ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
030610/price/prices-20250201.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
20250221,160409,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,6560,200,2,3.14,1554699540,238064,141.38,6360,6650,6360,8260,4460,6360,6530.59,1.07,0,35976,6506,6432,6346,6272,6186,6470,6310,5698,1900,5000,4570,10,1,113962961,7476,7.89,0.40,12,0.21,831.00,16525.00,6650,20250221,-1.35,4745,20240415,38.25,6650,-1.35,20250221,5310,23.54,20250203,6650,-1.35,20250221,4745,38.25,20240415,0.03,N,030610,5000,5698 억,,1224426,N,N,25,N,00,N
20250221,150412,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,6640,280,2,4.40,1468556470,224984,133.61,6360,6650,6360,8260,4460,6360,6527.38,1.07,0,30279,6506,6432,6346,6272,6186,6470,6310,5698,1900,5000,4570,10,1,113962961,7567,7.99,0.40,12,0.20,831.00,16525.00,6650,20250221,-0.15,4745,20240415,39.94,6650,-0.15,20250221,5310,25.05,20250203,6650,-0.15,20250221,4745,39.94,20240415,0.03,N,030610,5000,5698 억,,1224426,N,N,25,N,00,N
20250221,140410,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,6590,230,2,3.62,1149452340,176803,105.00,6360,6610,6360,8260,4460,6360,6501.32,1.07,0,22437,6506,6432,6346,6272,6186,6470,6310,5698,1900,5000,4570,10,1,113962961,7510,7.93,0.40,12,0.16,831.00,16525.00,6610,20250221,-0.30,4745,20240415,38.88,6610,-0.30,20250221,5310,24.11,20250203,6610,-0.30,20250221,4745,38.88,20240415,0.03,N,030610,5000,5698 억,,1224426,N,N,25,N,00,N
20250221,130409,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,6530,170,2,2.67,849395650,131087,77.85,6360,6540,6360,8260,4460,6360,6479.63,1.07,0,13939,6506,6432,6346,6272,6186,6470,6310,5698,1900,5000,4570,10,1,113962961,7442,7.86,0.40,12,0.12,831.00,16525.00,6540,20250221,-0.15,4745,20240415,37.62,6540,-0.15,20250221,5310,22.98,20250203,6540,-0.15,20250221,4745,37.62,20240415,0.03,N,030610,5000,5698 억,,1224426,N,N,25,N,00,N
20250221,120411,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,6520,160,2,2.52,809117050,124907,74.18,6360,6540,6360,8260,4460,6360,6477.76,1.07,0,14164,6506,6432,6346,6272,6186,6470,6310,5698,1900,5000,4570,10,1,113962961,7430,7.85,0.39,12,0.11,831.00,16525.00,6540,20250221,-0.31,4745,20240415,37.41,6540,-0.31,20250221,5310,22.79,20250203,6540,-0.31,20250221,4745,37.41,20240415,0.03,N,030610,5000,5698 억,,1224426,N,N,25,N,00,N
20250221,110409,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,6460,100,2,1.57,492078190,76093,45.19,6360,6500,6360,8260,4460,6360,6466.80,1.07,0,11802,6506,6432,6346,6272,6186,6470,6310,5698,1900,5000,4570,10,1,113962961,7362,7.77,0.39,12,0.07,831.00,16525.00,6500,20250221,-0.62,4745,20240415,36.14,6500,-0.62,20250221,5310,21.66,20250203,6500,-0.62,20250221,4745,36.14,20240415,0.03,N,030610,5000,5698 억,,1224426,N,N,25,N,00,N
20250221,100409,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,6460,100,2,1.57,338767690,52366,31.10,6360,6500,6360,8260,4460,6360,6469.23,1.07,0,9033,6506,6432,6346,6272,6186,6470,6310,5698,1900,5000,4570,10,1,113962961,7362,7.77,0.39,12,0.05,831.00,16525.00,6500,20250221,-0.62,4745,20240415,36.14,6500,-0.62,20250221,5310,21.66,20250203,6500,-0.62,20250221,4745,36.14,20240415,0.03,N,030610,5000,5698 억,,1224426,N,N,25,N,00,N
