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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000760/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
20250306,160110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10240,50,2,0.49,5111450,492,144.71,10400,10690,10240,13240,7140,10190,10389.13,0.24,0,-1,10456,10322,10246,10112,10036,10295,10085,140,3050,5000,7130,10,1,2800000,287,-13.76,0.21,12,0.02,-744.00,48270.00,16650,20240321,-38.50,9120,20241210,12.28,11430,-10.41,20250115,10070,1.69,20250304,16650,-38.50,20240321,9120,12.28,20241210,0.00,N,000760,5000,140 억,,6608,N,N,2,N,00,N
20250306,150110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10320,130,2,1.28,4494050,432,127.06,10400,10690,10320,13240,7140,10190,10402.89,0.24,0,7,10456,10322,10246,10112,10036,10295,10085,140,3050,5000,7130,10,1,2800000,289,-13.87,0.21,12,0.02,-744.00,48270.00,16650,20240321,-38.02,9120,20241210,13.16,11430,-9.71,20250115,10070,2.48,20250304,16650,-38.02,20240321,9120,13.16,20241210,0.00,N,000760,5000,140 억,,6608,N,N,0,N,00,N
20250306,140110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10320,130,2,1.28,4442450,427,125.59,10400,10690,10320,13240,7140,10190,10403.86,0.24,0,7,10456,10322,10246,10112,10036,10295,10085,140,3050,5000,7130,10,1,2800000,289,-13.87,0.21,12,0.02,-744.00,48270.00,16650,20240321,-38.02,9120,20241210,13.16,11430,-9.71,20250115,10070,2.48,20250304,16650,-38.02,20240321,9120,13.16,20241210,0.00,N,000760,5000,140 억,,6608,N,N,0,N,00,N
20250306,130110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10340,150,2,1.47,3895390,374,110.00,10400,10690,10340,13240,7140,10190,10415.48,0.24,0,3,10456,10322,10246,10112,10036,10295,10085,140,3050,5000,7130,10,1,2800000,290,-13.90,0.21,12,0.01,-744.00,48270.00,16650,20240321,-37.90,9120,20241210,13.38,11430,-9.54,20250115,10070,2.68,20250304,16650,-37.90,20240321,9120,13.38,20241210,0.00,N,000760,5000,140 억,,6608,N,N,0,N,00,N
20250306,120110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10400,210,2,2.06,3780250,363,106.76,10400,10690,10400,13240,7140,10190,10413.91,0.24,0,3,10456,10322,10246,10112,10036,10295,10085,140,3050,5000,7130,10,1,2800000,291,-13.98,0.22,12,0.01,-744.00,48270.00,16650,20240321,-37.54,9120,20241210,14.04,11430,-9.01,20250115,10070,3.28,20250304,16650,-37.54,20240321,9120,14.04,20241210,0.00,N,000760,5000,140 억,,6608,N,N,0,N,00,N
20250306,110110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10400,210,2,2.06,3749050,360,105.88,10400,10690,10400,13240,7140,10190,10414.03,0.24,0,1,10456,10322,10246,10112,10036,10295,10085,140,3050,5000,7130,10,1,2800000,291,-13.98,0.22,12,0.01,-744.00,48270.00,16650,20240321,-37.54,9120,20241210,14.04,11430,-9.01,20250115,10070,3.28,20250304,16650,-37.54,20240321,9120,14.04,20241210,0.00,N,000760,5000,140 억,,6608,N,N,0,N,00,N
20250306,100110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10400,210,2,2.06,3728250,358,105.29,10400,10690,10400,13240,7140,10190,10414.11,0.24,0,1,10456,10322,10246,10112,10036,10295,10085,140,3050,5000,7130,10,1,2800000,291,-13.98,0.22,12,0.01,-744.00,48270.00,16650,20240321,-37.54,9120,20241210,14.04,11430,-9.01,20250115,10070,3.28,20250304,16650,-37.54,20240321,9120,14.04,20241210,0.00,N,000760,5000,140 억,,6608,N,N,0,N,00,N
