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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160406,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6540,-40,5,-0.61,760872205,115970,54.20,6580,6610,6530,8550,4610,6580,6560.95,1.20,0,11356,6773,6676,6603,6506,6433,6640,6470,5698,1970,5000,4730,10,1,113962961,7453,7.87,0.40,12,0.10,831.00,16525.00,6860,20250306,-4.66,4745,20240415,37.83,6860,-4.66,20250306,5310,23.16,20250203,6860,-4.66,20250306,4745,37.83,20240415,0.06,N,030610,5000,5698 억,,1362964,N,N,77,N,00,N
20250318,150408,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6570,-10,5,-0.15,657145245,100137,46.80,6580,6610,6530,8550,4610,6580,6562.46,1.20,0,13709,6773,6676,6603,6506,6433,6640,6470,5698,1970,5000,4730,10,1,113962961,7487,7.91,0.40,12,0.09,831.00,16525.00,6860,20250306,-4.23,4745,20240415,38.46,6860,-4.23,20250306,5310,23.73,20250203,6860,-4.23,20250306,4745,38.46,20240415,0.06,N,030610,5000,5698 억,,1362964,N,N,21,N,00,N
20250318,140408,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6540,-40,5,-0.61,552993625,84220,39.36,6580,6610,6535,8550,4610,6580,6566.06,1.20,0,14523,6773,6676,6603,6506,6433,6640,6470,5698,1970,5000,4730,10,1,113962961,7453,7.87,0.40,12,0.07,831.00,16525.00,6860,20250306,-4.66,4745,20240415,37.83,6860,-4.66,20250306,5310,23.16,20250203,6860,-4.66,20250306,4745,37.83,20240415,0.06,N,030610,5000,5698 억,,1362964,N,N,21,N,00,N
20250318,130407,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6560,-20,5,-0.30,497352435,75723,35.39,6580,6610,6540,8550,4610,6580,6568.05,1.20,0,15958,6773,6676,6603,6506,6433,6640,6470,5698,1970,5000,4730,10,1,113962961,7476,7.89,0.40,12,0.07,831.00,16525.00,6860,20250306,-4.37,4745,20240415,38.25,6860,-4.37,20250306,5310,23.54,20250203,6860,-4.37,20250306,4745,38.25,20240415,0.06,N,030610,5000,5698 억,,1362964,N,N,21,N,00,N
20250318,120406,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6570,-10,5,-0.15,423525705,64450,30.12,6580,6610,6540,8550,4610,6580,6571.38,1.20,0,13477,6773,6676,6603,6506,6433,6640,6470,5698,1970,5000,4730,10,1,113962961,7487,7.91,0.40,12,0.06,831.00,16525.00,6860,20250306,-4.23,4745,20240415,38.46,6860,-4.23,20250306,5310,23.73,20250203,6860,-4.23,20250306,4745,38.46,20240415,0.06,N,030610,5000,5698 억,,1362964,N,N,21,N,00,N
20250318,110406,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6580,0,3,0.00,354893590,53989,25.23,6580,6610,6540,8550,4610,6580,6573.44,1.20,0,10788,6773,6676,6603,6506,6433,6640,6470,5698,1970,5000,4730,10,1,113962961,7499,7.92,0.40,12,0.05,831.00,16525.00,6860,20250306,-4.08,4745,20240415,38.67,6860,-4.08,20250306,5310,23.92,20250203,6860,-4.08,20250306,4745,38.67,20240415,0.06,N,030610,5000,5698 억,,1362964,N,N,21,N,00,N
20250318,100408,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6550,-30,5,-0.46,228832820,34860,16.29,6580,6595,6540,8550,4610,6580,6564.34,1.20,0,4384,6773,6676,6603,6506,6433,6640,6470,5698,1970,5000,4730,10,1,113962961,7465,7.88,0.40,12,0.03,831.00,16525.00,6860,20250306,-4.52,4745,20240415,38.04,6860,-4.52,20250306,5310,23.35,20250203,6860,-4.52,20250306,4745,38.04,20240415,0.06,N,030610,5000,5698 억,,1362964,N,N,21,N,00,N
