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
016710/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
20250306,160313,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7050,20,2,0.28,100937580,14306,167.03,7030,7090,7010,9130,4930,7030,7055.61,0.99,0,697,7096,7062,7016,6982,6936,7080,7000,161,2100,1000,5200,10,1,16089459,1134,0.74,0.27,12,0.09,9558.00,26059.00,10210,20240604,-30.95,6770,20241210,4.14,7210,-2.22,20250106,6880,2.47,20250203,10210,-30.95,20240604,6770,4.14,20241210,0.00,N,016710,1000,160 억,,159420,N,N,2,N,00,N
20250306,150313,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7060,30,2,0.43,93965770,13317,155.48,7030,7090,7010,9130,4930,7030,7056.08,0.99,0,608,7096,7062,7016,6982,6936,7080,7000,161,2100,1000,5200,10,1,16089459,1136,0.74,0.27,12,0.08,9558.00,26059.00,10210,20240604,-30.85,6770,20241210,4.28,7210,-2.08,20250106,6880,2.62,20250203,10210,-30.85,20240604,6770,4.28,20241210,0.00,N,016710,1000,160 억,,159420,N,N,9,N,00,N
20250306,140313,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7050,20,2,0.28,80333750,11385,132.92,7030,7090,7010,9130,4930,7030,7056.10,0.99,0,600,7096,7062,7016,6982,6936,7080,7000,161,2100,1000,5200,10,1,16089459,1134,0.74,0.27,12,0.07,9558.00,26059.00,10210,20240604,-30.95,6770,20241210,4.14,7210,-2.22,20250106,6880,2.47,20250203,10210,-30.95,20240604,6770,4.14,20241210,0.00,N,016710,1000,160 억,,159420,N,N,9,N,00,N
20250306,130312,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7050,20,2,0.28,77495780,10982,128.22,7030,7090,7010,9130,4930,7030,7056.62,0.99,0,476,7096,7062,7016,6982,6936,7080,7000,161,2100,1000,5200,10,1,16089459,1134,0.74,0.27,12,0.07,9558.00,26059.00,10210,20240604,-30.95,6770,20241210,4.14,7210,-2.22,20250106,6880,2.47,20250203,10210,-30.95,20240604,6770,4.14,20241210,0.00,N,016710,1000,160 억,,159420,N,N,9,N,00,N
20250306,120313,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7060,30,2,0.43,66030480,9358,109.26,7030,7090,7010,9130,4930,7030,7056.05,0.99,0,475,7096,7062,7016,6982,6936,7080,7000,161,2100,1000,5200,10,1,16089459,1136,0.74,0.27,12,0.06,9558.00,26059.00,10210,20240604,-30.85,6770,20241210,4.28,7210,-2.08,20250106,6880,2.62,20250203,10210,-30.85,20240604,6770,4.28,20241210,0.00,N,016710,1000,160 억,,159420,N,N,9,N,00,N
20250306,110312,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7060,30,2,0.43,61813650,8760,102.28,7030,7090,7010,9130,4930,7030,7056.35,0.99,0,412,7096,7062,7016,6982,6936,7080,7000,161,2100,1000,5200,10,1,16089459,1136,0.74,0.27,12,0.05,9558.00,26059.00,10210,20240604,-30.85,6770,20241210,4.28,7210,-2.08,20250106,6880,2.62,20250203,10210,-30.85,20240604,6770,4.28,20241210,0.00,N,016710,1000,160 억,,159420,N,N,9,N,00,N
20250306,100313,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7070,40,2,0.57,48016950,6803,79.43,7030,7090,7010,9130,4930,7030,7058.20,0.99,0,203,7096,7062,7016,6982,6936,7080,7000,161,2100,1000,5200,10,1,16089459,1138,0.74,0.27,12,0.04,9558.00,26059.00,10210,20240604,-30.75,6770,20241210,4.43,7210,-1.94,20250106,6880,2.76,20250203,10210,-30.75,20240604,6770,4.43,20241210,0.00,N,016710,1000,160 억,,159420,N,N,9,N,00,N