20250306,090110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10400,210,2,2.06,52000,5,1.47,10400,10400,10400,13240,7140,10190,10400.00,0.24,0,0,10456,10322,10246,10112,10036,10295,10085,140,3050,5000,7130,10,1,2800000,291,-13.98,0.22,12,0.00,-744.00,48270.00,16650,20240321,-37.54,9120,20241210,14.04,11430,-9.01,20250115,10070,3.28,20250304,16650,-37.54,20240321,9120,14.04,20241210,0.00,N,000760,5000,140 억,,6608,N,N,0,N,00,N
20250305,160110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10190,0,3,0.00,3475130,340,162.68,10190,10380,10170,13240,7140,10190,10220.97,0.24,0,-59,10323,10256,10163,10096,10003,10290,10130,140,3050,5000,7130,10,1,2800000,285,-13.70,0.21,12,0.01,-744.00,48270.00,16650,20240321,-38.80,9120,20241210,11.73,11430,-10.85,20250115,10070,1.19,20250304,16650,-38.80,20240321,9120,11.73,20241210,0.00,N,000760,5000,140 억,,6669,N,N,0,N,00,N
20250305,150111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10270,80,2,0.79,2894060,283,135.41,10190,10380,10170,13240,7140,10190,10226.36,0.24,0,-7,10323,10256,10163,10096,10003,10290,10130,140,3050,5000,7130,10,1,2800000,288,-13.80,0.21,12,0.01,-744.00,48270.00,16650,20240321,-38.32,9120,20241210,12.61,11430,-10.15,20250115,10070,1.99,20250304,16650,-38.32,20240321,9120,12.61,20241210,0.00,N,000760,5000,140 억,,6669,N,N,0,N,00,N
20250305,140110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10260,70,2,0.69,1319010,129,61.72,10190,10380,10170,13240,7140,10190,10224.88,0.24,0,-3,10323,10256,10163,10096,10003,10290,10130,140,3050,5000,7130,10,1,2800000,287,-13.79,0.21,12,0.00,-744.00,48270.00,16650,20240321,-38.38,9120,20241210,12.50,11430,-10.24,20250115,10070,1.89,20250304,16650,-38.38,20240321,9120,12.50,20241210,0.00,N,000760,5000,140 억,,6669,N,N,0,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 20250306 160110 57 100.00 KOSPI 유통 N N N N N 10240 50 2 0.49 5111450 492 144.71 10400 10690 10240 13240 7140 10190 10389.13 0.24 0 -1 10456 10322 10246 10112 10036 10295 10085 140 3050 5000 7130 10 1 2800000 287 -13.76 0.21 12 0.02 -744.00 48270.00 16650 20240321 -38.50 9120 20241210 12.28 11430 -10.41 20250115 10070 1.69 20250304 16650 -38.50 20240321 9120 12.28 20241210 0.00 N 000760 5000 140 억 6608 N N 2 N 00 N
3 20250306 150110 57 100.00 KOSPI 유통 N N N N N 10320 130 2 1.28 4494050 432 127.06 10400 10690 10320 13240 7140 10190 10402.89 0.24 0 7 10456 10322 10246 10112 10036 10295 10085 140 3050 5000 7130 10 1 2800000 289 -13.87 0.21 12 0.02 -744.00 48270.00 16650 20240321 -38.02 9120 20241210 13.16 11430 -9.71 20250115 10070 2.48 20250304 16650 -38.02 20240321 9120 13.16 20241210 0.00 N 000760 5000 140 억 6608 N N 0 N 00 N
4 20250306 140110 57 100.00 KOSPI 유통 N N N N N 10320 130 2 1.28 4442450 427 125.59 10400 10690 10320 13240 7140 10190 10403.86 0.24 0 7 10456 10322 10246 10112 10036 10295 10085 140 3050 5000 7130 10 1 2800000 289 -13.87 0.21 12 0.02 -744.00 48270.00 16650 20240321 -38.02 9120 20241210 13.16 11430 -9.71 20250115 10070 2.48 20250304 16650 -38.02 20240321 9120 13.16 20241210 0.00 N 000760 5000 140 억 6608 N N 0 N 00 N