20250318,090408,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6580,0,3,0.00,58670070,8921,4.17,6580,6580,6560,8550,4610,6580,6576.62,1.20,0,1808,6773,6676,6603,6506,6433,6640,6470,5698,1970,5000,4730,10,1,113962961,7499,7.92,0.40,12,0.01,831.00,16525.00,6860,20250306,-4.08,4745,20240415,38.67,6860,-4.08,20250306,5310,23.92,20250203,6860,-4.08,20250306,4745,38.67,20240415,0.06,N,030610,5000,5698 억,,1362964,N,N,21,N,00,N
20250317,160407,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6580,-90,5,-1.35,1412543505,213725,351.28,6670,6700,6530,8670,4670,6670,6609.16,1.22,0,-28095,6770,6720,6660,6610,6550,6745,6635,5698,2000,5000,4800,10,1,113962961,7499,7.92,0.40,12,0.19,831.00,16525.00,6860,20250306,-4.08,4745,20240415,38.67,6860,-4.08,20250306,5310,23.92,20250203,6860,-4.08,20250306,4745,38.67,20240415,0.07,N,030610,5000,5698 억,,1392450,N,N,20,N,00,N
20250317,150406,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6570,-100,5,-1.50,1339521185,202586,332.98,6670,6700,6530,8670,4670,6670,6612.11,1.22,0,-24959,6770,6720,6660,6610,6550,6745,6635,5698,2000,5000,4800,10,1,113962961,7487,7.91,0.40,12,0.18,831.00,16525.00,6860,20250306,-4.23,4745,20240415,38.46,6860,-4.23,20250306,5310,23.73,20250203,6860,-4.23,20250306,4745,38.46,20240415,0.07,N,030610,5000,5698 억,,1392450,N,N,25,N,00,N
20250317,140407,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6570,-100,5,-1.50,1233831105,186476,306.50,6670,6700,6530,8670,4670,6670,6616.57,1.22,0,-20547,6770,6720,6660,6610,6550,6745,6635,5698,2000,5000,4800,10,1,113962961,7487,7.91,0.40,12,0.16,831.00,16525.00,6860,20250306,-4.23,4745,20240415,38.46,6860,-4.23,20250306,5310,23.73,20250203,6860,-4.23,20250306,4745,38.46,20240415,0.07,N,030610,5000,5698 억,,1392450,N,N,25,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 20250318 160406 55 60.00 KOSPI 증권 N N N Y 60 N 6540 -40 5 -0.61 760872205 115970 54.20 6580 6610 6530 8550 4610 6580 6560.95 1.20 0 11356 6773 6676 6603 6506 6433 6640 6470 5698 1970 5000 4730 10 1 113962961 7453 7.87 0.40 12 0.10 831.00 16525.00 6860 20250306 -4.66 4745 20240415 37.83 6860 -4.66 20250306 5310 23.16 20250203 6860 -4.66 20250306 4745 37.83 20240415 0.06 N 030610 5000 5698 억 1362964 N N 77 N 00 N
3 20250318 150408 55 60.00 KOSPI 증권 N N N Y 60 N 6570 -10 5 -0.15 657145245 100137 46.80 6580 6610 6530 8550 4610 6580 6562.46 1.20 0 13709 6773 6676 6603 6506 6433 6640 6470 5698 1970 5000 4730 10 1 113962961 7487 7.91 0.40 12 0.09 831.00 16525.00 6860 20250306 -4.23 4745 20240415 38.46 6860 -4.23 20250306 5310 23.73 20250203 6860 -4.23 20250306 4745 38.46 20240415 0.06 N 030610 5000 5698 억 1362964 N N 21 N 00 N
4 20250318 140408 55 60.00 KOSPI 증권 N N N Y 60 N 6540 -40 5 -0.61 552993625 84220 39.36 6580 6610 6535 8550 4610 6580 6566.06 1.20 0 14523 6773 6676 6603 6506 6433 6640 6470 5698 1970 5000 4730 10 1 113962961 7453 7.87 0.40 12 0.07 831.00 16525.00 6860 20250306 -4.66 4745 20240415 37.83 6860 -4.66 20250306 5310 23.16 20250203 6860 -4.66 20250306 4745 37.83 20240415 0.06 N 030610 5000 5698 억 1362964 N N 21 N 00 N
