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
019680/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
20250306,160326,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2160,-20,5,-0.92,79646541,37018,263.40,2185,2195,2135,2830,1530,2180,2151.56,1.72,0,-11208,2206,2192,2166,2152,2126,2200,2160,424,650,500,1560,5,1,84702850,1830,-2.40,0.53,12,0.04,-901.00,4090.00,2845,20240222,-24.08,1900,20240806,13.68,2555,-15.46,20250102,2130,1.41,20250213,2840,-23.94,20240321,1900,13.68,20240806,0.11,N,019680,500,423 억,,1457270,N,N,4,N,00,N
20250306,150326,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2165,-15,5,-0.69,64796091,30110,214.25,2185,2195,2135,2830,1530,2180,2151.98,1.72,0,-8716,2206,2192,2166,2152,2126,2200,2160,424,650,500,1560,5,1,84702850,1834,-2.40,0.53,12,0.04,-901.00,4090.00,2845,20240222,-23.90,1900,20240806,13.95,2555,-15.26,20250102,2130,1.64,20250213,2840,-23.77,20240321,1900,13.95,20240806,0.11,N,019680,500,423 억,,1457270,N,N,40,N,00,N
20250306,140326,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2150,-30,5,-1.38,61243845,28455,202.47,2185,2195,2135,2830,1530,2180,2152.31,1.72,0,-7261,2206,2192,2166,2152,2126,2200,2160,424,650,500,1560,5,1,84702850,1821,-2.39,0.53,12,0.03,-901.00,4090.00,2845,20240222,-24.43,1900,20240806,13.16,2555,-15.85,20250102,2130,0.94,20250213,2840,-24.30,20240321,1900,13.16,20240806,0.11,N,019680,500,423 억,,1457270,N,N,40,N,00,N
20250306,130325,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2145,-35,5,-1.61,48565255,22541,160.39,2185,2195,2135,2830,1530,2180,2154.53,1.72,0,-1731,2206,2192,2166,2152,2126,2200,2160,424,650,500,1560,5,1,84702850,1817,-2.38,0.52,12,0.03,-901.00,4090.00,2845,20240222,-24.60,1900,20240806,12.89,2555,-16.05,20250102,2130,0.70,20250213,2840,-24.47,20240321,1900,12.89,20240806,0.11,N,019680,500,423 억,,1457270,N,N,40,N,00,N
20250306,120326,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2145,-35,5,-1.61,44529865,20660,147.00,2185,2195,2135,2830,1530,2180,2155.37,1.72,0,-282,2206,2192,2166,2152,2126,2200,2160,424,650,500,1560,5,1,84702850,1817,-2.38,0.52,12,0.02,-901.00,4090.00,2845,20240222,-24.60,1900,20240806,12.89,2555,-16.05,20250102,2130,0.70,20250213,2840,-24.47,20240321,1900,12.89,20240806,0.11,N,019680,500,423 억,,1457270,N,N,40,N,00,N
20250306,110324,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2150,-30,5,-1.38,38003100,17623,125.39,2185,2195,2135,2830,1530,2180,2156.45,1.72,0,1433,2206,2192,2166,2152,2126,2200,2160,424,650,500,1560,5,1,84702850,1821,-2.39,0.53,12,0.02,-901.00,4090.00,2845,20240222,-24.43,1900,20240806,13.16,2555,-15.85,20250102,2130,0.94,20250213,2840,-24.30,20240321,1900,13.16,20240806,0.11,N,019680,500,423 억,,1457270,N,N,40,N,00,N
20250306,100325,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2160,-20,5,-0.92,29861625,13832,98.42,2185,2195,2135,2830,1530,2180,2158.88,1.72,0,-240,2206,2192,2166,2152,2126,2200,2160,424,650,500,1560,5,1,84702850,1830,-2.40,0.53,12,0.02,-901.00,4090.00,2845,20240222,-24.08,1900,20240806,13.68,2555,-15.46,20250102,2130,1.41,20250213,2840,-23.94,20240321,1900,13.68,20240806,0.11,N,019680,500,423 억,,1457270,N,N,40,N,00,N
