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
006800/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
20250512,160213,55,20.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,12600,720,2,6.06,26662378890,2122580,156.36,11990,12840,11950,15440,8320,11880,12561.31,14.46,0,-265675,12493,12186,11993,11686,11493,12090,11590,33316,3560,5000,9020,10,1,570316408,71860,10.25,0.75,12,0.37,1229.00,16894.00,12840,20250512,-1.87,6600,20240805,90.91,12840,-1.87,20250512,7920,59.09,20250114,12840,-1.87,20250512,6600,90.91,20240805,0.16,Y,006800,5000,33315 억,,82444976,N,N,252526,N,00,N
20250512,150215,55,20.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,12490,610,2,5.13,24912215660,1983078,146.08,11990,12840,11950,15440,8320,11880,12562.40,14.46,0,-230464,12493,12186,11993,11686,11493,12090,11590,33316,3560,5000,9020,10,1,570316408,71233,10.16,0.74,12,0.35,1229.00,16894.00,12840,20250512,-2.73,6600,20240805,89.24,12840,-2.73,20250512,7920,57.70,20250114,12840,-2.73,20250512,6600,89.24,20240805,0.16,Y,006800,5000,33315 억,,82444976,N,N,94892,N,00,N
20250512,140215,55,20.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,12580,700,2,5.89,22154423390,1763432,129.90,11990,12840,11950,15440,8320,11880,12563.24,14.46,0,-174312,12493,12186,11993,11686,11493,12090,11590,33316,3560,5000,9020,10,1,570316408,71746,10.24,0.74,12,0.31,1229.00,16894.00,12840,20250512,-2.02,6600,20240805,90.61,12840,-2.02,20250512,7920,58.84,20250114,12840,-2.02,20250512,6600,90.61,20240805,0.16,Y,006800,5000,33315 억,,82444976,N,N,94892,N,00,N
20250512,130215,55,20.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,12600,720,2,6.06,20137669130,1603180,118.10,11990,12840,11950,15440,8320,11880,12561.08,14.46,0,-136617,12493,12186,11993,11686,11493,12090,11590,33316,3560,5000,9020,10,1,570316408,71860,10.25,0.75,12,0.28,1229.00,16894.00,12840,20250512,-1.87,6600,20240805,90.91,12840,-1.87,20250512,7920,59.09,20250114,12840,-1.87,20250512,6600,90.91,20240805,0.16,Y,006800,5000,33315 억,,82444976,N,N,94892,N,00,N
20250512,120215,55,20.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,12650,770,2,6.48,18037253650,1436411,105.81,11990,12840,11950,15440,8320,11880,12557.17,14.46,0,-118913,12493,12186,11993,11686,11493,12090,11590,33316,3560,5000,9020,10,1,570316408,72145,10.29,0.75,12,0.25,1229.00,16894.00,12840,20250512,-1.48,6600,20240805,91.67,12840,-1.48,20250512,7920,59.72,20250114,12840,-1.48,20250512,6600,91.67,20240805,0.16,Y,006800,5000,33315 억,,82444976,N,N,94892,N,00,N
20250512,110215,55,20.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,12710,830,2,6.99,15434714525,1230758,90.66,11990,12840,11950,15440,8320,11880,12540.82,14.46,0,-55266,12493,12186,11993,11686,11493,12090,11590,33316,3560,5000,9020,10,1,570316408,72487,10.34,0.75,12,0.22,1229.00,16894.00,12840,20250512,-1.01,6600,20240805,92.58,12840,-1.01,20250512,7920,60.48,20250114,12840,-1.01,20250512,6600,92.58,20240805,0.16,Y,006800,5000,33315 억,,82444976,N,N,94892,N,00,N
20250512,100215,55,20.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,12680,800,2,6.73,11413712680,913174,67.27,11990,12840,11950,15440,8320,11880,12498.95,14.46,0,33052,12493,12186,11993,11686,11493,12090,11590,33316,3560,5000,9020,10,1,570316408,72316,10.32,0.75,12,0.16,1229.00,16894.00,12840,20250512,-1.25,6600,20240805,92.12,12840,-1.25,20250512,7920,60.10,20250114,12840,-1.25,20250512,6600,92.12,20240805,0.16,Y,006800,5000,33315 억,,82444976,N,N,94892,N,00,N
