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
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
20250512,160346,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3395,-40,5,-1.16,244318250,71785,88.11,3435,3455,3350,4465,2405,3435,3403.47,6.07,0,-25154,3511,3472,3416,3377,3321,3492,3397,3046,1030,5000,2470,5,1,60911106,2068,-4.88,0.40,12,0.12,-695.00,8580.00,3935,20250421,-13.72,2345,20241209,44.78,3935,-13.72,20250421,2620,29.58,20250228,3935,-13.72,20250421,2345,44.78,20241209,0.07,Y,030210,5000,3045 억,,3694664,N,N,14826,N,00,N
20250512,150350,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3405,-30,5,-0.87,216377335,63566,78.02,3435,3455,3350,4465,2405,3435,3403.98,6.07,0,-24321,3511,3472,3416,3377,3321,3492,3397,3046,1030,5000,2470,5,1,60911106,2074,-4.90,0.40,12,0.10,-695.00,8580.00,3935,20250421,-13.47,2345,20241209,45.20,3935,-13.47,20250421,2620,29.96,20250228,3935,-13.47,20250421,2345,45.20,20241209,0.07,Y,030210,5000,3045 억,,3694664,N,N,9899,N,00,N
20250512,140349,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3405,-30,5,-0.87,200287225,58842,72.22,3435,3455,3350,4465,2405,3435,3403.81,6.07,0,-20858,3511,3472,3416,3377,3321,3492,3397,3046,1030,5000,2470,5,1,60911106,2074,-4.90,0.40,12,0.10,-695.00,8580.00,3935,20250421,-13.47,2345,20241209,45.20,3935,-13.47,20250421,2620,29.96,20250228,3935,-13.47,20250421,2345,45.20,20241209,0.07,Y,030210,5000,3045 억,,3694664,N,N,9899,N,00,N
20250512,130348,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3405,-30,5,-0.87,186141842,54681,67.11,3435,3455,3350,4465,2405,3435,3404.14,6.07,0,-18262,3511,3472,3416,3377,3321,3492,3397,3046,1030,5000,2470,5,1,60911106,2074,-4.90,0.40,12,0.09,-695.00,8580.00,3935,20250421,-13.47,2345,20241209,45.20,3935,-13.47,20250421,2620,29.96,20250228,3935,-13.47,20250421,2345,45.20,20241209,0.07,Y,030210,5000,3045 억,,3694664,N,N,9899,N,00,N
20250512,120351,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3420,-15,5,-0.44,164196157,48231,59.20,3435,3455,3350,4465,2405,3435,3404.37,6.07,0,-14893,3511,3472,3416,3377,3321,3492,3397,3046,1030,5000,2470,5,1,60911106,2083,-4.92,0.40,12,0.08,-695.00,8580.00,3935,20250421,-13.09,2345,20241209,45.84,3935,-13.09,20250421,2620,30.53,20250228,3935,-13.09,20250421,2345,45.84,20241209,0.07,Y,030210,5000,3045 억,,3694664,N,N,9899,N,00,N
20250512,110350,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3445,10,2,0.29,151018612,44388,54.48,3435,3455,3350,4465,2405,3435,3402.24,6.07,0,-11850,3511,3472,3416,3377,3321,3492,3397,3046,1030,5000,2470,5,1,60911106,2098,-4.96,0.40,12,0.07,-695.00,8580.00,3935,20250421,-12.45,2345,20241209,46.91,3935,-12.45,20250421,2620,31.49,20250228,3935,-12.45,20250421,2345,46.91,20241209,0.07,Y,030210,5000,3045 억,,3694664,N,N,9899,N,00,N
20250512,100349,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3435,0,3,0.00,101172542,29889,36.68,3435,3435,3350,4465,2405,3435,3384.94,6.07,0,-3901,3511,3472,3416,3377,3321,3492,3397,3046,1030,5000,2470,5,1,60911106,2092,-4.94,0.40,12,0.05,-695.00,8580.00,3935,20250421,-12.71,2345,20241209,46.48,3935,-12.71,20250421,2620,31.11,20250228,3935,-12.71,20250421,2345,46.48,20241209,0.07,Y,030210,5000,3045 억,,3694664,N,N,9899,N,00,N
