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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
030610/price/prices-20250301.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
20250312,160401,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6630,-30,5,-0.45,736976380,111403,99.79,6650,6660,6580,8650,4670,6660,6615.41,1.17,0,-10290,6780,6720,6645,6585,6510,6682,6547,5698,1990,5000,4790,10,1,113962961,7556,7.98,0.40,12,0.10,831.00,16525.00,6860,20250306,-3.35,4745,20240415,39.73,6860,-3.35,20250306,5310,24.86,20250203,6860,-3.35,20250306,4745,39.73,20240415,0.05,N,030610,5000,5698 억,,1327965,N,N,108,N,00,N
20250312,150401,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6610,-50,5,-0.75,689885750,104300,93.43,6650,6660,6580,8650,4670,6660,6614.44,1.17,0,-9544,6780,6720,6645,6585,6510,6682,6547,5698,1990,5000,4790,10,1,113962961,7533,7.95,0.40,12,0.09,831.00,16525.00,6860,20250306,-3.64,4745,20240415,39.30,6860,-3.64,20250306,5310,24.48,20250203,6860,-3.64,20250306,4745,39.30,20240415,0.05,N,030610,5000,5698 억,,1327965,N,N,9,N,00,N
20250312,140401,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6610,-50,5,-0.75,613107215,92661,83.00,6650,6660,6580,8650,4670,6660,6616.67,1.17,0,-7284,6780,6720,6645,6585,6510,6682,6547,5698,1990,5000,4790,10,1,113962961,7533,7.95,0.40,12,0.08,831.00,16525.00,6860,20250306,-3.64,4745,20240415,39.30,6860,-3.64,20250306,5310,24.48,20250203,6860,-3.64,20250306,4745,39.30,20240415,0.05,N,030610,5000,5698 억,,1327965,N,N,9,N,00,N
20250312,130401,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6610,-50,5,-0.75,556770355,84137,75.37,6650,6660,6580,8650,4670,6660,6617.43,1.17,0,-6119,6780,6720,6645,6585,6510,6682,6547,5698,1990,5000,4790,10,1,113962961,7533,7.95,0.40,12,0.07,831.00,16525.00,6860,20250306,-3.64,4745,20240415,39.30,6860,-3.64,20250306,5310,24.48,20250203,6860,-3.64,20250306,4745,39.30,20240415,0.05,N,030610,5000,5698 억,,1327965,N,N,9,N,00,N
20250312,120402,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6650,-10,5,-0.15,531117275,80267,71.90,6650,6660,6580,8650,4670,6660,6616.88,1.17,0,-5016,6780,6720,6645,6585,6510,6682,6547,5698,1990,5000,4790,10,1,113962961,7579,8.00,0.40,12,0.07,831.00,16525.00,6860,20250306,-3.06,4745,20240415,40.15,6860,-3.06,20250306,5310,25.24,20250203,6860,-3.06,20250306,4745,40.15,20240415,0.05,N,030610,5000,5698 억,,1327965,N,N,9,N,00,N
20250312,110359,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6610,-50,5,-0.75,345155135,52158,46.72,6650,6660,6590,8650,4670,6660,6617.49,1.17,0,-1202,6780,6720,6645,6585,6510,6682,6547,5698,1990,5000,4790,10,1,113962961,7533,7.95,0.40,12,0.05,831.00,16525.00,6860,20250306,-3.64,4745,20240415,39.30,6860,-3.64,20250306,5310,24.48,20250203,6860,-3.64,20250306,4745,39.30,20240415,0.05,N,030610,5000,5698 억,,1327965,N,N,9,N,00,N
20250312,100401,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6610,-50,5,-0.75,118770545,17903,16.04,6650,6660,6610,8650,4670,6660,6634.11,1.17,0,-3976,6780,6720,6645,6585,6510,6682,6547,5698,1990,5000,4790,10,1,113962961,7533,7.95,0.40,12,0.02,831.00,16525.00,6860,20250306,-3.64,4745,20240415,39.30,6860,-3.64,20250306,5310,24.48,20250203,6860,-3.64,20250306,4745,39.30,20240415,0.05,N,030610,5000,5698 억,,1327965,N,N,9,N,00,N
