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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
20250218,160405,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,6240,130,2,2.13,1019260340,164616,124.73,6150,6250,6130,7940,4280,6110,6191.26,1.07,0,7789,6203,6156,6073,6026,5943,6180,6050,5698,1830,5000,4390,10,1,113962961,7111,7.51,0.38,12,0.14,831.00,16525.00,6250,20250218,-0.16,4745,20240415,31.51,6250,-0.16,20250218,5310,17.51,20250203,6250,-0.16,20250218,4745,31.51,20240415,0.02,N,030610,5000,5698 억,,1215133,N,N,50,N,00,N
20250218,150407,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,6250,140,2,2.29,985162710,159145,120.59,6150,6250,6130,7940,4280,6110,6190.35,1.07,0,9223,6203,6156,6073,6026,5943,6180,6050,5698,1830,5000,4390,10,1,113962961,7123,7.52,0.38,12,0.14,831.00,16525.00,6250,20250218,0.00,4745,20240415,31.72,6250,0.00,20250218,5310,17.70,20250203,6250,0.00,20250218,4745,31.72,20240415,0.02,N,030610,5000,5698 억,,1215133,N,N,50,N,00,N
20250218,140406,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,6190,80,2,1.31,849792200,137412,104.12,6150,6220,6130,7940,4280,6110,6184.26,1.07,0,9282,6203,6156,6073,6026,5943,6180,6050,5698,1830,5000,4390,10,1,113962961,7054,7.45,0.37,12,0.12,831.00,16525.00,6220,20250218,-0.48,4745,20240415,30.45,6220,-0.48,20250218,5310,16.57,20250203,6220,-0.48,20250218,4745,30.45,20240415,0.02,N,030610,5000,5698 억,,1215133,N,N,50,N,00,N
20250218,130405,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,6200,90,2,1.47,750566350,121364,91.96,6150,6220,6130,7940,4280,6110,6184.42,1.07,0,7446,6203,6156,6073,6026,5943,6180,6050,5698,1830,5000,4390,10,1,113962961,7066,7.46,0.38,12,0.11,831.00,16525.00,6220,20250218,-0.32,4745,20240415,30.66,6220,-0.32,20250218,5310,16.76,20250203,6220,-0.32,20250218,4745,30.66,20240415,0.02,N,030610,5000,5698 억,,1215133,N,N,50,N,00,N
20250218,120406,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,6210,100,2,1.64,568309540,91964,69.68,6150,6210,6130,7940,4280,6110,6179.70,1.07,0,6545,6203,6156,6073,6026,5943,6180,6050,5698,1830,5000,4390,10,1,113962961,7077,7.47,0.38,12,0.08,831.00,16525.00,6210,20250218,0.00,4745,20240415,30.87,6210,0.00,20250218,5310,16.95,20250203,6210,0.00,20250218,4745,30.87,20240415,0.02,N,030610,5000,5698 억,,1215133,N,N,50,N,00,N
20250218,110406,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,6190,80,2,1.31,433800420,70238,53.22,6150,6210,6130,7940,4280,6110,6176.15,1.07,0,5757,6203,6156,6073,6026,5943,6180,6050,5698,1830,5000,4390,10,1,113962961,7054,7.45,0.37,12,0.06,831.00,16525.00,6210,20250218,-0.32,4745,20240415,30.45,6210,-0.32,20250218,5310,16.57,20250203,6210,-0.32,20250218,4745,30.45,20240415,0.02,N,030610,5000,5698 억,,1215133,N,N,50,N,00,N
20250218,100406,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,6190,80,2,1.31,307061090,49775,37.72,6150,6200,6130,7940,4280,6110,6168.98,1.07,0,4296,6203,6156,6073,6026,5943,6180,6050,5698,1830,5000,4390,10,1,113962961,7054,7.45,0.37,12,0.04,831.00,16525.00,6200,20250218,-0.16,4745,20240415,30.45,6200,-0.16,20250218,5310,16.57,20250203,6200,-0.16,20250218,4745,30.45,20240415,0.02,N,030610,5000,5698 억,,1215133,N,N,50,N,00,N