20250221,090410,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6380,20,2,0.31,3276990,514,0.31,6360,6400,6360,8260,4460,6360,6375.47,1.07,0,-5,6506,6432,6346,6272,6186,6470,6310,5698,1900,5000,4570,10,1,113962961,7271,7.68,0.39,12,0.00,831.00,16525.00,6420,20250220,-0.62,4745,20240415,34.46,6420,-0.62,20250220,5310,20.15,20250203,6420,-0.62,20250220,4745,34.46,20240415,0.03,N,030610,5000,5698 억,,1224426,N,N,25,N,00,N
20250220,160409,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,6360,90,2,1.44,1062580580,168052,197.74,6280,6420,6260,8150,4390,6270,6322.93,1.07,0,3589,6383,6326,6293,6236,6203,6310,6220,5698,1880,5000,4510,10,1,113962961,7248,7.65,0.38,12,0.15,831.00,16525.00,6420,20250220,-0.93,4745,20240415,34.04,6420,-0.93,20250220,5310,19.77,20250203,6420,-0.93,20250220,4745,34.04,20240415,0.02,N,030610,5000,5698 억,,1221193,N,N,25,N,00,N
20250220,150409,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,6370,100,2,1.59,1055607530,166954,196.45,6280,6420,6260,8150,4390,6270,6322.74,1.07,0,3788,6383,6326,6293,6236,6203,6310,6220,5698,1880,5000,4510,10,1,113962961,7259,7.67,0.39,12,0.15,831.00,16525.00,6420,20250220,-0.78,4745,20240415,34.25,6420,-0.78,20250220,5310,19.96,20250203,6420,-0.78,20250220,4745,34.25,20240415,0.02,N,030610,5000,5698 억,,1221193,N,N,110,N,00,N
20250220,140410,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6290,20,2,0.32,691023400,109547,128.90,6280,6340,6260,8150,4390,6270,6308.01,1.07,0,5322,6383,6326,6293,6236,6203,6310,6220,5698,1880,5000,4510,10,1,113962961,7168,7.57,0.38,12,0.10,831.00,16525.00,6350,20250219,-0.94,4745,20240415,32.56,6350,-0.94,20250219,5310,18.46,20250203,6350,-0.94,20250219,4745,32.56,20240415,0.02,N,030610,5000,5698 억,,1221193,N,N,110,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 20250221 160409 55 60.00 KOSPI 신고가 증권 N N N Y 60 N 6560 200 2 3.14 1554699540 238064 141.38 6360 6650 6360 8260 4460 6360 6530.59 1.07 0 35976 6506 6432 6346 6272 6186 6470 6310 5698 1900 5000 4570 10 1 113962961 7476 7.89 0.40 12 0.21 831.00 16525.00 6650 20250221 -1.35 4745 20240415 38.25 6650 -1.35 20250221 5310 23.54 20250203 6650 -1.35 20250221 4745 38.25 20240415 0.03 N 030610 5000 5698 억 1224426 N N 25 N 00 N
3 20250221 150412 55 60.00 KOSPI 신고가 증권 N N N Y 60 N 6640 280 2 4.40 1468556470 224984 133.61 6360 6650 6360 8260 4460 6360 6527.38 1.07 0 30279 6506 6432 6346 6272 6186 6470 6310 5698 1900 5000 4570 10 1 113962961 7567 7.99 0.40 12 0.20 831.00 16525.00 6650 20250221 -0.15 4745 20240415 39.94 6650 -0.15 20250221 5310 25.05 20250203 6650 -0.15 20250221 4745 39.94 20240415 0.03 N 030610 5000 5698 억 1224426 N N 25 N 00 N
4 20250221 140410 55 60.00 KOSPI 신고가 증권 N N N Y 60 N 6590 230 2 3.62 1149452340 176803 105.00 6360 6610 6360 8260 4460 6360 6501.32 1.07 0 22437 6506 6432 6346 6272 6186 6470 6310 5698 1900 5000 4570 10 1 113962961 7510 7.93 0.40 12 0.16 831.00 16525.00 6610 20250221 -0.30 4745 20240415 38.88 6610 -0.30 20250221 5310 24.11 20250203 6610 -0.30 20250221 4745 38.88 20240415 0.03 N 030610 5000 5698 억 1224426 N N 25 N 00 N