20250306,090328,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2175,-5,5,-0.23,498130,228,1.62,2185,2185,2175,2830,1530,2180,2184.78,1.72,0,-28,2206,2192,2166,2152,2126,2200,2160,424,650,500,1560,5,1,84702850,1842,-2.41,0.53,12,0.00,-901.00,4090.00,2845,20240222,-23.55,1900,20240806,14.47,2555,-14.87,20250102,2130,2.11,20250213,2840,-23.42,20240321,1900,14.47,20240806,0.11,N,019680,500,423 억,,1457270,N,N,40,N,00,N
20250305,160323,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2180,10,2,0.46,30375490,14054,37.53,2155,2180,2140,2820,1520,2170,2161.34,1.72,0,-2293,2216,2192,2171,2147,2126,2182,2137,424,650,500,1560,5,1,84702850,1847,-2.42,0.53,12,0.02,-901.00,4090.00,2920,20240221,-25.34,1900,20240806,14.74,2555,-14.68,20250102,2130,2.35,20250213,2840,-23.24,20240321,1900,14.74,20240806,0.11,N,019680,500,423 억,,1458256,N,N,40,N,00,N
20250305,150324,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2175,5,2,0.23,26210250,12139,32.41,2155,2180,2140,2820,1520,2170,2159.18,1.72,0,-2033,2216,2192,2171,2147,2126,2182,2137,424,650,500,1560,5,1,84702850,1842,-2.41,0.53,12,0.01,-901.00,4090.00,2920,20240221,-25.51,1900,20240806,14.47,2555,-14.87,20250102,2130,2.11,20250213,2840,-23.42,20240321,1900,14.47,20240806,0.11,N,019680,500,423 억,,1458256,N,N,0,N,00,N
20250305,140322,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2175,5,2,0.23,25151340,11652,31.11,2155,2180,2140,2820,1520,2170,2158.54,1.72,0,-2089,2216,2192,2171,2147,2126,2182,2137,424,650,500,1560,5,1,84702850,1842,-2.41,0.53,12,0.01,-901.00,4090.00,2920,20240221,-25.51,1900,20240806,14.47,2555,-14.87,20250102,2130,2.11,20250213,2840,-23.42,20240321,1900,14.47,20240806,0.11,N,019680,500,423 억,,1458256,N,N,0,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 160326 57 100.00 KOSPI 일반서비스 N N N N N 2160 -20 5 -0.92 79646541 37018 263.40 2185 2195 2135 2830 1530 2180 2151.56 1.72 0 -11208 2206 2192 2166 2152 2126 2200 2160 424 650 500 1560 5 1 84702850 1830 -2.40 0.53 12 0.04 -901.00 4090.00 2845 20240222 -24.08 1900 20240806 13.68 2555 -15.46 20250102 2130 1.41 20250213 2840 -23.94 20240321 1900 13.68 20240806 0.11 N 019680 500 423 억 1457270 N N 4 N 00 N
3 20250306 150326 57 100.00 KOSPI 일반서비스 N N N N N 2165 -15 5 -0.69 64796091 30110 214.25 2185 2195 2135 2830 1530 2180 2151.98 1.72 0 -8716 2206 2192 2166 2152 2126 2200 2160 424 650 500 1560 5 1 84702850 1834 -2.40 0.53 12 0.04 -901.00 4090.00 2845 20240222 -23.90 1900 20240806 13.95 2555 -15.26 20250102 2130 1.64 20250213 2840 -23.77 20240321 1900 13.95 20240806 0.11 N 019680 500 423 억 1457270 N N 40 N 00 N
4 20250306 140326 57 100.00 KOSPI 일반서비스 N N N N N 2150 -30 5 -1.38 61243845 28455 202.47 2185 2195 2135 2830 1530 2180 2152.31 1.72 0 -7261 2206 2192 2166 2152 2126 2200 2160 424 650 500 1560 5 1 84702850 1821 -2.39 0.53 12 0.03 -901.00 4090.00 2845 20240222 -24.43 1900 20240806 13.16 2555 -15.85 20250102 2130 0.94 20250213 2840 -24.30 20240321 1900 13.16 20240806 0.11 N 019680 500 423 억 1457270 N N 40 N 00 N