20250512,090350,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3420,-15,5,-0.44,2801790,817,1.00,3435,3435,3420,4465,2405,3435,3429.36,6.07,0,-112,3511,3472,3416,3377,3321,3492,3397,3046,1030,5000,2470,5,1,60911106,2083,-4.92,0.40,12,0.00,-695.00,8580.00,3935,20250421,-13.09,2345,20241209,45.84,3935,-13.09,20250421,2620,30.53,20250228,3935,-13.09,20250421,2345,45.84,20241209,0.07,Y,030210,5000,3045 억,,3694664,N,N,9899,N,00,N
20250509,160349,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3435,55,2,1.63,277772959,81458,150.37,3375,3455,3360,4390,2370,3380,3410.01,6.02,0,35835,3473,3426,3388,3341,3303,3407,3322,3046,1010,5000,2430,5,1,60911106,2092,-4.94,0.40,12,0.13,-695.00,8580.00,3935,20250421,-12.71,2345,20241209,46.48,3935,-12.71,20250421,2620,31.11,20250228,3935,-12.71,20250421,2345,46.48,20241209,0.07,Y,030210,5000,3045 억,,3665432,N,N,9899,N,00,N
20250509,150349,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3420,40,2,1.18,269476974,79026,145.88,3375,3455,3360,4390,2370,3380,3409.98,6.02,0,34385,3473,3426,3388,3341,3303,3407,3322,3046,1010,5000,2430,5,1,60911106,2083,-4.92,0.40,12,0.13,-695.00,8580.00,3935,20250421,-13.09,2345,20241209,45.84,3935,-13.09,20250421,2620,30.53,20250228,3935,-13.09,20250421,2345,45.84,20241209,0.07,Y,030210,5000,3045 억,,3665432,N,N,8179,N,00,N
20250509,140348,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3445,65,2,1.92,180370429,52973,97.79,3375,3455,3360,4390,2370,3380,3404.95,6.02,0,18500,3473,3426,3388,3341,3303,3407,3322,3046,1010,5000,2430,5,1,60911106,2098,-4.96,0.40,12,0.09,-695.00,8580.00,3935,20250421,-12.45,2345,20241209,46.91,3935,-12.45,20250421,2620,31.49,20250228,3935,-12.45,20250421,2345,46.91,20241209,0.07,Y,030210,5000,3045 억,,3665432,N,N,8179,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 160346 57 100.00 KOSPI 증권 N N N N N 3395 -40 5 -1.16 244318250 71785 88.11 3435 3455 3350 4465 2405 3435 3403.47 6.07 0 -25154 3511 3472 3416 3377 3321 3492 3397 3046 1030 5000 2470 5 1 60911106 2068 -4.88 0.40 12 0.12 -695.00 8580.00 3935 20250421 -13.72 2345 20241209 44.78 3935 -13.72 20250421 2620 29.58 20250228 3935 -13.72 20250421 2345 44.78 20241209 0.07 Y 030210 5000 3045 억 3694664 N N 14826 N 00 N
3 20250512 150350 57 100.00 KOSPI 증권 N N N N N 3405 -30 5 -0.87 216377335 63566 78.02 3435 3455 3350 4465 2405 3435 3403.98 6.07 0 -24321 3511 3472 3416 3377 3321 3492 3397 3046 1030 5000 2470 5 1 60911106 2074 -4.90 0.40 12 0.10 -695.00 8580.00 3935 20250421 -13.47 2345 20241209 45.20 3935 -13.47 20250421 2620 29.96 20250228 3935 -13.47 20250421 2345 45.20 20241209 0.07 Y 030210 5000 3045 억 3694664 N N 9899 N 00 N
4 20250512 140349 57 100.00 KOSPI 증권 N N N N N 3405 -30 5 -0.87 200287225 58842 72.22 3435 3455 3350 4465 2405 3435 3403.81 6.07 0 -20858 3511 3472 3416 3377 3321 3492 3397 3046 1030 5000 2470 5 1 60911106 2074 -4.90 0.40 12 0.10 -695.00 8580.00 3935 20250421 -13.47 2345 20241209 45.20 3935 -13.47 20250421 2620 29.96 20250228 3935 -13.47 20250421 2345 45.20 20241209 0.07 Y 030210 5000 3045 억 3694664 N N 9899 N 00 N