20250512,090215,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,12000,120,2,1.01,306001400,25504,1.88,11990,12050,11950,15440,8320,11880,11998.17,14.46,0,12025,12493,12186,11993,11686,11493,12090,11590,33316,3560,5000,9020,10,1,570316408,68438,9.76,0.71,12,0.00,1229.00,16894.00,12300,20250509,-2.44,6600,20240805,81.82,12300,-2.44,20250509,7920,51.52,20250114,12300,-2.44,20250509,6600,81.82,20240805,0.16,Y,006800,5000,33315 억,,82444976,N,N,94892,N,00,N
20250509,160213,55,20.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,11880,-290,5,-2.38,16209950880,1357505,92.92,12190,12300,11800,15820,8520,12170,11941.00,14.45,27348,5618,12476,12322,12076,11922,11676,12400,12000,33316,3650,5000,9240,10,1,570316408,67754,9.67,0.70,12,0.24,1229.00,16894.00,12300,20250509,-3.41,6600,20240805,80.00,12300,-3.41,20250509,7920,50.00,20250114,12300,-3.41,20250509,6600,80.00,20240805,0.15,Y,006800,5000,33315 억,,82422705,N,N,94889,N,00,N
20250509,150214,55,20.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,11880,-290,5,-2.38,14245796285,1192079,81.60,12190,12300,11800,15820,8520,12170,11950.38,14.45,27348,-22327,12476,12322,12076,11922,11676,12400,12000,33316,3650,5000,9240,10,1,570316408,67754,9.67,0.70,12,0.21,1229.00,16894.00,12300,20250509,-3.41,6600,20240805,80.00,12300,-3.41,20250509,7920,50.00,20250114,12300,-3.41,20250509,6600,80.00,20240805,0.15,Y,006800,5000,33315 억,,82422705,N,N,297467,N,00,N
20250509,140214,55,20.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,11880,-290,5,-2.38,11766411480,983105,67.29,12190,12300,11800,15820,8520,12170,11968.62,14.45,27348,-69509,12476,12322,12076,11922,11676,12400,12000,33316,3650,5000,9240,10,1,570316408,67754,9.67,0.70,12,0.17,1229.00,16894.00,12300,20250509,-3.41,6600,20240805,80.00,12300,-3.41,20250509,7920,50.00,20250114,12300,-3.41,20250509,6600,80.00,20240805,0.15,Y,006800,5000,33315 억,,82422705,N,N,297467,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 160213 55 20.00 KOSPI200 신고가 증권 N N N Y 40 N 12600 720 2 6.06 26662378890 2122580 156.36 11990 12840 11950 15440 8320 11880 12561.31 14.46 0 -265675 12493 12186 11993 11686 11493 12090 11590 33316 3560 5000 9020 10 1 570316408 71860 10.25 0.75 12 0.37 1229.00 16894.00 12840 20250512 -1.87 6600 20240805 90.91 12840 -1.87 20250512 7920 59.09 20250114 12840 -1.87 20250512 6600 90.91 20240805 0.16 Y 006800 5000 33315 억 82444976 N N 252526 N 00 N
3 20250512 150215 55 20.00 KOSPI200 신고가 증권 N N N Y 40 N 12490 610 2 5.13 24912215660 1983078 146.08 11990 12840 11950 15440 8320 11880 12562.40 14.46 0 -230464 12493 12186 11993 11686 11493 12090 11590 33316 3560 5000 9020 10 1 570316408 71233 10.16 0.74 12 0.35 1229.00 16894.00 12840 20250512 -2.73 6600 20240805 89.24 12840 -2.73 20250512 7920 57.70 20250114 12840 -2.73 20250512 6600 89.24 20240805 0.16 Y 006800 5000 33315 억 82444976 N N 94892 N 00 N
4 20250512 140215 55 20.00 KOSPI200 신고가 증권 N N N Y 40 N 12580 700 2 5.89 22154423390 1763432 129.90 11990 12840 11950 15440 8320 11880 12563.24 14.46 0 -174312 12493 12186 11993 11686 11493 12090 11590 33316 3560 5000 9020 10 1 570316408 71746 10.24 0.74 12 0.31 1229.00 16894.00 12840 20250512 -2.02 6600 20240805 90.61 12840 -2.02 20250512 7920 58.84 20250114 12840 -2.02 20250512 6600 90.61 20240805 0.16 Y 006800 5000 33315 억 82444976 N N 94892 N 00 N
