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
002700/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
20250306,160133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1499,9,2,0.60,426607343,283621,158.44,1503,1515,1495,1937,1043,1490,1504.15,2.08,0,32650,1512,1501,1491,1480,1470,1506,1485,355,447,500,1130,1,1,71047521,1065,99.93,1.28,12,0.40,15.00,1174.00,1916,20240408,-21.76,1289,20241209,16.29,1516,-1.12,20250226,1360,10.22,20250203,1916,-21.76,20240408,1289,16.29,20241209,1.99,N,002700,500,355 억,,1476462,N,N,5,N,00,N
20250306,150133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1496,6,2,0.40,405705229,269690,150.66,1503,1515,1495,1937,1043,1490,1504.34,2.08,0,33198,1512,1501,1491,1480,1470,1506,1485,355,447,500,1130,1,1,71047521,1063,99.73,1.27,12,0.38,15.00,1174.00,1916,20240408,-21.92,1289,20241209,16.06,1516,-1.32,20250226,1360,10.00,20250203,1916,-21.92,20240408,1289,16.06,20241209,1.99,N,002700,500,355 억,,1476462,N,N,33,N,00,N
20250306,140133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1503,13,2,0.87,362799164,241074,134.67,1503,1515,1495,1937,1043,1490,1504.93,2.08,0,43899,1512,1501,1491,1480,1470,1506,1485,355,447,500,1130,1,1,71047521,1068,100.20,1.28,12,0.34,15.00,1174.00,1916,20240408,-21.56,1289,20241209,16.60,1516,-0.86,20250226,1360,10.51,20250203,1916,-21.56,20240408,1289,16.60,20241209,1.99,N,002700,500,355 억,,1476462,N,N,33,N,00,N
20250306,130133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1500,10,2,0.67,306697997,203655,113.77,1503,1515,1499,1937,1043,1490,1505.97,2.08,0,66732,1512,1501,1491,1480,1470,1506,1485,355,447,500,1130,1,1,71047521,1066,100.00,1.28,12,0.29,15.00,1174.00,1916,20240408,-21.71,1289,20241209,16.37,1516,-1.06,20250226,1360,10.29,20250203,1916,-21.71,20240408,1289,16.37,20241209,1.99,N,002700,500,355 억,,1476462,N,N,33,N,00,N
20250306,120133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1501,11,2,0.74,281247617,186694,104.30,1503,1515,1499,1937,1043,1490,1506.46,2.08,0,64352,1512,1501,1491,1480,1470,1506,1485,355,447,500,1130,1,1,71047521,1066,100.07,1.28,12,0.26,15.00,1174.00,1916,20240408,-21.66,1289,20241209,16.45,1516,-0.99,20250226,1360,10.37,20250203,1916,-21.66,20240408,1289,16.45,20241209,1.99,N,002700,500,355 억,,1476462,N,N,33,N,00,N
20250306,110133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1504,14,2,0.94,240663006,159646,89.19,1503,1515,1499,1937,1043,1490,1507.48,2.08,0,58446,1512,1501,1491,1480,1470,1506,1485,355,447,500,1130,1,1,71047521,1069,100.27,1.28,12,0.22,15.00,1174.00,1916,20240408,-21.50,1289,20241209,16.68,1516,-0.79,20250226,1360,10.59,20250203,1916,-21.50,20240408,1289,16.68,20241209,1.99,N,002700,500,355 억,,1476462,N,N,33,N,00,N
20250306,100133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1506,16,2,1.07,158946947,105338,58.85,1503,1515,1499,1937,1043,1490,1508.92,2.08,0,48714,1512,1501,1491,1480,1470,1506,1485,355,447,500,1130,1,1,71047521,1070,100.40,1.28,12,0.15,15.00,1174.00,1916,20240408,-21.40,1289,20241209,16.83,1516,-0.66,20250226,1360,10.74,20250203,1916,-21.40,20240408,1289,16.83,20241209,1.99,N,002700,500,355 억,,1476462,N,N,33,N,00,N