5 20250221 130409 55 60.00 KOSPI 신고가 증권 N N N Y 60 N 6530 170 2 2.67 849395650 131087 77.85 6360 6540 6360 8260 4460 6360 6479.63 1.07 0 13939 6506 6432 6346 6272 6186 6470 6310 5698 1900 5000 4570 10 1 113962961 7442 7.86 0.40 12 0.12 831.00 16525.00 6540 20250221 -0.15 4745 20240415 37.62 6540 -0.15 20250221 5310 22.98 20250203 6540 -0.15 20250221 4745 37.62 20240415 0.03 N 030610 5000 5698 억 1224426 N N 25 N 00 N
6 20250221 120411 55 60.00 KOSPI 신고가 증권 N N N Y 60 N 6520 160 2 2.52 809117050 124907 74.18 6360 6540 6360 8260 4460 6360 6477.76 1.07 0 14164 6506 6432 6346 6272 6186 6470 6310 5698 1900 5000 4570 10 1 113962961 7430 7.85 0.39 12 0.11 831.00 16525.00 6540 20250221 -0.31 4745 20240415 37.41 6540 -0.31 20250221 5310 22.79 20250203 6540 -0.31 20250221 4745 37.41 20240415 0.03 N 030610 5000 5698 억 1224426 N N 25 N 00 N
7 20250221 110409 55 60.00 KOSPI 신고가 증권 N N N Y 60 N 6460 100 2 1.57 492078190 76093 45.19 6360 6500 6360 8260 4460 6360 6466.80 1.07 0 11802 6506 6432 6346 6272 6186 6470 6310 5698 1900 5000 4570 10 1 113962961 7362 7.77 0.39 12 0.07 831.00 16525.00 6500 20250221 -0.62 4745 20240415 36.14 6500 -0.62 20250221 5310 21.66 20250203 6500 -0.62 20250221 4745 36.14 20240415 0.03 N 030610 5000 5698 억 1224426 N N 25 N 00 N
8 20250221 100409 55 60.00 KOSPI 신고가 증권 N N N Y 60 N 6460 100 2 1.57 338767690 52366 31.10 6360 6500 6360 8260 4460 6360 6469.23 1.07 0 9033 6506 6432 6346 6272 6186 6470 6310 5698 1900 5000 4570 10 1 113962961 7362 7.77 0.39 12 0.05 831.00 16525.00 6500 20250221 -0.62 4745 20240415 36.14 6500 -0.62 20250221 5310 21.66 20250203 6500 -0.62 20250221 4745 36.14 20240415 0.03 N 030610 5000 5698 억 1224426 N N 25 N 00 N
9 20250221 090410 55 60.00 KOSPI 증권 N N N Y 60 N 6380 20 2 0.31 3276990 514 0.31 6360 6400 6360 8260 4460 6360 6375.47 1.07 0 -5 6506 6432 6346 6272 6186 6470 6310 5698 1900 5000 4570 10 1 113962961 7271 7.68 0.39 12 0.00 831.00 16525.00 6420 20250220 -0.62 4745 20240415 34.46 6420 -0.62 20250220 5310 20.15 20250203 6420 -0.62 20250220 4745 34.46 20240415 0.03 N 030610 5000 5698 억 1224426 N N 25 N 00 N
10 20250220 160409 55 60.00 KOSPI 신고가 증권 N N N Y 60 N 6360 90 2 1.44 1062580580 168052 197.74 6280 6420 6260 8150 4390 6270 6322.93 1.07 0 3589 6383 6326 6293 6236 6203 6310 6220 5698 1880 5000 4510 10 1 113962961 7248 7.65 0.38 12 0.15 831.00 16525.00 6420 20250220 -0.93 4745 20240415 34.04 6420 -0.93 20250220 5310 19.77 20250203 6420 -0.93 20250220 4745 34.04 20240415 0.02 N 030610 5000 5698 억 1221193 N N 25 N 00 N
11 20250220 150409 55 60.00 KOSPI 신고가 증권 N N N Y 60 N 6370 100 2 1.59 1055607530 166954 196.45 6280 6420 6260 8150 4390 6270 6322.74 1.07 0 3788 6383 6326 6293 6236 6203 6310 6220 5698 1880 5000 4510 10 1 113962961 7259 7.67 0.39 12 0.15 831.00 16525.00 6420 20250220 -0.78 4745 20240415 34.25 6420 -0.78 20250220 5310 19.96 20250203 6420 -0.78 20250220 4745 34.25 20240415 0.02 N 030610 5000 5698 억 1221193 N N 110 N 00 N
12 20250220 140410 55 60.00 KOSPI 증권 N N N Y 60 N 6290 20 2 0.32 691023400 109547 128.90 6280 6340 6260 8150 4390 6270 6308.01 1.07 0 5322 6383 6326 6293 6236 6203 6310 6220 5698 1880 5000 4510 10 1 113962961 7168 7.57 0.38 12 0.10 831.00 16525.00 6350 20250219 -0.94 4745 20240415 32.56 6350 -0.94 20250219 5310 18.46 20250203 6350 -0.94 20250219 4745 32.56 20240415 0.02 N 030610 5000 5698 억 1221193 N N 110 N 00 N