5 20250306 130110 57 100.00 KOSPI 유통 N N N N N 10340 150 2 1.47 3895390 374 110.00 10400 10690 10340 13240 7140 10190 10415.48 0.24 0 3 10456 10322 10246 10112 10036 10295 10085 140 3050 5000 7130 10 1 2800000 290 -13.90 0.21 12 0.01 -744.00 48270.00 16650 20240321 -37.90 9120 20241210 13.38 11430 -9.54 20250115 10070 2.68 20250304 16650 -37.90 20240321 9120 13.38 20241210 0.00 N 000760 5000 140 억 6608 N N 0 N 00 N
6 20250306 120110 57 100.00 KOSPI 유통 N N N N N 10400 210 2 2.06 3780250 363 106.76 10400 10690 10400 13240 7140 10190 10413.91 0.24 0 3 10456 10322 10246 10112 10036 10295 10085 140 3050 5000 7130 10 1 2800000 291 -13.98 0.22 12 0.01 -744.00 48270.00 16650 20240321 -37.54 9120 20241210 14.04 11430 -9.01 20250115 10070 3.28 20250304 16650 -37.54 20240321 9120 14.04 20241210 0.00 N 000760 5000 140 억 6608 N N 0 N 00 N
7 20250306 110110 57 100.00 KOSPI 유통 N N N N N 10400 210 2 2.06 3749050 360 105.88 10400 10690 10400 13240 7140 10190 10414.03 0.24 0 1 10456 10322 10246 10112 10036 10295 10085 140 3050 5000 7130 10 1 2800000 291 -13.98 0.22 12 0.01 -744.00 48270.00 16650 20240321 -37.54 9120 20241210 14.04 11430 -9.01 20250115 10070 3.28 20250304 16650 -37.54 20240321 9120 14.04 20241210 0.00 N 000760 5000 140 억 6608 N N 0 N 00 N
8 20250306 100110 57 100.00 KOSPI 유통 N N N N N 10400 210 2 2.06 3728250 358 105.29 10400 10690 10400 13240 7140 10190 10414.11 0.24 0 1 10456 10322 10246 10112 10036 10295 10085 140 3050 5000 7130 10 1 2800000 291 -13.98 0.22 12 0.01 -744.00 48270.00 16650 20240321 -37.54 9120 20241210 14.04 11430 -9.01 20250115 10070 3.28 20250304 16650 -37.54 20240321 9120 14.04 20241210 0.00 N 000760 5000 140 억 6608 N N 0 N 00 N
9 20250306 090110 57 100.00 KOSPI 유통 N N N N N 10400 210 2 2.06 52000 5 1.47 10400 10400 10400 13240 7140 10190 10400.00 0.24 0 0 10456 10322 10246 10112 10036 10295 10085 140 3050 5000 7130 10 1 2800000 291 -13.98 0.22 12 0.00 -744.00 48270.00 16650 20240321 -37.54 9120 20241210 14.04 11430 -9.01 20250115 10070 3.28 20250304 16650 -37.54 20240321 9120 14.04 20241210 0.00 N 000760 5000 140 억 6608 N N 0 N 00 N
10 20250305 160110 57 100.00 KOSPI 유통 N N N N N 10190 0 3 0.00 3475130 340 162.68 10190 10380 10170 13240 7140 10190 10220.97 0.24 0 -59 10323 10256 10163 10096 10003 10290 10130 140 3050 5000 7130 10 1 2800000 285 -13.70 0.21 12 0.01 -744.00 48270.00 16650 20240321 -38.80 9120 20241210 11.73 11430 -10.85 20250115 10070 1.19 20250304 16650 -38.80 20240321 9120 11.73 20241210 0.00 N 000760 5000 140 억 6669 N N 0 N 00 N
11 20250305 150111 57 100.00 KOSPI 유통 N N N N N 10270 80 2 0.79 2894060 283 135.41 10190 10380 10170 13240 7140 10190 10226.36 0.24 0 -7 10323 10256 10163 10096 10003 10290 10130 140 3050 5000 7130 10 1 2800000 288 -13.80 0.21 12 0.01 -744.00 48270.00 16650 20240321 -38.32 9120 20241210 12.61 11430 -10.15 20250115 10070 1.99 20250304 16650 -38.32 20240321 9120 12.61 20241210 0.00 N 000760 5000 140 억 6669 N N 0 N 00 N
12 20250305 140110 57 100.00 KOSPI 유통 N N N N N 10260 70 2 0.69 1319010 129 61.72 10190 10380 10170 13240 7140 10190 10224.88 0.24 0 -3 10323 10256 10163 10096 10003 10290 10130 140 3050 5000 7130 10 1 2800000 287 -13.79 0.21 12 0.00 -744.00 48270.00 16650 20240321 -38.38 9120 20241210 12.50 11430 -10.24 20250115 10070 1.89 20250304 16650 -38.38 20240321 9120 12.50 20241210 0.00 N 000760 5000 140 억 6669 N N 0 N 00 N