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
001500/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
20250306,160120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6280,120,2,1.95,452740385,72573,106.75,6160,6300,6150,8000,4320,6160,6238.40,3.38,0,22224,6213,6186,6143,6116,6073,6200,6130,1586,1840,5000,4310,10,1,31712562,1992,4.55,0.19,12,0.23,1381.00,32971.00,8674,20240222,-27.60,6070,20250304,3.46,6850,-8.32,20250114,6070,3.46,20250304,9640,-34.85,20240307,6070,3.46,20250304,0.47,N,001500,5000,1585 억,,1071890,N,N,18,N,00,N
20250306,150120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6270,110,2,1.79,424650495,68095,100.16,6160,6300,6150,8000,4320,6160,6236.15,3.38,0,21793,6213,6186,6143,6116,6073,6200,6130,1586,1840,5000,4310,10,1,31712562,1988,4.54,0.19,12,0.21,1381.00,32971.00,8674,20240222,-27.72,6070,20250304,3.29,6850,-8.47,20250114,6070,3.29,20250304,9640,-34.96,20240307,6070,3.29,20250304,0.47,N,001500,5000,1585 억,,1071890,N,N,677,N,00,N
20250306,140120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6270,110,2,1.79,396033125,63531,93.45,6160,6300,6150,8000,4320,6160,6233.70,3.38,0,22550,6213,6186,6143,6116,6073,6200,6130,1586,1840,5000,4310,10,1,31712562,1988,4.54,0.19,12,0.20,1381.00,32971.00,8674,20240222,-27.72,6070,20250304,3.29,6850,-8.47,20250114,6070,3.29,20250304,9640,-34.96,20240307,6070,3.29,20250304,0.47,N,001500,5000,1585 억,,1071890,N,N,677,N,00,N
20250306,130120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6290,130,2,2.11,345278665,55427,81.53,6160,6300,6150,8000,4320,6160,6229.43,3.38,0,20120,6213,6186,6143,6116,6073,6200,6130,1586,1840,5000,4310,10,1,31712562,1995,4.55,0.19,12,0.17,1381.00,32971.00,8674,20240222,-27.48,6070,20250304,3.62,6850,-8.18,20250114,6070,3.62,20250304,9640,-34.75,20240307,6070,3.62,20250304,0.47,N,001500,5000,1585 억,,1071890,N,N,677,N,00,N
20250306,120120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6220,60,2,0.97,242494125,39019,57.39,6160,6260,6150,8000,4320,6160,6214.77,3.38,0,14058,6213,6186,6143,6116,6073,6200,6130,1586,1840,5000,4310,10,1,31712562,1973,4.50,0.19,12,0.12,1381.00,32971.00,8674,20240222,-28.29,6070,20250304,2.47,6850,-9.20,20250114,6070,2.47,20250304,9640,-35.48,20240307,6070,2.47,20250304,0.47,N,001500,5000,1585 억,,1071890,N,N,677,N,00,N
20250306,110120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6240,80,2,1.30,210834065,33936,49.92,6160,6260,6150,8000,4320,6160,6212.70,3.38,0,10516,6213,6186,6143,6116,6073,6200,6130,1586,1840,5000,4310,10,1,31712562,1979,4.52,0.19,12,0.11,1381.00,32971.00,8674,20240222,-28.06,6070,20250304,2.80,6850,-8.91,20250114,6070,2.80,20250304,9640,-35.27,20240307,6070,2.80,20250304,0.47,N,001500,5000,1585 억,,1071890,N,N,677,N,00,N
20250306,100120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6180,20,2,0.32,100459235,16222,23.86,6160,6220,6150,8000,4320,6160,6192.78,3.38,0,7298,6213,6186,6143,6116,6073,6200,6130,1586,1840,5000,4310,10,1,31712562,1960,4.48,0.19,12,0.05,1381.00,32971.00,8674,20240222,-28.75,6070,20250304,1.81,6850,-9.78,20250114,6070,1.81,20250304,9640,-35.89,20240307,6070,1.81,20250304,0.47,N,001500,5000,1585 억,,1071890,N,N,677,N,00,N
