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
011760/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
20250306,160251,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,25000,-550,5,-2.15,3120167350,123978,41.57,25800,25800,24900,33200,17900,25550,25167.40,8.97,0,6283,26750,26150,25050,24450,23350,26450,24750,661,7650,5000,18900,50,1,13228966,3307,3.95,0.55,12,0.94,6326.00,45236.00,26200,20250226,-4.58,16130,20240417,54.99,26200,-4.58,20250226,18700,33.69,20250109,26200,-4.58,20250226,16130,54.99,20240417,2.67,N,011760,5000,661 억,,1187117,N,N,23,N,00,N
20250306,150251,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,25150,-400,5,-1.57,2889740350,114781,38.49,25800,25800,24900,33200,17900,25550,25176.12,8.97,0,5628,26750,26150,25050,24450,23350,26450,24750,661,7650,5000,18900,50,1,13228966,3327,3.98,0.56,12,0.87,6326.00,45236.00,26200,20250226,-4.01,16130,20240417,55.92,26200,-4.01,20250226,18700,34.49,20250109,26200,-4.01,20250226,16130,55.92,20240417,2.67,N,011760,5000,661 억,,1187117,N,N,4,N,00,N
20250306,140251,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,25400,-150,5,-0.59,2257862975,89560,30.03,25800,25800,24900,33200,17900,25550,25210.62,8.97,0,339,26750,26150,25050,24450,23350,26450,24750,661,7650,5000,18900,50,1,13228966,3360,4.02,0.56,12,0.68,6326.00,45236.00,26200,20250226,-3.05,16130,20240417,57.47,26200,-3.05,20250226,18700,35.83,20250109,26200,-3.05,20250226,16130,57.47,20240417,2.67,N,011760,5000,661 억,,1187117,N,N,4,N,00,N
20250306,130251,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,25150,-400,5,-1.57,1929859825,76561,25.67,25800,25800,24900,33200,17900,25550,25206.83,8.97,0,3120,26750,26150,25050,24450,23350,26450,24750,661,7650,5000,18900,50,1,13228966,3327,3.98,0.56,12,0.58,6326.00,45236.00,26200,20250226,-4.01,16130,20240417,55.92,26200,-4.01,20250226,18700,34.49,20250109,26200,-4.01,20250226,16130,55.92,20240417,2.67,N,011760,5000,661 억,,1187117,N,N,4,N,00,N
20250306,120251,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,25000,-550,5,-2.15,1743468225,69172,23.19,25800,25800,24900,33200,17900,25550,25204.83,8.97,0,5458,26750,26150,25050,24450,23350,26450,24750,661,7650,5000,18900,50,1,13228966,3307,3.95,0.55,12,0.52,6326.00,45236.00,26200,20250226,-4.58,16130,20240417,54.99,26200,-4.58,20250226,18700,33.69,20250109,26200,-4.58,20250226,16130,54.99,20240417,2.67,N,011760,5000,661 억,,1187117,N,N,4,N,00,N
20250306,110250,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,25100,-450,5,-1.76,1628553775,64591,21.66,25800,25800,24900,33200,17900,25550,25213.32,8.97,0,5827,26750,26150,25050,24450,23350,26450,24750,661,7650,5000,18900,50,1,13228966,3320,3.97,0.55,12,0.49,6326.00,45236.00,26200,20250226,-4.20,16130,20240417,55.61,26200,-4.20,20250226,18700,34.22,20250109,26200,-4.20,20250226,16130,55.61,20240417,2.67,N,011760,5000,661 억,,1187117,N,N,4,N,00,N
20250306,100251,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,25050,-500,5,-1.96,1223545100,48442,16.24,25800,25800,24950,33200,17900,25550,25257.94,8.97,0,4558,26750,26150,25050,24450,23350,26450,24750,661,7650,5000,18900,50,1,13228966,3314,3.96,0.55,12,0.37,6326.00,45236.00,26200,20250226,-4.39,16130,20240417,55.30,26200,-4.39,20250226,18700,33.96,20250109,26200,-4.39,20250226,16130,55.30,20240417,2.67,N,011760,5000,661 억,,1187117,N,N,4,N,00,N