5 20250512 130215 55 20.00 KOSPI200 신고가 증권 N N N Y 40 N 12600 720 2 6.06 20137669130 1603180 118.10 11990 12840 11950 15440 8320 11880 12561.08 14.46 0 -136617 12493 12186 11993 11686 11493 12090 11590 33316 3560 5000 9020 10 1 570316408 71860 10.25 0.75 12 0.28 1229.00 16894.00 12840 20250512 -1.87 6600 20240805 90.91 12840 -1.87 20250512 7920 59.09 20250114 12840 -1.87 20250512 6600 90.91 20240805 0.16 Y 006800 5000 33315 억 82444976 N N 94892 N 00 N
6 20250512 120215 55 20.00 KOSPI200 신고가 증권 N N N Y 40 N 12650 770 2 6.48 18037253650 1436411 105.81 11990 12840 11950 15440 8320 11880 12557.17 14.46 0 -118913 12493 12186 11993 11686 11493 12090 11590 33316 3560 5000 9020 10 1 570316408 72145 10.29 0.75 12 0.25 1229.00 16894.00 12840 20250512 -1.48 6600 20240805 91.67 12840 -1.48 20250512 7920 59.72 20250114 12840 -1.48 20250512 6600 91.67 20240805 0.16 Y 006800 5000 33315 억 82444976 N N 94892 N 00 N
7 20250512 110215 55 20.00 KOSPI200 신고가 증권 N N N Y 40 N 12710 830 2 6.99 15434714525 1230758 90.66 11990 12840 11950 15440 8320 11880 12540.82 14.46 0 -55266 12493 12186 11993 11686 11493 12090 11590 33316 3560 5000 9020 10 1 570316408 72487 10.34 0.75 12 0.22 1229.00 16894.00 12840 20250512 -1.01 6600 20240805 92.58 12840 -1.01 20250512 7920 60.48 20250114 12840 -1.01 20250512 6600 92.58 20240805 0.16 Y 006800 5000 33315 억 82444976 N N 94892 N 00 N
8 20250512 100215 55 20.00 KOSPI200 신고가 증권 N N N Y 40 N 12680 800 2 6.73 11413712680 913174 67.27 11990 12840 11950 15440 8320 11880 12498.95 14.46 0 33052 12493 12186 11993 11686 11493 12090 11590 33316 3560 5000 9020 10 1 570316408 72316 10.32 0.75 12 0.16 1229.00 16894.00 12840 20250512 -1.25 6600 20240805 92.12 12840 -1.25 20250512 7920 60.10 20250114 12840 -1.25 20250512 6600 92.12 20240805 0.16 Y 006800 5000 33315 억 82444976 N N 94892 N 00 N
9 20250512 090215 55 20.00 KOSPI200 증권 N N N Y 40 N 12000 120 2 1.01 306001400 25504 1.88 11990 12050 11950 15440 8320 11880 11998.17 14.46 0 12025 12493 12186 11993 11686 11493 12090 11590 33316 3560 5000 9020 10 1 570316408 68438 9.76 0.71 12 0.00 1229.00 16894.00 12300 20250509 -2.44 6600 20240805 81.82 12300 -2.44 20250509 7920 51.52 20250114 12300 -2.44 20250509 6600 81.82 20240805 0.16 Y 006800 5000 33315 억 82444976 N N 94892 N 00 N
10 20250509 160213 55 20.00 KOSPI200 신고가 증권 N N N Y 40 N 11880 -290 5 -2.38 16209950880 1357505 92.92 12190 12300 11800 15820 8520 12170 11941.00 14.45 27348 5618 12476 12322 12076 11922 11676 12400 12000 33316 3650 5000 9240 10 1 570316408 67754 9.67 0.70 12 0.24 1229.00 16894.00 12300 20250509 -3.41 6600 20240805 80.00 12300 -3.41 20250509 7920 50.00 20250114 12300 -3.41 20250509 6600 80.00 20240805 0.15 Y 006800 5000 33315 억 82422705 N N 94889 N 00 N
11 20250509 150214 55 20.00 KOSPI200 신고가 증권 N N N Y 40 N 11880 -290 5 -2.38 14245796285 1192079 81.60 12190 12300 11800 15820 8520 12170 11950.38 14.45 27348 -22327 12476 12322 12076 11922 11676 12400 12000 33316 3650 5000 9240 10 1 570316408 67754 9.67 0.70 12 0.21 1229.00 16894.00 12300 20250509 -3.41 6600 20240805 80.00 12300 -3.41 20250509 7920 50.00 20250114 12300 -3.41 20250509 6600 80.00 20240805 0.15 Y 006800 5000 33315 억 82422705 N N 297467 N 00 N
12 20250509 140214 55 20.00 KOSPI200 신고가 증권 N N N Y 40 N 11880 -290 5 -2.38 11766411480 983105 67.29 12190 12300 11800 15820 8520 12170 11968.62 14.45 27348 -69509 12476 12322 12076 11922 11676 12400 12000 33316 3650 5000 9240 10 1 570316408 67754 9.67 0.70 12 0.17 1229.00 16894.00 12300 20250509 -3.41 6600 20240805 80.00 12300 -3.41 20250509 7920 50.00 20250114 12300 -3.41 20250509 6600 80.00 20240805 0.15 Y 006800 5000 33315 억 82422705 N N 297467 N 00 N