20250306,090120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6150,-10,5,-0.16,511210,83,0.12,6160,6160,6150,8000,4320,6160,6159.16,3.38,0,7,6213,6186,6143,6116,6073,6200,6130,1586,1840,5000,4310,10,1,31712562,1950,4.45,0.19,12,0.00,1381.00,32971.00,8674,20240222,-29.10,6070,20250304,1.32,6850,-10.22,20250114,6070,1.32,20250304,9640,-36.20,20240307,6070,1.32,20250304,0.47,N,001500,5000,1585 억,,1071890,N,N,677,N,00,N
20250305,160120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6160,40,2,0.65,416936575,67985,76.70,6120,6170,6100,7950,4290,6120,6132.77,3.34,0,9777,6193,6156,6113,6076,6033,6135,6055,1586,1830,5000,4280,10,1,31712562,1953,4.46,0.19,12,0.21,1381.00,32971.00,8719,20240221,-29.35,6070,20250304,1.48,6850,-10.07,20250114,6070,1.48,20250304,9650,-36.17,20240305,6070,1.48,20250304,0.44,N,001500,5000,1585 억,,1059526,N,N,677,N,00,N
20250305,150120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6150,30,2,0.49,393835855,64229,72.46,6120,6170,6100,7950,4290,6120,6131.75,3.34,0,9867,6193,6156,6113,6076,6033,6135,6055,1586,1830,5000,4280,10,1,31712562,1950,4.45,0.19,12,0.20,1381.00,32971.00,8719,20240221,-29.46,6070,20250304,1.32,6850,-10.22,20250114,6070,1.32,20250304,9650,-36.27,20240305,6070,1.32,20250304,0.44,N,001500,5000,1585 억,,1059526,N,N,17,N,00,N
20250305,140119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6140,20,2,0.33,342907570,55925,63.10,6120,6170,6100,7950,4290,6120,6131.56,3.34,0,4950,6193,6156,6113,6076,6033,6135,6055,1586,1830,5000,4280,10,1,31712562,1947,4.45,0.19,12,0.18,1381.00,32971.00,8719,20240221,-29.58,6070,20250304,1.15,6850,-10.36,20250114,6070,1.15,20250304,9650,-36.37,20240305,6070,1.15,20250304,0.44,N,001500,5000,1585 억,,1059526,N,N,17,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 160120 57 100.00 KOSPI 증권 N N N N N 6280 120 2 1.95 452740385 72573 106.75 6160 6300 6150 8000 4320 6160 6238.40 3.38 0 22224 6213 6186 6143 6116 6073 6200 6130 1586 1840 5000 4310 10 1 31712562 1992 4.55 0.19 12 0.23 1381.00 32971.00 8674 20240222 -27.60 6070 20250304 3.46 6850 -8.32 20250114 6070 3.46 20250304 9640 -34.85 20240307 6070 3.46 20250304 0.47 N 001500 5000 1585 억 1071890 N N 18 N 00 N
3 20250306 150120 57 100.00 KOSPI 증권 N N N N N 6270 110 2 1.79 424650495 68095 100.16 6160 6300 6150 8000 4320 6160 6236.15 3.38 0 21793 6213 6186 6143 6116 6073 6200 6130 1586 1840 5000 4310 10 1 31712562 1988 4.54 0.19 12 0.21 1381.00 32971.00 8674 20240222 -27.72 6070 20250304 3.29 6850 -8.47 20250114 6070 3.29 20250304 9640 -34.96 20240307 6070 3.29 20250304 0.47 N 001500 5000 1585 억 1071890 N N 677 N 00 N
4 20250306 140120 57 100.00 KOSPI 증권 N N N N N 6270 110 2 1.79 396033125 63531 93.45 6160 6300 6150 8000 4320 6160 6233.70 3.38 0 22550 6213 6186 6143 6116 6073 6200 6130 1586 1840 5000 4310 10 1 31712562 1988 4.54 0.19 12 0.20 1381.00 32971.00 8674 20240222 -27.72 6070 20250304 3.29 6850 -8.47 20250114 6070 3.29 20250304 9640 -34.96 20240307 6070 3.29 20250304 0.47 N 001500 5000 1585 억 1071890 N N 677 N 00 N
