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
018670/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
20250306,160322,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,241500,-2500,5,-1.02,1482654750,6132,56.70,246000,246500,239500,317000,171000,244000,241789.80,7.40,0,-927,252000,248000,241500,237500,231000,250000,239500,462,73000,5000,185440,500,1,9230244,22291,7.05,0.86,12,0.07,34267.00,280436.00,251000,20250224,-3.78,148300,20240320,62.85,251000,-3.78,20250224,207000,16.67,20250102,251000,-3.78,20250224,148300,62.85,20240320,0.07,N,018670,5000,461 억,,683182,N,N,3,N,00,N
20250306,150322,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,241500,-2500,5,-1.02,1397936750,5781,53.46,246000,246500,239500,317000,171000,244000,241815.73,7.40,0,-989,252000,248000,241500,237500,231000,250000,239500,462,73000,5000,185440,500,1,9230244,22291,7.05,0.86,12,0.06,34267.00,280436.00,251000,20250224,-3.78,148300,20240320,62.85,251000,-3.78,20250224,207000,16.67,20250102,251000,-3.78,20250224,148300,62.85,20240320,0.07,N,018670,5000,461 억,,683182,N,N,9,N,00,N
20250306,140322,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,242500,-1500,5,-0.61,1089488750,4503,41.64,246000,246500,239500,317000,171000,244000,241947.31,7.40,0,-652,252000,248000,241500,237500,231000,250000,239500,462,73000,5000,185440,500,1,9230244,22383,7.08,0.86,12,0.05,34267.00,280436.00,251000,20250224,-3.39,148300,20240320,63.52,251000,-3.39,20250224,207000,17.15,20250102,251000,-3.39,20250224,148300,63.52,20240320,0.07,N,018670,5000,461 억,,683182,N,N,9,N,00,N
20250306,130321,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,244000,0,3,0.00,954185750,3946,36.49,246000,246500,239500,317000,171000,244000,241810.88,7.40,0,-457,252000,248000,241500,237500,231000,250000,239500,462,73000,5000,185440,500,1,9230244,22522,7.12,0.87,12,0.04,34267.00,280436.00,251000,20250224,-2.79,148300,20240320,64.53,251000,-2.79,20250224,207000,17.87,20250102,251000,-2.79,20250224,148300,64.53,20240320,0.07,N,018670,5000,461 억,,683182,N,N,9,N,00,N
20250306,120322,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,242500,-1500,5,-0.61,764941000,3165,29.27,246000,246500,239500,317000,171000,244000,241687.52,7.40,0,-277,252000,248000,241500,237500,231000,250000,239500,462,73000,5000,185440,500,1,9230244,22383,7.08,0.86,12,0.03,34267.00,280436.00,251000,20250224,-3.39,148300,20240320,63.52,251000,-3.39,20250224,207000,17.15,20250102,251000,-3.39,20250224,148300,63.52,20240320,0.07,N,018670,5000,461 억,,683182,N,N,9,N,00,N
20250306,110320,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,242500,-1500,5,-0.61,616073000,2551,23.59,246000,246500,239500,317000,171000,244000,241502.55,7.40,0,-501,252000,248000,241500,237500,231000,250000,239500,462,73000,5000,185440,500,1,9230244,22383,7.08,0.86,12,0.03,34267.00,280436.00,251000,20250224,-3.39,148300,20240320,63.52,251000,-3.39,20250224,207000,17.15,20250102,251000,-3.39,20250224,148300,63.52,20240320,0.07,N,018670,5000,461 억,,683182,N,N,9,N,00,N
20250306,100322,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,241000,-3000,5,-1.23,438246000,1815,16.78,246000,246500,239500,317000,171000,244000,241457.85,7.40,0,-511,252000,248000,241500,237500,231000,250000,239500,462,73000,5000,185440,500,1,9230244,22245,7.03,0.86,12,0.02,34267.00,280436.00,251000,20250224,-3.98,148300,20240320,62.51,251000,-3.98,20250224,207000,16.43,20250102,251000,-3.98,20250224,148300,62.51,20240320,0.07,N,018670,5000,461 억,,683182,N,N,9,N,00,N