20250306,090315,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7030,0,3,0.00,70300,10,0.12,7030,7030,7030,9130,4930,7030,7030.00,0.99,0,0,7096,7062,7016,6982,6936,7080,7000,161,2100,1000,5200,10,1,16089459,1131,0.74,0.27,12,0.00,9558.00,26059.00,10210,20240604,-31.15,6770,20241210,3.84,7210,-2.50,20250106,6880,2.18,20250203,10210,-31.15,20240604,6770,3.84,20241210,0.00,N,016710,1000,160 억,,159420,N,N,9,N,00,N
20250305,160310,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7030,60,2,0.86,59004765,8407,61.35,6970,7050,6970,9060,4880,6970,7018.53,0.98,0,1502,7070,7020,6990,6940,6910,7045,6965,161,2090,1000,5150,10,1,16089459,1131,0.74,0.27,12,0.05,9558.00,26059.00,10210,20240604,-31.15,6770,20241210,3.84,7210,-2.50,20250106,6880,2.18,20250203,10210,-31.15,20240604,6770,3.84,20241210,0.00,N,016710,1000,160 억,,157915,N,N,9,N,00,N
20250305,150312,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7030,60,2,0.86,55307020,7881,57.51,6970,7050,6970,9060,4880,6970,7017.77,0.98,0,1460,7070,7020,6990,6940,6910,7045,6965,161,2090,1000,5150,10,1,16089459,1131,0.74,0.27,12,0.05,9558.00,26059.00,10210,20240604,-31.15,6770,20241210,3.84,7210,-2.50,20250106,6880,2.18,20250203,10210,-31.15,20240604,6770,3.84,20241210,0.00,N,016710,1000,160 억,,157915,N,N,4,N,00,N
20250305,140309,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7050,80,2,1.15,52073190,7421,54.16,6970,7050,6970,9060,4880,6970,7017.00,0.98,0,1150,7070,7020,6990,6940,6910,7045,6965,161,2090,1000,5150,10,1,16089459,1134,0.74,0.27,12,0.05,9558.00,26059.00,10210,20240604,-30.95,6770,20241210,4.14,7210,-2.22,20250106,6880,2.47,20250203,10210,-30.95,20240604,6770,4.14,20241210,0.00,N,016710,1000,160 억,,157915,N,N,4,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 160313 57 100.00 KOSPI 일반서비스 N N N N N 7050 20 2 0.28 100937580 14306 167.03 7030 7090 7010 9130 4930 7030 7055.61 0.99 0 697 7096 7062 7016 6982 6936 7080 7000 161 2100 1000 5200 10 1 16089459 1134 0.74 0.27 12 0.09 9558.00 26059.00 10210 20240604 -30.95 6770 20241210 4.14 7210 -2.22 20250106 6880 2.47 20250203 10210 -30.95 20240604 6770 4.14 20241210 0.00 N 016710 1000 160 억 159420 N N 2 N 00 N
3 20250306 150313 57 100.00 KOSPI 일반서비스 N N N N N 7060 30 2 0.43 93965770 13317 155.48 7030 7090 7010 9130 4930 7030 7056.08 0.99 0 608 7096 7062 7016 6982 6936 7080 7000 161 2100 1000 5200 10 1 16089459 1136 0.74 0.27 12 0.08 9558.00 26059.00 10210 20240604 -30.85 6770 20241210 4.28 7210 -2.08 20250106 6880 2.62 20250203 10210 -30.85 20240604 6770 4.28 20241210 0.00 N 016710 1000 160 억 159420 N N 9 N 00 N
4 20250306 140313 57 100.00 KOSPI 일반서비스 N N N N N 7050 20 2 0.28 80333750 11385 132.92 7030 7090 7010 9130 4930 7030 7056.10 0.99 0 600 7096 7062 7016 6982 6936 7080 7000 161 2100 1000 5200 10 1 16089459 1134 0.74 0.27 12 0.07 9558.00 26059.00 10210 20240604 -30.95 6770 20241210 4.14 7210 -2.22 20250106 6880 2.47 20250203 10210 -30.95 20240604 6770 4.14 20241210 0.00 N 016710 1000 160 억 159420 N N 9 N 00 N