20250218,090406,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,6150,40,2,0.65,5126880,834,0.63,6150,6150,6130,7940,4280,6110,6147.34,1.07,0,-176,6203,6156,6073,6026,5943,6180,6050,5698,1830,5000,4390,10,1,113962961,7009,7.40,0.37,12,0.00,831.00,16525.00,6150,20250218,0.00,4745,20240415,29.61,6150,0.00,20250218,5310,15.82,20250203,6150,0.00,20250218,4745,29.61,20240415,0.02,N,030610,5000,5698 억,,1215133,N,N,50,N,00,N
20250217,160405,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,6110,130,2,2.17,799286470,131372,342.08,5990,6120,5990,7770,4190,5980,6084.14,1.06,0,7052,6033,6006,5983,5956,5933,5995,5945,5698,1790,5000,4300,10,1,113962961,6963,7.35,0.37,12,0.12,831.00,16525.00,6120,20250217,-0.16,4745,20240415,28.77,6120,-0.16,20250217,5310,15.07,20250203,6120,-0.16,20250217,4745,28.77,20240415,0.03,N,030610,5000,5698 억,,1207784,N,N,50,N,00,N
20250217,150405,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,6100,120,2,2.01,781317820,128430,334.42,5990,6120,5990,7770,4190,5980,6083.61,1.06,0,7111,6033,6006,5983,5956,5933,5995,5945,5698,1790,5000,4300,10,1,113962961,6952,7.34,0.37,12,0.11,831.00,16525.00,6120,20250217,-0.33,4745,20240415,28.56,6120,-0.33,20250217,5310,14.88,20250203,6120,-0.33,20250217,4745,28.56,20240415,0.03,N,030610,5000,5698 억,,1207784,N,N,84,N,00,N
20250217,140405,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,6090,110,2,1.84,751514900,123542,321.69,5990,6120,5990,7770,4190,5980,6083.07,1.06,0,5965,6033,6006,5983,5956,5933,5995,5945,5698,1790,5000,4300,10,1,113962961,6940,7.33,0.37,12,0.11,831.00,16525.00,6120,20250217,-0.49,4745,20240415,28.35,6120,-0.49,20250217,5310,14.69,20250203,6120,-0.49,20250217,4745,28.35,20240415,0.03,N,030610,5000,5698 억,,1207784,N,N,84,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 20250218 160405 55 60.00 KOSPI 신고가 증권 N N N Y 60 N 6240 130 2 2.13 1019260340 164616 124.73 6150 6250 6130 7940 4280 6110 6191.26 1.07 0 7789 6203 6156 6073 6026 5943 6180 6050 5698 1830 5000 4390 10 1 113962961 7111 7.51 0.38 12 0.14 831.00 16525.00 6250 20250218 -0.16 4745 20240415 31.51 6250 -0.16 20250218 5310 17.51 20250203 6250 -0.16 20250218 4745 31.51 20240415 0.02 N 030610 5000 5698 억 1215133 N N 50 N 00 N
3 20250218 150407 55 60.00 KOSPI 신고가 증권 N N N Y 60 N 6250 140 2 2.29 985162710 159145 120.59 6150 6250 6130 7940 4280 6110 6190.35 1.07 0 9223 6203 6156 6073 6026 5943 6180 6050 5698 1830 5000 4390 10 1 113962961 7123 7.52 0.38 12 0.14 831.00 16525.00 6250 20250218 0.00 4745 20240415 31.72 6250 0.00 20250218 5310 17.70 20250203 6250 0.00 20250218 4745 31.72 20240415 0.02 N 030610 5000 5698 억 1215133 N N 50 N 00 N
4 20250218 140406 55 60.00 KOSPI 신고가 증권 N N N Y 60 N 6190 80 2 1.31 849792200 137412 104.12 6150 6220 6130 7940 4280 6110 6184.26 1.07 0 9282 6203 6156 6073 6026 5943 6180 6050 5698 1830 5000 4390 10 1 113962961 7054 7.45 0.37 12 0.12 831.00 16525.00 6220 20250218 -0.48 4745 20240415 30.45 6220 -0.48 20250218 5310 16.57 20250203 6220 -0.48 20250218 4745 30.45 20240415 0.02 N 030610 5000 5698 억 1215133 N N 50 N 00 N