5 20250306 130325 57 100.00 KOSPI 일반서비스 N N N N N 2145 -35 5 -1.61 48565255 22541 160.39 2185 2195 2135 2830 1530 2180 2154.53 1.72 0 -1731 2206 2192 2166 2152 2126 2200 2160 424 650 500 1560 5 1 84702850 1817 -2.38 0.52 12 0.03 -901.00 4090.00 2845 20240222 -24.60 1900 20240806 12.89 2555 -16.05 20250102 2130 0.70 20250213 2840 -24.47 20240321 1900 12.89 20240806 0.11 N 019680 500 423 억 1457270 N N 40 N 00 N
6 20250306 120326 57 100.00 KOSPI 일반서비스 N N N N N 2145 -35 5 -1.61 44529865 20660 147.00 2185 2195 2135 2830 1530 2180 2155.37 1.72 0 -282 2206 2192 2166 2152 2126 2200 2160 424 650 500 1560 5 1 84702850 1817 -2.38 0.52 12 0.02 -901.00 4090.00 2845 20240222 -24.60 1900 20240806 12.89 2555 -16.05 20250102 2130 0.70 20250213 2840 -24.47 20240321 1900 12.89 20240806 0.11 N 019680 500 423 억 1457270 N N 40 N 00 N
7 20250306 110324 57 100.00 KOSPI 일반서비스 N N N N N 2150 -30 5 -1.38 38003100 17623 125.39 2185 2195 2135 2830 1530 2180 2156.45 1.72 0 1433 2206 2192 2166 2152 2126 2200 2160 424 650 500 1560 5 1 84702850 1821 -2.39 0.53 12 0.02 -901.00 4090.00 2845 20240222 -24.43 1900 20240806 13.16 2555 -15.85 20250102 2130 0.94 20250213 2840 -24.30 20240321 1900 13.16 20240806 0.11 N 019680 500 423 억 1457270 N N 40 N 00 N
8 20250306 100325 57 100.00 KOSPI 일반서비스 N N N N N 2160 -20 5 -0.92 29861625 13832 98.42 2185 2195 2135 2830 1530 2180 2158.88 1.72 0 -240 2206 2192 2166 2152 2126 2200 2160 424 650 500 1560 5 1 84702850 1830 -2.40 0.53 12 0.02 -901.00 4090.00 2845 20240222 -24.08 1900 20240806 13.68 2555 -15.46 20250102 2130 1.41 20250213 2840 -23.94 20240321 1900 13.68 20240806 0.11 N 019680 500 423 억 1457270 N N 40 N 00 N
9 20250306 090328 57 100.00 KOSPI 일반서비스 N N N N N 2175 -5 5 -0.23 498130 228 1.62 2185 2185 2175 2830 1530 2180 2184.78 1.72 0 -28 2206 2192 2166 2152 2126 2200 2160 424 650 500 1560 5 1 84702850 1842 -2.41 0.53 12 0.00 -901.00 4090.00 2845 20240222 -23.55 1900 20240806 14.47 2555 -14.87 20250102 2130 2.11 20250213 2840 -23.42 20240321 1900 14.47 20240806 0.11 N 019680 500 423 억 1457270 N N 40 N 00 N
10 20250305 160323 57 100.00 KOSPI 일반서비스 N N N N N 2180 10 2 0.46 30375490 14054 37.53 2155 2180 2140 2820 1520 2170 2161.34 1.72 0 -2293 2216 2192 2171 2147 2126 2182 2137 424 650 500 1560 5 1 84702850 1847 -2.42 0.53 12 0.02 -901.00 4090.00 2920 20240221 -25.34 1900 20240806 14.74 2555 -14.68 20250102 2130 2.35 20250213 2840 -23.24 20240321 1900 14.74 20240806 0.11 N 019680 500 423 억 1458256 N N 40 N 00 N
11 20250305 150324 57 100.00 KOSPI 일반서비스 N N N N N 2175 5 2 0.23 26210250 12139 32.41 2155 2180 2140 2820 1520 2170 2159.18 1.72 0 -2033 2216 2192 2171 2147 2126 2182 2137 424 650 500 1560 5 1 84702850 1842 -2.41 0.53 12 0.01 -901.00 4090.00 2920 20240221 -25.51 1900 20240806 14.47 2555 -14.87 20250102 2130 2.11 20250213 2840 -23.42 20240321 1900 14.47 20240806 0.11 N 019680 500 423 억 1458256 N N 0 N 00 N
12 20250305 140322 57 100.00 KOSPI 일반서비스 N N N N N 2175 5 2 0.23 25151340 11652 31.11 2155 2180 2140 2820 1520 2170 2158.54 1.72 0 -2089 2216 2192 2171 2147 2126 2182 2137 424 650 500 1560 5 1 84702850 1842 -2.41 0.53 12 0.01 -901.00 4090.00 2920 20240221 -25.51 1900 20240806 14.47 2555 -14.87 20250102 2130 2.11 20250213 2840 -23.42 20240321 1900 14.47 20240806 0.11 N 019680 500 423 억 1458256 N N 0 N 00 N