5 20250318 130407 55 60.00 KOSPI 증권 N N N Y 60 N 6560 -20 5 -0.30 497352435 75723 35.39 6580 6610 6540 8550 4610 6580 6568.05 1.20 0 15958 6773 6676 6603 6506 6433 6640 6470 5698 1970 5000 4730 10 1 113962961 7476 7.89 0.40 12 0.07 831.00 16525.00 6860 20250306 -4.37 4745 20240415 38.25 6860 -4.37 20250306 5310 23.54 20250203 6860 -4.37 20250306 4745 38.25 20240415 0.06 N 030610 5000 5698 억 1362964 N N 21 N 00 N
6 20250318 120406 55 60.00 KOSPI 증권 N N N Y 60 N 6570 -10 5 -0.15 423525705 64450 30.12 6580 6610 6540 8550 4610 6580 6571.38 1.20 0 13477 6773 6676 6603 6506 6433 6640 6470 5698 1970 5000 4730 10 1 113962961 7487 7.91 0.40 12 0.06 831.00 16525.00 6860 20250306 -4.23 4745 20240415 38.46 6860 -4.23 20250306 5310 23.73 20250203 6860 -4.23 20250306 4745 38.46 20240415 0.06 N 030610 5000 5698 억 1362964 N N 21 N 00 N
7 20250318 110406 55 60.00 KOSPI 증권 N N N Y 60 N 6580 0 3 0.00 354893590 53989 25.23 6580 6610 6540 8550 4610 6580 6573.44 1.20 0 10788 6773 6676 6603 6506 6433 6640 6470 5698 1970 5000 4730 10 1 113962961 7499 7.92 0.40 12 0.05 831.00 16525.00 6860 20250306 -4.08 4745 20240415 38.67 6860 -4.08 20250306 5310 23.92 20250203 6860 -4.08 20250306 4745 38.67 20240415 0.06 N 030610 5000 5698 억 1362964 N N 21 N 00 N
8 20250318 100408 55 60.00 KOSPI 증권 N N N Y 60 N 6550 -30 5 -0.46 228832820 34860 16.29 6580 6595 6540 8550 4610 6580 6564.34 1.20 0 4384 6773 6676 6603 6506 6433 6640 6470 5698 1970 5000 4730 10 1 113962961 7465 7.88 0.40 12 0.03 831.00 16525.00 6860 20250306 -4.52 4745 20240415 38.04 6860 -4.52 20250306 5310 23.35 20250203 6860 -4.52 20250306 4745 38.04 20240415 0.06 N 030610 5000 5698 억 1362964 N N 21 N 00 N
9 20250318 090408 55 60.00 KOSPI 증권 N N N Y 60 N 6580 0 3 0.00 58670070 8921 4.17 6580 6580 6560 8550 4610 6580 6576.62 1.20 0 1808 6773 6676 6603 6506 6433 6640 6470 5698 1970 5000 4730 10 1 113962961 7499 7.92 0.40 12 0.01 831.00 16525.00 6860 20250306 -4.08 4745 20240415 38.67 6860 -4.08 20250306 5310 23.92 20250203 6860 -4.08 20250306 4745 38.67 20240415 0.06 N 030610 5000 5698 억 1362964 N N 21 N 00 N
10 20250317 160407 55 60.00 KOSPI 증권 N N N Y 60 N 6580 -90 5 -1.35 1412543505 213725 351.28 6670 6700 6530 8670 4670 6670 6609.16 1.22 0 -28095 6770 6720 6660 6610 6550 6745 6635 5698 2000 5000 4800 10 1 113962961 7499 7.92 0.40 12 0.19 831.00 16525.00 6860 20250306 -4.08 4745 20240415 38.67 6860 -4.08 20250306 5310 23.92 20250203 6860 -4.08 20250306 4745 38.67 20240415 0.07 N 030610 5000 5698 억 1392450 N N 20 N 00 N
11 20250317 150406 55 60.00 KOSPI 증권 N N N Y 60 N 6570 -100 5 -1.50 1339521185 202586 332.98 6670 6700 6530 8670 4670 6670 6612.11 1.22 0 -24959 6770 6720 6660 6610 6550 6745 6635 5698 2000 5000 4800 10 1 113962961 7487 7.91 0.40 12 0.18 831.00 16525.00 6860 20250306 -4.23 4745 20240415 38.46 6860 -4.23 20250306 5310 23.73 20250203 6860 -4.23 20250306 4745 38.46 20240415 0.07 N 030610 5000 5698 억 1392450 N N 25 N 00 N
12 20250317 140407 55 60.00 KOSPI 증권 N N N Y 60 N 6570 -100 5 -1.50 1233831105 186476 306.50 6670 6700 6530 8670 4670 6670 6616.57 1.22 0 -20547 6770 6720 6660 6610 6550 6745 6635 5698 2000 5000 4800 10 1 113962961 7487 7.91 0.40 12 0.16 831.00 16525.00 6860 20250306 -4.23 4745 20240415 38.46 6860 -4.23 20250306 5310 23.73 20250203 6860 -4.23 20250306 4745 38.46 20240415 0.07 N 030610 5000 5698 억 1392450 N N 25 N 00 N