20250306,090253,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,25450,-100,5,-0.39,121827475,4756,1.59,25800,25800,25400,33200,17900,25550,25615.53,8.97,0,-2837,26750,26150,25050,24450,23350,26450,24750,661,7650,5000,18900,50,1,13228966,3367,4.02,0.56,12,0.04,6326.00,45236.00,26200,20250226,-2.86,16130,20240417,57.78,26200,-2.86,20250226,18700,36.10,20250109,26200,-2.86,20250226,16130,57.78,20240417,2.67,N,011760,5000,661 억,,1187117,N,N,4,N,00,N
20250305,160249,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,25550,2000,2,8.49,7386074300,296733,142.68,24000,25650,23950,30600,16500,23550,24890.70,8.79,0,27368,24550,24050,23100,22600,21650,24300,22850,661,7050,5000,17420,50,1,13228966,3380,4.04,0.56,12,2.24,6326.00,45236.00,26200,20250226,-2.48,16130,20240417,58.40,26200,-2.48,20250226,18700,36.63,20250109,26200,-2.48,20250226,16130,58.40,20240417,2.73,N,011760,5000,661 억,,1162718,N,N,4,N,00,N
20250305,150250,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,25450,1900,2,8.07,6715588825,270486,130.06,24000,25500,23950,30600,16500,23550,24827.86,8.79,0,30442,24550,24050,23100,22600,21650,24300,22850,661,7050,5000,17420,50,1,13228966,3367,4.02,0.56,12,2.04,6326.00,45236.00,26200,20250226,-2.86,16130,20240417,57.78,26200,-2.86,20250226,18700,36.10,20250109,26200,-2.86,20250226,16130,57.78,20240417,2.73,N,011760,5000,661 억,,1162718,N,N,30,N,00,N
20250305,140248,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,25300,1750,2,7.43,6074138625,245180,117.89,24000,25500,23950,30600,16500,23550,24774.20,8.79,0,29497,24550,24050,23100,22600,21650,24300,22850,661,7050,5000,17420,50,1,13228966,3347,4.00,0.56,12,1.85,6326.00,45236.00,26200,20250226,-3.44,16130,20240417,56.85,26200,-3.44,20250226,18700,35.29,20250109,26200,-3.44,20250226,16130,56.85,20240417,2.73,N,011760,5000,661 억,,1162718,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 160251 55 60.00 KOSPI 유통 N N N Y 60 N 25000 -550 5 -2.15 3120167350 123978 41.57 25800 25800 24900 33200 17900 25550 25167.40 8.97 0 6283 26750 26150 25050 24450 23350 26450 24750 661 7650 5000 18900 50 1 13228966 3307 3.95 0.55 12 0.94 6326.00 45236.00 26200 20250226 -4.58 16130 20240417 54.99 26200 -4.58 20250226 18700 33.69 20250109 26200 -4.58 20250226 16130 54.99 20240417 2.67 N 011760 5000 661 억 1187117 N N 23 N 00 N
3 20250306 150251 55 60.00 KOSPI 유통 N N N Y 60 N 25150 -400 5 -1.57 2889740350 114781 38.49 25800 25800 24900 33200 17900 25550 25176.12 8.97 0 5628 26750 26150 25050 24450 23350 26450 24750 661 7650 5000 18900 50 1 13228966 3327 3.98 0.56 12 0.87 6326.00 45236.00 26200 20250226 -4.01 16130 20240417 55.92 26200 -4.01 20250226 18700 34.49 20250109 26200 -4.01 20250226 16130 55.92 20240417 2.67 N 011760 5000 661 억 1187117 N N 4 N 00 N
4 20250306 140251 55 60.00 KOSPI 유통 N N N Y 60 N 25400 -150 5 -0.59 2257862975 89560 30.03 25800 25800 24900 33200 17900 25550 25210.62 8.97 0 339 26750 26150 25050 24450 23350 26450 24750 661 7650 5000 18900 50 1 13228966 3360 4.02 0.56 12 0.68 6326.00 45236.00 26200 20250226 -3.05 16130 20240417 57.47 26200 -3.05 20250226 18700 35.83 20250109 26200 -3.05 20250226 16130 57.47 20240417 2.67 N 011760 5000 661 억 1187117 N N 4 N 00 N