5 20250306 130120 57 100.00 KOSPI 증권 N N N N N 6290 130 2 2.11 345278665 55427 81.53 6160 6300 6150 8000 4320 6160 6229.43 3.38 0 20120 6213 6186 6143 6116 6073 6200 6130 1586 1840 5000 4310 10 1 31712562 1995 4.55 0.19 12 0.17 1381.00 32971.00 8674 20240222 -27.48 6070 20250304 3.62 6850 -8.18 20250114 6070 3.62 20250304 9640 -34.75 20240307 6070 3.62 20250304 0.47 N 001500 5000 1585 억 1071890 N N 677 N 00 N
6 20250306 120120 57 100.00 KOSPI 증권 N N N N N 6220 60 2 0.97 242494125 39019 57.39 6160 6260 6150 8000 4320 6160 6214.77 3.38 0 14058 6213 6186 6143 6116 6073 6200 6130 1586 1840 5000 4310 10 1 31712562 1973 4.50 0.19 12 0.12 1381.00 32971.00 8674 20240222 -28.29 6070 20250304 2.47 6850 -9.20 20250114 6070 2.47 20250304 9640 -35.48 20240307 6070 2.47 20250304 0.47 N 001500 5000 1585 억 1071890 N N 677 N 00 N
7 20250306 110120 57 100.00 KOSPI 증권 N N N N N 6240 80 2 1.30 210834065 33936 49.92 6160 6260 6150 8000 4320 6160 6212.70 3.38 0 10516 6213 6186 6143 6116 6073 6200 6130 1586 1840 5000 4310 10 1 31712562 1979 4.52 0.19 12 0.11 1381.00 32971.00 8674 20240222 -28.06 6070 20250304 2.80 6850 -8.91 20250114 6070 2.80 20250304 9640 -35.27 20240307 6070 2.80 20250304 0.47 N 001500 5000 1585 억 1071890 N N 677 N 00 N
8 20250306 100120 57 100.00 KOSPI 증권 N N N N N 6180 20 2 0.32 100459235 16222 23.86 6160 6220 6150 8000 4320 6160 6192.78 3.38 0 7298 6213 6186 6143 6116 6073 6200 6130 1586 1840 5000 4310 10 1 31712562 1960 4.48 0.19 12 0.05 1381.00 32971.00 8674 20240222 -28.75 6070 20250304 1.81 6850 -9.78 20250114 6070 1.81 20250304 9640 -35.89 20240307 6070 1.81 20250304 0.47 N 001500 5000 1585 억 1071890 N N 677 N 00 N
9 20250306 090120 57 100.00 KOSPI 증권 N N N N N 6150 -10 5 -0.16 511210 83 0.12 6160 6160 6150 8000 4320 6160 6159.16 3.38 0 7 6213 6186 6143 6116 6073 6200 6130 1586 1840 5000 4310 10 1 31712562 1950 4.45 0.19 12 0.00 1381.00 32971.00 8674 20240222 -29.10 6070 20250304 1.32 6850 -10.22 20250114 6070 1.32 20250304 9640 -36.20 20240307 6070 1.32 20250304 0.47 N 001500 5000 1585 억 1071890 N N 677 N 00 N
10 20250305 160120 57 100.00 KOSPI 증권 N N N N N 6160 40 2 0.65 416936575 67985 76.70 6120 6170 6100 7950 4290 6120 6132.77 3.34 0 9777 6193 6156 6113 6076 6033 6135 6055 1586 1830 5000 4280 10 1 31712562 1953 4.46 0.19 12 0.21 1381.00 32971.00 8719 20240221 -29.35 6070 20250304 1.48 6850 -10.07 20250114 6070 1.48 20250304 9650 -36.17 20240305 6070 1.48 20250304 0.44 N 001500 5000 1585 억 1059526 N N 677 N 00 N
11 20250305 150120 57 100.00 KOSPI 증권 N N N N N 6150 30 2 0.49 393835855 64229 72.46 6120 6170 6100 7950 4290 6120 6131.75 3.34 0 9867 6193 6156 6113 6076 6033 6135 6055 1586 1830 5000 4280 10 1 31712562 1950 4.45 0.19 12 0.20 1381.00 32971.00 8719 20240221 -29.46 6070 20250304 1.32 6850 -10.22 20250114 6070 1.32 20250304 9650 -36.27 20240305 6070 1.32 20250304 0.44 N 001500 5000 1585 억 1059526 N N 17 N 00 N
12 20250305 140119 57 100.00 KOSPI 증권 N N N N N 6140 20 2 0.33 342907570 55925 63.10 6120 6170 6100 7950 4290 6120 6131.56 3.34 0 4950 6193 6156 6113 6076 6033 6135 6055 1586 1830 5000 4280 10 1 31712562 1947 4.45 0.19 12 0.18 1381.00 32971.00 8719 20240221 -29.58 6070 20250304 1.15 6850 -10.36 20250114 6070 1.15 20250304 9650 -36.37 20240305 6070 1.15 20250304 0.44 N 001500 5000 1585 억 1059526 N N 17 N 00 N