20250312,090402,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6660,0,3,0.00,7887900,1186,1.06,6650,6660,6640,8650,4670,6660,6650.84,1.17,0,7,6780,6720,6645,6585,6510,6682,6547,5698,1990,5000,4790,10,1,113962961,7590,8.01,0.40,12,0.00,831.00,16525.00,6860,20250306,-2.92,4745,20240415,40.36,6860,-2.92,20250306,5310,25.42,20250203,6860,-2.92,20250306,4745,40.36,20240415,0.05,N,030610,5000,5698 억,,1327965,N,N,9,N,00,N
20250311,160357,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6660,-90,5,-1.33,740650805,111487,90.17,6700,6705,6570,8770,4730,6750,6643.38,1.17,0,-5245,6936,6842,6766,6672,6596,6805,6635,5698,2020,5000,4860,10,1,113962961,7590,8.01,0.40,12,0.10,831.00,16525.00,6860,20250306,-2.92,4745,20240415,40.36,6860,-2.92,20250306,5310,25.42,20250203,6860,-2.92,20250306,4745,40.36,20240415,0.05,N,030610,5000,5698 억,,1332644,N,N,9,N,00,N
20250311,150400,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6650,-100,5,-1.48,656445265,98810,79.92,6700,6705,6570,8770,4730,6750,6643.51,1.17,0,-5217,6936,6842,6766,6672,6596,6805,6635,5698,2020,5000,4860,10,1,113962961,7579,8.00,0.40,12,0.09,831.00,16525.00,6860,20250306,-3.06,4745,20240415,40.15,6860,-3.06,20250306,5310,25.24,20250203,6860,-3.06,20250306,4745,40.15,20240415,0.05,N,030610,5000,5698 억,,1332644,N,N,12,N,00,N
20250311,140359,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6660,-90,5,-1.33,572990545,86252,69.76,6700,6705,6570,8770,4730,6750,6643.21,1.17,0,-1835,6936,6842,6766,6672,6596,6805,6635,5698,2020,5000,4860,10,1,113962961,7590,8.01,0.40,12,0.08,831.00,16525.00,6860,20250306,-2.92,4745,20240415,40.36,6860,-2.92,20250306,5310,25.42,20250203,6860,-2.92,20250306,4745,40.36,20240415,0.05,N,030610,5000,5698 억,,1332644,N,N,12,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 20250312 160401 55 60.00 KOSPI 증권 N N N Y 60 N 6630 -30 5 -0.45 736976380 111403 99.79 6650 6660 6580 8650 4670 6660 6615.41 1.17 0 -10290 6780 6720 6645 6585 6510 6682 6547 5698 1990 5000 4790 10 1 113962961 7556 7.98 0.40 12 0.10 831.00 16525.00 6860 20250306 -3.35 4745 20240415 39.73 6860 -3.35 20250306 5310 24.86 20250203 6860 -3.35 20250306 4745 39.73 20240415 0.05 N 030610 5000 5698 억 1327965 N N 108 N 00 N
3 20250312 150401 55 60.00 KOSPI 증권 N N N Y 60 N 6610 -50 5 -0.75 689885750 104300 93.43 6650 6660 6580 8650 4670 6660 6614.44 1.17 0 -9544 6780 6720 6645 6585 6510 6682 6547 5698 1990 5000 4790 10 1 113962961 7533 7.95 0.40 12 0.09 831.00 16525.00 6860 20250306 -3.64 4745 20240415 39.30 6860 -3.64 20250306 5310 24.48 20250203 6860 -3.64 20250306 4745 39.30 20240415 0.05 N 030610 5000 5698 억 1327965 N N 9 N 00 N
4 20250312 140401 55 60.00 KOSPI 증권 N N N Y 60 N 6610 -50 5 -0.75 613107215 92661 83.00 6650 6660 6580 8650 4670 6660 6616.67 1.17 0 -7284 6780 6720 6645 6585 6510 6682 6547 5698 1990 5000 4790 10 1 113962961 7533 7.95 0.40 12 0.08 831.00 16525.00 6860 20250306 -3.64 4745 20240415 39.30 6860 -3.64 20250306 5310 24.48 20250203 6860 -3.64 20250306 4745 39.30 20240415 0.05 N 030610 5000 5698 억 1327965 N N 9 N 00 N