20250306,090324,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,242500,-1500,5,-0.61,87988500,360,3.33,246000,246500,241500,317000,171000,244000,244412.50,7.40,0,-103,252000,248000,241500,237500,231000,250000,239500,462,73000,5000,185440,500,1,9230244,22383,7.08,0.86,12,0.00,34267.00,280436.00,251000,20250224,-3.39,148300,20240320,63.52,251000,-3.39,20250224,207000,17.15,20250102,251000,-3.39,20250224,148300,63.52,20240320,0.07,N,018670,5000,461 억,,683182,N,N,9,N,00,N
20250305,160319,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,244000,9000,2,3.83,2608688500,10813,145.51,236500,245500,235000,305500,164500,235000,241254.83,7.38,0,1254,242666,238832,236166,232332,229666,237500,231000,462,70500,5000,178600,500,1,9230244,22522,7.12,0.87,12,0.12,34267.00,280436.00,251000,20250224,-2.79,148300,20240320,64.53,251000,-2.79,20250224,207000,17.87,20250102,251000,-2.79,20250224,148300,64.53,20240320,0.08,N,018670,5000,461 억,,681576,N,N,9,N,00,N
20250305,150320,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,242000,7000,2,2.98,2457938000,10193,137.17,236500,245500,235000,305500,164500,235000,241139.80,7.38,0,1646,242666,238832,236166,232332,229666,237500,231000,462,70500,5000,178600,500,1,9230244,22337,7.06,0.86,12,0.11,34267.00,280436.00,251000,20250224,-3.59,148300,20240320,63.18,251000,-3.59,20250224,207000,16.91,20250102,251000,-3.59,20250224,148300,63.18,20240320,0.08,N,018670,5000,461 억,,681576,N,N,25,N,00,N
20250305,140318,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,244000,9000,2,3.83,2041415000,8472,114.01,236500,245500,235000,305500,164500,235000,240960.22,7.38,0,1623,242666,238832,236166,232332,229666,237500,231000,462,70500,5000,178600,500,1,9230244,22522,7.12,0.87,12,0.09,34267.00,280436.00,251000,20250224,-2.79,148300,20240320,64.53,251000,-2.79,20250224,207000,17.87,20250102,251000,-2.79,20250224,148300,64.53,20240320,0.08,N,018670,5000,461 억,,681576,N,N,25,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 160322 55 60.00 KOSPI 유통 N N N Y 60 N 241500 -2500 5 -1.02 1482654750 6132 56.70 246000 246500 239500 317000 171000 244000 241789.80 7.40 0 -927 252000 248000 241500 237500 231000 250000 239500 462 73000 5000 185440 500 1 9230244 22291 7.05 0.86 12 0.07 34267.00 280436.00 251000 20250224 -3.78 148300 20240320 62.85 251000 -3.78 20250224 207000 16.67 20250102 251000 -3.78 20250224 148300 62.85 20240320 0.07 N 018670 5000 461 억 683182 N N 3 N 00 N
3 20250306 150322 55 60.00 KOSPI 유통 N N N Y 60 N 241500 -2500 5 -1.02 1397936750 5781 53.46 246000 246500 239500 317000 171000 244000 241815.73 7.40 0 -989 252000 248000 241500 237500 231000 250000 239500 462 73000 5000 185440 500 1 9230244 22291 7.05 0.86 12 0.06 34267.00 280436.00 251000 20250224 -3.78 148300 20240320 62.85 251000 -3.78 20250224 207000 16.67 20250102 251000 -3.78 20250224 148300 62.85 20240320 0.07 N 018670 5000 461 억 683182 N N 9 N 00 N
4 20250306 140322 55 60.00 KOSPI 유통 N N N Y 60 N 242500 -1500 5 -0.61 1089488750 4503 41.64 246000 246500 239500 317000 171000 244000 241947.31 7.40 0 -652 252000 248000 241500 237500 231000 250000 239500 462 73000 5000 185440 500 1 9230244 22383 7.08 0.86 12 0.05 34267.00 280436.00 251000 20250224 -3.39 148300 20240320 63.52 251000 -3.39 20250224 207000 17.15 20250102 251000 -3.39 20250224 148300 63.52 20240320 0.07 N 018670 5000 461 억 683182 N N 9 N 00 N