20250306,090133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1503,13,2,0.87,2682855,1785,1.00,1503,1503,1503,1937,1043,1490,1503.00,2.08,0,-504,1512,1501,1491,1480,1470,1506,1485,355,447,500,1130,1,1,71047521,1068,100.20,1.28,12,0.00,15.00,1174.00,1916,20240408,-21.56,1289,20241209,16.60,1516,-0.86,20250226,1360,10.51,20250203,1916,-21.56,20240408,1289,16.60,20241209,1.99,N,002700,500,355 억,,1476462,N,N,33,N,00,N
20250305,160132,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1490,9,2,0.61,266748176,178895,120.89,1481,1502,1481,1925,1037,1481,1491.09,1.96,0,66472,1510,1495,1485,1470,1460,1503,1478,355,444,500,1120,1,1,71047521,1059,99.33,1.27,12,0.25,15.00,1174.00,1916,20240408,-22.23,1289,20241209,15.59,1516,-1.72,20250226,1360,9.56,20250203,1916,-22.23,20240408,1289,15.59,20241209,2.01,N,002700,500,355 억,,1389376,N,N,33,N,00,N
20250305,150133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1499,18,2,1.22,250597169,168086,113.59,1481,1502,1481,1925,1037,1481,1490.89,1.96,0,65812,1510,1495,1485,1470,1460,1503,1478,355,444,500,1120,1,1,71047521,1065,99.93,1.28,12,0.24,15.00,1174.00,1916,20240408,-21.76,1289,20241209,16.29,1516,-1.12,20250226,1360,10.22,20250203,1916,-21.76,20240408,1289,16.29,20241209,2.01,N,002700,500,355 억,,1389376,N,N,30,N,00,N
20250305,140132,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1488,7,2,0.47,173574018,116569,78.78,1481,1494,1481,1925,1037,1481,1489.02,1.96,0,46940,1510,1495,1485,1470,1460,1503,1478,355,444,500,1120,1,1,71047521,1057,99.20,1.27,12,0.16,15.00,1174.00,1916,20240408,-22.34,1289,20241209,15.44,1516,-1.85,20250226,1360,9.41,20250203,1916,-22.34,20240408,1289,15.44,20241209,2.01,N,002700,500,355 억,,1389376,N,N,30,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 160133 57 100.00 KOSPI 유통 N N N N N 1499 9 2 0.60 426607343 283621 158.44 1503 1515 1495 1937 1043 1490 1504.15 2.08 0 32650 1512 1501 1491 1480 1470 1506 1485 355 447 500 1130 1 1 71047521 1065 99.93 1.28 12 0.40 15.00 1174.00 1916 20240408 -21.76 1289 20241209 16.29 1516 -1.12 20250226 1360 10.22 20250203 1916 -21.76 20240408 1289 16.29 20241209 1.99 N 002700 500 355 억 1476462 N N 5 N 00 N
3 20250306 150133 57 100.00 KOSPI 유통 N N N N N 1496 6 2 0.40 405705229 269690 150.66 1503 1515 1495 1937 1043 1490 1504.34 2.08 0 33198 1512 1501 1491 1480 1470 1506 1485 355 447 500 1130 1 1 71047521 1063 99.73 1.27 12 0.38 15.00 1174.00 1916 20240408 -21.92 1289 20241209 16.06 1516 -1.32 20250226 1360 10.00 20250203 1916 -21.92 20240408 1289 16.06 20241209 1.99 N 002700 500 355 억 1476462 N N 33 N 00 N
4 20250306 140133 57 100.00 KOSPI 유통 N N N N N 1503 13 2 0.87 362799164 241074 134.67 1503 1515 1495 1937 1043 1490 1504.93 2.08 0 43899 1512 1501 1491 1480 1470 1506 1485 355 447 500 1130 1 1 71047521 1068 100.20 1.28 12 0.34 15.00 1174.00 1916 20240408 -21.56 1289 20241209 16.60 1516 -0.86 20250226 1360 10.51 20250203 1916 -21.56 20240408 1289 16.60 20241209 1.99 N 002700 500 355 억 1476462 N N 33 N 00 N