5 20250312 130401 55 60.00 KOSPI 증권 N N N Y 60 N 6610 -50 5 -0.75 556770355 84137 75.37 6650 6660 6580 8650 4670 6660 6617.43 1.17 0 -6119 6780 6720 6645 6585 6510 6682 6547 5698 1990 5000 4790 10 1 113962961 7533 7.95 0.40 12 0.07 831.00 16525.00 6860 20250306 -3.64 4745 20240415 39.30 6860 -3.64 20250306 5310 24.48 20250203 6860 -3.64 20250306 4745 39.30 20240415 0.05 N 030610 5000 5698 억 1327965 N N 9 N 00 N
6 20250312 120402 55 60.00 KOSPI 증권 N N N Y 60 N 6650 -10 5 -0.15 531117275 80267 71.90 6650 6660 6580 8650 4670 6660 6616.88 1.17 0 -5016 6780 6720 6645 6585 6510 6682 6547 5698 1990 5000 4790 10 1 113962961 7579 8.00 0.40 12 0.07 831.00 16525.00 6860 20250306 -3.06 4745 20240415 40.15 6860 -3.06 20250306 5310 25.24 20250203 6860 -3.06 20250306 4745 40.15 20240415 0.05 N 030610 5000 5698 억 1327965 N N 9 N 00 N
7 20250312 110359 55 60.00 KOSPI 증권 N N N Y 60 N 6610 -50 5 -0.75 345155135 52158 46.72 6650 6660 6590 8650 4670 6660 6617.49 1.17 0 -1202 6780 6720 6645 6585 6510 6682 6547 5698 1990 5000 4790 10 1 113962961 7533 7.95 0.40 12 0.05 831.00 16525.00 6860 20250306 -3.64 4745 20240415 39.30 6860 -3.64 20250306 5310 24.48 20250203 6860 -3.64 20250306 4745 39.30 20240415 0.05 N 030610 5000 5698 억 1327965 N N 9 N 00 N
8 20250312 100401 55 60.00 KOSPI 증권 N N N Y 60 N 6610 -50 5 -0.75 118770545 17903 16.04 6650 6660 6610 8650 4670 6660 6634.11 1.17 0 -3976 6780 6720 6645 6585 6510 6682 6547 5698 1990 5000 4790 10 1 113962961 7533 7.95 0.40 12 0.02 831.00 16525.00 6860 20250306 -3.64 4745 20240415 39.30 6860 -3.64 20250306 5310 24.48 20250203 6860 -3.64 20250306 4745 39.30 20240415 0.05 N 030610 5000 5698 억 1327965 N N 9 N 00 N
9 20250312 090402 55 60.00 KOSPI 증권 N N N Y 60 N 6660 0 3 0.00 7887900 1186 1.06 6650 6660 6640 8650 4670 6660 6650.84 1.17 0 7 6780 6720 6645 6585 6510 6682 6547 5698 1990 5000 4790 10 1 113962961 7590 8.01 0.40 12 0.00 831.00 16525.00 6860 20250306 -2.92 4745 20240415 40.36 6860 -2.92 20250306 5310 25.42 20250203 6860 -2.92 20250306 4745 40.36 20240415 0.05 N 030610 5000 5698 억 1327965 N N 9 N 00 N
10 20250311 160357 55 60.00 KOSPI 증권 N N N Y 60 N 6660 -90 5 -1.33 740650805 111487 90.17 6700 6705 6570 8770 4730 6750 6643.38 1.17 0 -5245 6936 6842 6766 6672 6596 6805 6635 5698 2020 5000 4860 10 1 113962961 7590 8.01 0.40 12 0.10 831.00 16525.00 6860 20250306 -2.92 4745 20240415 40.36 6860 -2.92 20250306 5310 25.42 20250203 6860 -2.92 20250306 4745 40.36 20240415 0.05 N 030610 5000 5698 억 1332644 N N 9 N 00 N
11 20250311 150400 55 60.00 KOSPI 증권 N N N Y 60 N 6650 -100 5 -1.48 656445265 98810 79.92 6700 6705 6570 8770 4730 6750 6643.51 1.17 0 -5217 6936 6842 6766 6672 6596 6805 6635 5698 2020 5000 4860 10 1 113962961 7579 8.00 0.40 12 0.09 831.00 16525.00 6860 20250306 -3.06 4745 20240415 40.15 6860 -3.06 20250306 5310 25.24 20250203 6860 -3.06 20250306 4745 40.15 20240415 0.05 N 030610 5000 5698 억 1332644 N N 12 N 00 N
12 20250311 140359 55 60.00 KOSPI 증권 N N N Y 60 N 6660 -90 5 -1.33 572990545 86252 69.76 6700 6705 6570 8770 4730 6750 6643.21 1.17 0 -1835 6936 6842 6766 6672 6596 6805 6635 5698 2020 5000 4860 10 1 113962961 7590 8.01 0.40 12 0.08 831.00 16525.00 6860 20250306 -2.92 4745 20240415 40.36 6860 -2.92 20250306 5310 25.42 20250203 6860 -2.92 20250306 4745 40.36 20240415 0.05 N 030610 5000 5698 억 1332644 N N 12 N 00 N