5 20250306 130321 55 60.00 KOSPI 유통 N N N Y 60 N 244000 0 3 0.00 954185750 3946 36.49 246000 246500 239500 317000 171000 244000 241810.88 7.40 0 -457 252000 248000 241500 237500 231000 250000 239500 462 73000 5000 185440 500 1 9230244 22522 7.12 0.87 12 0.04 34267.00 280436.00 251000 20250224 -2.79 148300 20240320 64.53 251000 -2.79 20250224 207000 17.87 20250102 251000 -2.79 20250224 148300 64.53 20240320 0.07 N 018670 5000 461 억 683182 N N 9 N 00 N
6 20250306 120322 55 60.00 KOSPI 유통 N N N Y 60 N 242500 -1500 5 -0.61 764941000 3165 29.27 246000 246500 239500 317000 171000 244000 241687.52 7.40 0 -277 252000 248000 241500 237500 231000 250000 239500 462 73000 5000 185440 500 1 9230244 22383 7.08 0.86 12 0.03 34267.00 280436.00 251000 20250224 -3.39 148300 20240320 63.52 251000 -3.39 20250224 207000 17.15 20250102 251000 -3.39 20250224 148300 63.52 20240320 0.07 N 018670 5000 461 억 683182 N N 9 N 00 N
7 20250306 110320 55 60.00 KOSPI 유통 N N N Y 60 N 242500 -1500 5 -0.61 616073000 2551 23.59 246000 246500 239500 317000 171000 244000 241502.55 7.40 0 -501 252000 248000 241500 237500 231000 250000 239500 462 73000 5000 185440 500 1 9230244 22383 7.08 0.86 12 0.03 34267.00 280436.00 251000 20250224 -3.39 148300 20240320 63.52 251000 -3.39 20250224 207000 17.15 20250102 251000 -3.39 20250224 148300 63.52 20240320 0.07 N 018670 5000 461 억 683182 N N 9 N 00 N
8 20250306 100322 55 60.00 KOSPI 유통 N N N Y 60 N 241000 -3000 5 -1.23 438246000 1815 16.78 246000 246500 239500 317000 171000 244000 241457.85 7.40 0 -511 252000 248000 241500 237500 231000 250000 239500 462 73000 5000 185440 500 1 9230244 22245 7.03 0.86 12 0.02 34267.00 280436.00 251000 20250224 -3.98 148300 20240320 62.51 251000 -3.98 20250224 207000 16.43 20250102 251000 -3.98 20250224 148300 62.51 20240320 0.07 N 018670 5000 461 억 683182 N N 9 N 00 N
9 20250306 090324 55 60.00 KOSPI 유통 N N N Y 60 N 242500 -1500 5 -0.61 87988500 360 3.33 246000 246500 241500 317000 171000 244000 244412.50 7.40 0 -103 252000 248000 241500 237500 231000 250000 239500 462 73000 5000 185440 500 1 9230244 22383 7.08 0.86 12 0.00 34267.00 280436.00 251000 20250224 -3.39 148300 20240320 63.52 251000 -3.39 20250224 207000 17.15 20250102 251000 -3.39 20250224 148300 63.52 20240320 0.07 N 018670 5000 461 억 683182 N N 9 N 00 N
10 20250305 160319 55 60.00 KOSPI 유통 N N N Y 60 N 244000 9000 2 3.83 2608688500 10813 145.51 236500 245500 235000 305500 164500 235000 241254.83 7.38 0 1254 242666 238832 236166 232332 229666 237500 231000 462 70500 5000 178600 500 1 9230244 22522 7.12 0.87 12 0.12 34267.00 280436.00 251000 20250224 -2.79 148300 20240320 64.53 251000 -2.79 20250224 207000 17.87 20250102 251000 -2.79 20250224 148300 64.53 20240320 0.08 N 018670 5000 461 억 681576 N N 9 N 00 N
11 20250305 150320 55 60.00 KOSPI 유통 N N N Y 60 N 242000 7000 2 2.98 2457938000 10193 137.17 236500 245500 235000 305500 164500 235000 241139.80 7.38 0 1646 242666 238832 236166 232332 229666 237500 231000 462 70500 5000 178600 500 1 9230244 22337 7.06 0.86 12 0.11 34267.00 280436.00 251000 20250224 -3.59 148300 20240320 63.18 251000 -3.59 20250224 207000 16.91 20250102 251000 -3.59 20250224 148300 63.18 20240320 0.08 N 018670 5000 461 억 681576 N N 25 N 00 N
12 20250305 140318 55 60.00 KOSPI 유통 N N N Y 60 N 244000 9000 2 3.83 2041415000 8472 114.01 236500 245500 235000 305500 164500 235000 240960.22 7.38 0 1623 242666 238832 236166 232332 229666 237500 231000 462 70500 5000 178600 500 1 9230244 22522 7.12 0.87 12 0.09 34267.00 280436.00 251000 20250224 -2.79 148300 20240320 64.53 251000 -2.79 20250224 207000 17.87 20250102 251000 -2.79 20250224 148300 64.53 20240320 0.08 N 018670 5000 461 억 681576 N N 25 N 00 N