5 20250512 130348 57 100.00 KOSPI 증권 N N N N N 3405 -30 5 -0.87 186141842 54681 67.11 3435 3455 3350 4465 2405 3435 3404.14 6.07 0 -18262 3511 3472 3416 3377 3321 3492 3397 3046 1030 5000 2470 5 1 60911106 2074 -4.90 0.40 12 0.09 -695.00 8580.00 3935 20250421 -13.47 2345 20241209 45.20 3935 -13.47 20250421 2620 29.96 20250228 3935 -13.47 20250421 2345 45.20 20241209 0.07 Y 030210 5000 3045 억 3694664 N N 9899 N 00 N
6 20250512 120351 57 100.00 KOSPI 증권 N N N N N 3420 -15 5 -0.44 164196157 48231 59.20 3435 3455 3350 4465 2405 3435 3404.37 6.07 0 -14893 3511 3472 3416 3377 3321 3492 3397 3046 1030 5000 2470 5 1 60911106 2083 -4.92 0.40 12 0.08 -695.00 8580.00 3935 20250421 -13.09 2345 20241209 45.84 3935 -13.09 20250421 2620 30.53 20250228 3935 -13.09 20250421 2345 45.84 20241209 0.07 Y 030210 5000 3045 억 3694664 N N 9899 N 00 N
7 20250512 110350 57 100.00 KOSPI 증권 N N N N N 3445 10 2 0.29 151018612 44388 54.48 3435 3455 3350 4465 2405 3435 3402.24 6.07 0 -11850 3511 3472 3416 3377 3321 3492 3397 3046 1030 5000 2470 5 1 60911106 2098 -4.96 0.40 12 0.07 -695.00 8580.00 3935 20250421 -12.45 2345 20241209 46.91 3935 -12.45 20250421 2620 31.49 20250228 3935 -12.45 20250421 2345 46.91 20241209 0.07 Y 030210 5000 3045 억 3694664 N N 9899 N 00 N
8 20250512 100349 57 100.00 KOSPI 증권 N N N N N 3435 0 3 0.00 101172542 29889 36.68 3435 3435 3350 4465 2405 3435 3384.94 6.07 0 -3901 3511 3472 3416 3377 3321 3492 3397 3046 1030 5000 2470 5 1 60911106 2092 -4.94 0.40 12 0.05 -695.00 8580.00 3935 20250421 -12.71 2345 20241209 46.48 3935 -12.71 20250421 2620 31.11 20250228 3935 -12.71 20250421 2345 46.48 20241209 0.07 Y 030210 5000 3045 억 3694664 N N 9899 N 00 N
9 20250512 090350 57 100.00 KOSPI 증권 N N N N N 3420 -15 5 -0.44 2801790 817 1.00 3435 3435 3420 4465 2405 3435 3429.36 6.07 0 -112 3511 3472 3416 3377 3321 3492 3397 3046 1030 5000 2470 5 1 60911106 2083 -4.92 0.40 12 0.00 -695.00 8580.00 3935 20250421 -13.09 2345 20241209 45.84 3935 -13.09 20250421 2620 30.53 20250228 3935 -13.09 20250421 2345 45.84 20241209 0.07 Y 030210 5000 3045 억 3694664 N N 9899 N 00 N
10 20250509 160349 57 100.00 KOSPI 증권 N N N N N 3435 55 2 1.63 277772959 81458 150.37 3375 3455 3360 4390 2370 3380 3410.01 6.02 0 35835 3473 3426 3388 3341 3303 3407 3322 3046 1010 5000 2430 5 1 60911106 2092 -4.94 0.40 12 0.13 -695.00 8580.00 3935 20250421 -12.71 2345 20241209 46.48 3935 -12.71 20250421 2620 31.11 20250228 3935 -12.71 20250421 2345 46.48 20241209 0.07 Y 030210 5000 3045 억 3665432 N N 9899 N 00 N
11 20250509 150349 57 100.00 KOSPI 증권 N N N N N 3420 40 2 1.18 269476974 79026 145.88 3375 3455 3360 4390 2370 3380 3409.98 6.02 0 34385 3473 3426 3388 3341 3303 3407 3322 3046 1010 5000 2430 5 1 60911106 2083 -4.92 0.40 12 0.13 -695.00 8580.00 3935 20250421 -13.09 2345 20241209 45.84 3935 -13.09 20250421 2620 30.53 20250228 3935 -13.09 20250421 2345 45.84 20241209 0.07 Y 030210 5000 3045 억 3665432 N N 8179 N 00 N
12 20250509 140348 57 100.00 KOSPI 증권 N N N N N 3445 65 2 1.92 180370429 52973 97.79 3375 3455 3360 4390 2370 3380 3404.95 6.02 0 18500 3473 3426 3388 3341 3303 3407 3322 3046 1010 5000 2430 5 1 60911106 2098 -4.96 0.40 12 0.09 -695.00 8580.00 3935 20250421 -12.45 2345 20241209 46.91 3935 -12.45 20250421 2620 31.49 20250228 3935 -12.45 20250421 2345 46.91 20241209 0.07 Y 030210 5000 3045 억 3665432 N N 8179 N 00 N