5 20250218 130405 55 60.00 KOSPI 신고가 증권 N N N Y 60 N 6200 90 2 1.47 750566350 121364 91.96 6150 6220 6130 7940 4280 6110 6184.42 1.07 0 7446 6203 6156 6073 6026 5943 6180 6050 5698 1830 5000 4390 10 1 113962961 7066 7.46 0.38 12 0.11 831.00 16525.00 6220 20250218 -0.32 4745 20240415 30.66 6220 -0.32 20250218 5310 16.76 20250203 6220 -0.32 20250218 4745 30.66 20240415 0.02 N 030610 5000 5698 억 1215133 N N 50 N 00 N
6 20250218 120406 55 60.00 KOSPI 신고가 증권 N N N Y 60 N 6210 100 2 1.64 568309540 91964 69.68 6150 6210 6130 7940 4280 6110 6179.70 1.07 0 6545 6203 6156 6073 6026 5943 6180 6050 5698 1830 5000 4390 10 1 113962961 7077 7.47 0.38 12 0.08 831.00 16525.00 6210 20250218 0.00 4745 20240415 30.87 6210 0.00 20250218 5310 16.95 20250203 6210 0.00 20250218 4745 30.87 20240415 0.02 N 030610 5000 5698 억 1215133 N N 50 N 00 N
7 20250218 110406 55 60.00 KOSPI 신고가 증권 N N N Y 60 N 6190 80 2 1.31 433800420 70238 53.22 6150 6210 6130 7940 4280 6110 6176.15 1.07 0 5757 6203 6156 6073 6026 5943 6180 6050 5698 1830 5000 4390 10 1 113962961 7054 7.45 0.37 12 0.06 831.00 16525.00 6210 20250218 -0.32 4745 20240415 30.45 6210 -0.32 20250218 5310 16.57 20250203 6210 -0.32 20250218 4745 30.45 20240415 0.02 N 030610 5000 5698 억 1215133 N N 50 N 00 N
8 20250218 100406 55 60.00 KOSPI 신고가 증권 N N N Y 60 N 6190 80 2 1.31 307061090 49775 37.72 6150 6200 6130 7940 4280 6110 6168.98 1.07 0 4296 6203 6156 6073 6026 5943 6180 6050 5698 1830 5000 4390 10 1 113962961 7054 7.45 0.37 12 0.04 831.00 16525.00 6200 20250218 -0.16 4745 20240415 30.45 6200 -0.16 20250218 5310 16.57 20250203 6200 -0.16 20250218 4745 30.45 20240415 0.02 N 030610 5000 5698 억 1215133 N N 50 N 00 N
9 20250218 090406 55 60.00 KOSPI 신고가 증권 N N N Y 60 N 6150 40 2 0.65 5126880 834 0.63 6150 6150 6130 7940 4280 6110 6147.34 1.07 0 -176 6203 6156 6073 6026 5943 6180 6050 5698 1830 5000 4390 10 1 113962961 7009 7.40 0.37 12 0.00 831.00 16525.00 6150 20250218 0.00 4745 20240415 29.61 6150 0.00 20250218 5310 15.82 20250203 6150 0.00 20250218 4745 29.61 20240415 0.02 N 030610 5000 5698 억 1215133 N N 50 N 00 N
10 20250217 160405 55 60.00 KOSPI 신고가 증권 N N N Y 60 N 6110 130 2 2.17 799286470 131372 342.08 5990 6120 5990 7770 4190 5980 6084.14 1.06 0 7052 6033 6006 5983 5956 5933 5995 5945 5698 1790 5000 4300 10 1 113962961 6963 7.35 0.37 12 0.12 831.00 16525.00 6120 20250217 -0.16 4745 20240415 28.77 6120 -0.16 20250217 5310 15.07 20250203 6120 -0.16 20250217 4745 28.77 20240415 0.03 N 030610 5000 5698 억 1207784 N N 50 N 00 N
11 20250217 150405 55 60.00 KOSPI 신고가 증권 N N N Y 60 N 6100 120 2 2.01 781317820 128430 334.42 5990 6120 5990 7770 4190 5980 6083.61 1.06 0 7111 6033 6006 5983 5956 5933 5995 5945 5698 1790 5000 4300 10 1 113962961 6952 7.34 0.37 12 0.11 831.00 16525.00 6120 20250217 -0.33 4745 20240415 28.56 6120 -0.33 20250217 5310 14.88 20250203 6120 -0.33 20250217 4745 28.56 20240415 0.03 N 030610 5000 5698 억 1207784 N N 84 N 00 N
12 20250217 140405 55 60.00 KOSPI 신고가 증권 N N N Y 60 N 6090 110 2 1.84 751514900 123542 321.69 5990 6120 5990 7770 4190 5980 6083.07 1.06 0 5965 6033 6006 5983 5956 5933 5995 5945 5698 1790 5000 4300 10 1 113962961 6940 7.33 0.37 12 0.11 831.00 16525.00 6120 20250217 -0.49 4745 20240415 28.35 6120 -0.49 20250217 5310 14.69 20250203 6120 -0.49 20250217 4745 28.35 20240415 0.03 N 030610 5000 5698 억 1207784 N N 84 N 00 N