5 20250306 130312 57 100.00 KOSPI 일반서비스 N N N N N 7050 20 2 0.28 77495780 10982 128.22 7030 7090 7010 9130 4930 7030 7056.62 0.99 0 476 7096 7062 7016 6982 6936 7080 7000 161 2100 1000 5200 10 1 16089459 1134 0.74 0.27 12 0.07 9558.00 26059.00 10210 20240604 -30.95 6770 20241210 4.14 7210 -2.22 20250106 6880 2.47 20250203 10210 -30.95 20240604 6770 4.14 20241210 0.00 N 016710 1000 160 억 159420 N N 9 N 00 N
6 20250306 120313 57 100.00 KOSPI 일반서비스 N N N N N 7060 30 2 0.43 66030480 9358 109.26 7030 7090 7010 9130 4930 7030 7056.05 0.99 0 475 7096 7062 7016 6982 6936 7080 7000 161 2100 1000 5200 10 1 16089459 1136 0.74 0.27 12 0.06 9558.00 26059.00 10210 20240604 -30.85 6770 20241210 4.28 7210 -2.08 20250106 6880 2.62 20250203 10210 -30.85 20240604 6770 4.28 20241210 0.00 N 016710 1000 160 억 159420 N N 9 N 00 N
7 20250306 110312 57 100.00 KOSPI 일반서비스 N N N N N 7060 30 2 0.43 61813650 8760 102.28 7030 7090 7010 9130 4930 7030 7056.35 0.99 0 412 7096 7062 7016 6982 6936 7080 7000 161 2100 1000 5200 10 1 16089459 1136 0.74 0.27 12 0.05 9558.00 26059.00 10210 20240604 -30.85 6770 20241210 4.28 7210 -2.08 20250106 6880 2.62 20250203 10210 -30.85 20240604 6770 4.28 20241210 0.00 N 016710 1000 160 억 159420 N N 9 N 00 N
8 20250306 100313 57 100.00 KOSPI 일반서비스 N N N N N 7070 40 2 0.57 48016950 6803 79.43 7030 7090 7010 9130 4930 7030 7058.20 0.99 0 203 7096 7062 7016 6982 6936 7080 7000 161 2100 1000 5200 10 1 16089459 1138 0.74 0.27 12 0.04 9558.00 26059.00 10210 20240604 -30.75 6770 20241210 4.43 7210 -1.94 20250106 6880 2.76 20250203 10210 -30.75 20240604 6770 4.43 20241210 0.00 N 016710 1000 160 억 159420 N N 9 N 00 N
9 20250306 090315 57 100.00 KOSPI 일반서비스 N N N N N 7030 0 3 0.00 70300 10 0.12 7030 7030 7030 9130 4930 7030 7030.00 0.99 0 0 7096 7062 7016 6982 6936 7080 7000 161 2100 1000 5200 10 1 16089459 1131 0.74 0.27 12 0.00 9558.00 26059.00 10210 20240604 -31.15 6770 20241210 3.84 7210 -2.50 20250106 6880 2.18 20250203 10210 -31.15 20240604 6770 3.84 20241210 0.00 N 016710 1000 160 억 159420 N N 9 N 00 N
10 20250305 160310 57 100.00 KOSPI 일반서비스 N N N N N 7030 60 2 0.86 59004765 8407 61.35 6970 7050 6970 9060 4880 6970 7018.53 0.98 0 1502 7070 7020 6990 6940 6910 7045 6965 161 2090 1000 5150 10 1 16089459 1131 0.74 0.27 12 0.05 9558.00 26059.00 10210 20240604 -31.15 6770 20241210 3.84 7210 -2.50 20250106 6880 2.18 20250203 10210 -31.15 20240604 6770 3.84 20241210 0.00 N 016710 1000 160 억 157915 N N 9 N 00 N
11 20250305 150312 57 100.00 KOSPI 일반서비스 N N N N N 7030 60 2 0.86 55307020 7881 57.51 6970 7050 6970 9060 4880 6970 7017.77 0.98 0 1460 7070 7020 6990 6940 6910 7045 6965 161 2090 1000 5150 10 1 16089459 1131 0.74 0.27 12 0.05 9558.00 26059.00 10210 20240604 -31.15 6770 20241210 3.84 7210 -2.50 20250106 6880 2.18 20250203 10210 -31.15 20240604 6770 3.84 20241210 0.00 N 016710 1000 160 억 157915 N N 4 N 00 N
12 20250305 140309 57 100.00 KOSPI 일반서비스 N N N N N 7050 80 2 1.15 52073190 7421 54.16 6970 7050 6970 9060 4880 6970 7017.00 0.98 0 1150 7070 7020 6990 6940 6910 7045 6965 161 2090 1000 5150 10 1 16089459 1134 0.74 0.27 12 0.05 9558.00 26059.00 10210 20240604 -30.95 6770 20241210 4.14 7210 -2.22 20250106 6880 2.47 20250203 10210 -30.95 20240604 6770 4.14 20241210 0.00 N 016710 1000 160 억 157915 N N 4 N 00 N