5 20250306 130251 55 60.00 KOSPI 유통 N N N Y 60 N 25150 -400 5 -1.57 1929859825 76561 25.67 25800 25800 24900 33200 17900 25550 25206.83 8.97 0 3120 26750 26150 25050 24450 23350 26450 24750 661 7650 5000 18900 50 1 13228966 3327 3.98 0.56 12 0.58 6326.00 45236.00 26200 20250226 -4.01 16130 20240417 55.92 26200 -4.01 20250226 18700 34.49 20250109 26200 -4.01 20250226 16130 55.92 20240417 2.67 N 011760 5000 661 억 1187117 N N 4 N 00 N
6 20250306 120251 55 60.00 KOSPI 유통 N N N Y 60 N 25000 -550 5 -2.15 1743468225 69172 23.19 25800 25800 24900 33200 17900 25550 25204.83 8.97 0 5458 26750 26150 25050 24450 23350 26450 24750 661 7650 5000 18900 50 1 13228966 3307 3.95 0.55 12 0.52 6326.00 45236.00 26200 20250226 -4.58 16130 20240417 54.99 26200 -4.58 20250226 18700 33.69 20250109 26200 -4.58 20250226 16130 54.99 20240417 2.67 N 011760 5000 661 억 1187117 N N 4 N 00 N
7 20250306 110250 55 60.00 KOSPI 유통 N N N Y 60 N 25100 -450 5 -1.76 1628553775 64591 21.66 25800 25800 24900 33200 17900 25550 25213.32 8.97 0 5827 26750 26150 25050 24450 23350 26450 24750 661 7650 5000 18900 50 1 13228966 3320 3.97 0.55 12 0.49 6326.00 45236.00 26200 20250226 -4.20 16130 20240417 55.61 26200 -4.20 20250226 18700 34.22 20250109 26200 -4.20 20250226 16130 55.61 20240417 2.67 N 011760 5000 661 억 1187117 N N 4 N 00 N
8 20250306 100251 55 60.00 KOSPI 유통 N N N Y 60 N 25050 -500 5 -1.96 1223545100 48442 16.24 25800 25800 24950 33200 17900 25550 25257.94 8.97 0 4558 26750 26150 25050 24450 23350 26450 24750 661 7650 5000 18900 50 1 13228966 3314 3.96 0.55 12 0.37 6326.00 45236.00 26200 20250226 -4.39 16130 20240417 55.30 26200 -4.39 20250226 18700 33.96 20250109 26200 -4.39 20250226 16130 55.30 20240417 2.67 N 011760 5000 661 억 1187117 N N 4 N 00 N
9 20250306 090253 55 60.00 KOSPI 유통 N N N Y 60 N 25450 -100 5 -0.39 121827475 4756 1.59 25800 25800 25400 33200 17900 25550 25615.53 8.97 0 -2837 26750 26150 25050 24450 23350 26450 24750 661 7650 5000 18900 50 1 13228966 3367 4.02 0.56 12 0.04 6326.00 45236.00 26200 20250226 -2.86 16130 20240417 57.78 26200 -2.86 20250226 18700 36.10 20250109 26200 -2.86 20250226 16130 57.78 20240417 2.67 N 011760 5000 661 억 1187117 N N 4 N 00 N
10 20250305 160249 55 60.00 KOSPI 유통 N N N Y 60 N 25550 2000 2 8.49 7386074300 296733 142.68 24000 25650 23950 30600 16500 23550 24890.70 8.79 0 27368 24550 24050 23100 22600 21650 24300 22850 661 7050 5000 17420 50 1 13228966 3380 4.04 0.56 12 2.24 6326.00 45236.00 26200 20250226 -2.48 16130 20240417 58.40 26200 -2.48 20250226 18700 36.63 20250109 26200 -2.48 20250226 16130 58.40 20240417 2.73 N 011760 5000 661 억 1162718 N N 4 N 00 N
11 20250305 150250 55 60.00 KOSPI 유통 N N N Y 60 N 25450 1900 2 8.07 6715588825 270486 130.06 24000 25500 23950 30600 16500 23550 24827.86 8.79 0 30442 24550 24050 23100 22600 21650 24300 22850 661 7050 5000 17420 50 1 13228966 3367 4.02 0.56 12 2.04 6326.00 45236.00 26200 20250226 -2.86 16130 20240417 57.78 26200 -2.86 20250226 18700 36.10 20250109 26200 -2.86 20250226 16130 57.78 20240417 2.73 N 011760 5000 661 억 1162718 N N 30 N 00 N
12 20250305 140248 55 60.00 KOSPI 유통 N N N Y 60 N 25300 1750 2 7.43 6074138625 245180 117.89 24000 25500 23950 30600 16500 23550 24774.20 8.79 0 29497 24550 24050 23100 22600 21650 24300 22850 661 7050 5000 17420 50 1 13228966 3347 4.00 0.56 12 1.85 6326.00 45236.00 26200 20250226 -3.44 16130 20240417 56.85 26200 -3.44 20250226 18700 35.29 20250109 26200 -3.44 20250226 16130 56.85 20240417 2.73 N 011760 5000 661 억 1162718 N N 30 N 00 N