881230 87862 25.90 4855 4860 4770 6310 3400 4855 4812.96 10.99 0 -7745 5058 4956 4753 4651 4448 5007 4702 277 1455 500 3680 5 1 55320000 2658 6.80 0.69 12 0.16 707.00 6953.00 5270 20250227 -8.82 3405 20240805 41.12 5270 -8.82 20250227 4360 10.21 20250203 5270 -8.82 20250227 3405 41.12 20240805 1.12 Y 006060 500 276 억 6079381 N N 12213 N 00 N
5 20250512 130209 55 60.00 KOSPI 유통 N N N Y 60 N 4815 -40 5 -0.82 403401820 83810 24.70 4855 4860 4770 6310 3400 4855 4813.24 10.99 0 -5255 5058 4956 4753 4651 4448 5007 4702 277 1455 500 3680 5 1 55320000 2664 6.81 0.69 12 0.15 707.00 6953.00 5270 20250227 -8.63 3405 20240805 41.41 5270 -8.63 20250227 4360 10.44 20250203 5270 -8.63 20250227 3405 41.41 20240805 1.12 Y 006060 500 276 억 6079381 N N 12213 N 00 N
6 20250512 120209 55 60.00 KOSPI 유통 N N N Y 60 N 4790 -65 5 -1.34 332059320 68961 20.33 4855 4860 4770 6310 3400 4855 4815.11 10.99 0 -3509 5058 4956 4753 4651 4448 5007 4702 277 1455 500 3680 5 1 55320000 2650 6.78 0.69 12 0.12 707.00 6953.00 5270 20250227 -9.11 3405 20240805 40.68 5270 -9.11 20250227 4360 9.86 20250203 5270 -9.11 20250227 3405 40.68 20240805 1.12 Y 006060 500 276 억 6079381 N N 12213 N 00 N
7 20250512 110209 55 60.00 KOSPI 유통 N N N Y 60 N 4825 -30 5 -0.62 264967100 55032 16.22 4855 4860 4770 6310 3400 4855 4814.70 10.99 0 -4057 5058 4956 4753 4651 4448 5007 4702 277 1455 500 3680 5 1 55320000 2669 6.82 0.69 12 0.10 707.00 6953.00 5270 20250227 -8.44 3405 20240805 41.70 5270 -8.44 20250227 4360 10.67 20250203 5270 -8.44 20250227 3405 41.70 20240805 1.12 Y 006060 500 276 억 6079381 N N 12213 N 00 N
8 20250512 100209 55 60.00 KOSPI 유통 N N N Y 60 N 4795 -60 5 -1.24 214951315 44645 13.16 4855 4860 4770 6310 3400 4855 4814.58 10.99 0 -6604 5058 4956 4753 4651 4448 5007 4702 277 1455 500 3680 5 1 55320000 2653 6.78 0.69 12 0.08 707.00 6953.00 5270 20250227 -9.01 3405 20240805 40.82 5270 -9.01 20250227 4360 9.98 20250203 5270 -9.01 20250227 3405 40.82 20240805 1.12 Y 006060 500 276 억 6079381 N N 12213 N 00 N
9 20250512 090209 55 60.00 KOSPI 유통 N N N Y 60 N 4845 -10 5 -0.21 72797335 15006 4.42 4855 4860 4845 6310 3400 4855 4851.19 10.99 0 -9830 5058 4956 4753 4651 4448 5007 4702 277 1455 500 3680 5 1 55320000 2680 6.85 0.70 12 0.03 707.00 6953.00 5270 20250227 -8.06 3405 20240805 42.29 5270 -8.06 20250227 4360 11.12 20250203 5270 -8.06 20250227 3405 42.29 20240805 1.12 Y 006060 500 276 억 6079381 N N 12213 N 00 N
10 20250509 160208 55 60.00 KOSPI 유통 N N N Y 60 N 4855 255 2 5.54 1587344306 336714 427.18 4640 4855 4550 5980 3220 4600 4713.37 10.94 0 44754 4660 4630 4605 4575 4550 4617 4562 277 1380 500 3490 5 1 55320000 2686 6.87 0.70 12 0.61 707.00 6953.00 5270 20250227 -7.87 3405 20240805 42.58 5270 -7.87 20250227 4360 11.35 20250203 5270 -7.87 20250227 3405 42.58 20240805 1.16 Y 006060 500 276 억 6050325 N N 12213 N 00 N
11 20250509 150209 55 60.00 KOSPI 유통 N N N Y 60 N 4825 225 2 4.89 1299260673 277093 351.54 4640 4837 4550 5980 3220 4600 4688.90 10.94 0 27684 4660 4630 4605 4575 4550 4617 4562 277 1380 500 3490 5 1 55320000 2669 6.82 0.69 12 0.50 707.00 6953.00 5270 20250227 -8.44 3405 20240805 41.70 5270 -8.44 20250227 4360 10.67 20250203 5270 -8.44 20250227 3405 41.70 20240805 1.16 Y 006060 500 276 억 6050325 N N 14388 N 00 N
12 20250509 140208 55 60.00 KOSPI 유통 N N N Y 60 N 4740 140 2 3.04 1029218576 220490 279.73 4640 4790 4550 5980 3220 4600 4667.87 10.94 0 19265 4660 4630 4605 4575 4550 4617 4562 277 1380 500 3490 5 1 55320000 2622 6.70 0.68 12 0.40 707.00 6953.00 5270 20250227 -10.06 3405 20240805 39.21 5270 -10.06 20250227 4360 8.72 20250203 5270 -10.06 20250227 3405 39.21 20240805 1.16 Y 006060 500 276 억 6050325 N N 14388 N 00 N