5 20250306 130133 57 100.00 KOSPI 유통 N N N N N 1500 10 2 0.67 306697997 203655 113.77 1503 1515 1499 1937 1043 1490 1505.97 2.08 0 66732 1512 1501 1491 1480 1470 1506 1485 355 447 500 1130 1 1 71047521 1066 100.00 1.28 12 0.29 15.00 1174.00 1916 20240408 -21.71 1289 20241209 16.37 1516 -1.06 20250226 1360 10.29 20250203 1916 -21.71 20240408 1289 16.37 20241209 1.99 N 002700 500 355 억 1476462 N N 33 N 00 N
6 20250306 120133 57 100.00 KOSPI 유통 N N N N N 1501 11 2 0.74 281247617 186694 104.30 1503 1515 1499 1937 1043 1490 1506.46 2.08 0 64352 1512 1501 1491 1480 1470 1506 1485 355 447 500 1130 1 1 71047521 1066 100.07 1.28 12 0.26 15.00 1174.00 1916 20240408 -21.66 1289 20241209 16.45 1516 -0.99 20250226 1360 10.37 20250203 1916 -21.66 20240408 1289 16.45 20241209 1.99 N 002700 500 355 억 1476462 N N 33 N 00 N
7 20250306 110133 57 100.00 KOSPI 유통 N N N N N 1504 14 2 0.94 240663006 159646 89.19 1503 1515 1499 1937 1043 1490 1507.48 2.08 0 58446 1512 1501 1491 1480 1470 1506 1485 355 447 500 1130 1 1 71047521 1069 100.27 1.28 12 0.22 15.00 1174.00 1916 20240408 -21.50 1289 20241209 16.68 1516 -0.79 20250226 1360 10.59 20250203 1916 -21.50 20240408 1289 16.68 20241209 1.99 N 002700 500 355 억 1476462 N N 33 N 00 N
8 20250306 100133 57 100.00 KOSPI 유통 N N N N N 1506 16 2 1.07 158946947 105338 58.85 1503 1515 1499 1937 1043 1490 1508.92 2.08 0 48714 1512 1501 1491 1480 1470 1506 1485 355 447 500 1130 1 1 71047521 1070 100.40 1.28 12 0.15 15.00 1174.00 1916 20240408 -21.40 1289 20241209 16.83 1516 -0.66 20250226 1360 10.74 20250203 1916 -21.40 20240408 1289 16.83 20241209 1.99 N 002700 500 355 억 1476462 N N 33 N 00 N
9 20250306 090133 57 100.00 KOSPI 유통 N N N N N 1503 13 2 0.87 2682855 1785 1.00 1503 1503 1503 1937 1043 1490 1503.00 2.08 0 -504 1512 1501 1491 1480 1470 1506 1485 355 447 500 1130 1 1 71047521 1068 100.20 1.28 12 0.00 15.00 1174.00 1916 20240408 -21.56 1289 20241209 16.60 1516 -0.86 20250226 1360 10.51 20250203 1916 -21.56 20240408 1289 16.60 20241209 1.99 N 002700 500 355 억 1476462 N N 33 N 00 N
10 20250305 160132 57 100.00 KOSPI 유통 N N N N N 1490 9 2 0.61 266748176 178895 120.89 1481 1502 1481 1925 1037 1481 1491.09 1.96 0 66472 1510 1495 1485 1470 1460 1503 1478 355 444 500 1120 1 1 71047521 1059 99.33 1.27 12 0.25 15.00 1174.00 1916 20240408 -22.23 1289 20241209 15.59 1516 -1.72 20250226 1360 9.56 20250203 1916 -22.23 20240408 1289 15.59 20241209 2.01 N 002700 500 355 억 1389376 N N 33 N 00 N
11 20250305 150133 57 100.00 KOSPI 유통 N N N N N 1499 18 2 1.22 250597169 168086 113.59 1481 1502 1481 1925 1037 1481 1490.89 1.96 0 65812 1510 1495 1485 1470 1460 1503 1478 355 444 500 1120 1 1 71047521 1065 99.93 1.28 12 0.24 15.00 1174.00 1916 20240408 -21.76 1289 20241209 16.29 1516 -1.12 20250226 1360 10.22 20250203 1916 -21.76 20240408 1289 16.29 20241209 2.01 N 002700 500 355 억 1389376 N N 30 N 00 N
12 20250305 140132 57 100.00 KOSPI 유통 N N N N N 1488 7 2 0.47 173574018 116569 78.78 1481 1494 1481 1925 1037 1481 1489.02 1.96 0 46940 1510 1495 1485 1470 1460 1503 1478 355 444 500 1120 1 1 71047521 1057 99.20 1.27 12 0.16 15.00 1174.00 1916 20240408 -22.34 1289 20241209 15.44 1516 -1.85 20250226 1360 9.41 20250203 1916 -22.34 20240408 1289 15.44 20241209 2.01 N 002700 500 355 억 1389376 N N 30 N 00 N