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
030210/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
20250306,160354,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2900,110,2,3.94,448627192,157678,301.59,2770,2915,2730,3625,1955,2790,2845.18,5.50,0,23773,2876,2832,2756,2712,2636,2855,2735,3046,835,5000,2000,5,1,60911106,1766,-18.59,0.31,12,0.26,-156.00,9355.00,3915,20240308,-25.93,2345,20241209,23.67,3240,-10.49,20250102,2620,10.69,20250228,3915,-25.93,20240308,2345,23.67,20241209,0.03,N,030210,5000,3045 억,,3349325,N,N,10,N,00,N
20250306,150354,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2900,110,2,3.94,406087682,142988,273.49,2770,2905,2730,3625,1955,2790,2840.01,5.50,0,23774,2876,2832,2756,2712,2636,2855,2735,3046,835,5000,2000,5,1,60911106,1766,-18.59,0.31,12,0.23,-156.00,9355.00,3915,20240308,-25.93,2345,20241209,23.67,3240,-10.49,20250102,2620,10.69,20250228,3915,-25.93,20240308,2345,23.67,20241209,0.03,N,030210,5000,3045 억,,3349325,N,N,28,N,00,N
20250306,140353,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2895,105,2,3.76,363972932,128434,245.66,2770,2900,2730,3625,1955,2790,2833.93,5.50,0,24308,2876,2832,2756,2712,2636,2855,2735,3046,835,5000,2000,5,1,60911106,1763,-18.56,0.31,12,0.21,-156.00,9355.00,3915,20240308,-26.05,2345,20241209,23.45,3240,-10.65,20250102,2620,10.50,20250228,3915,-26.05,20240308,2345,23.45,20241209,0.03,N,030210,5000,3045 억,,3349325,N,N,28,N,00,N
20250306,130353,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2875,85,2,3.05,265471365,94290,180.35,2770,2885,2730,3625,1955,2790,2815.48,5.50,0,13753,2876,2832,2756,2712,2636,2855,2735,3046,835,5000,2000,5,1,60911106,1751,-18.43,0.31,12,0.15,-156.00,9355.00,3915,20240308,-26.56,2345,20241209,22.60,3240,-11.27,20250102,2620,9.73,20250228,3915,-26.56,20240308,2345,22.60,20241209,0.03,N,030210,5000,3045 억,,3349325,N,N,28,N,00,N
20250306,120353,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2855,65,2,2.33,187323355,66994,128.14,2770,2865,2730,3625,1955,2790,2796.12,5.50,0,1750,2876,2832,2756,2712,2636,2855,2735,3046,835,5000,2000,5,1,60911106,1739,-18.30,0.31,12,0.11,-156.00,9355.00,3915,20240308,-27.08,2345,20241209,21.75,3240,-11.88,20250102,2620,8.97,20250228,3915,-27.08,20240308,2345,21.75,20241209,0.03,N,030210,5000,3045 억,,3349325,N,N,28,N,00,N
20250306,110352,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2805,15,2,0.54,126091130,45426,86.89,2770,2815,2730,3625,1955,2790,2775.75,5.50,0,-4234,2876,2832,2756,2712,2636,2855,2735,3046,835,5000,2000,5,1,60911106,1709,-17.98,0.30,12,0.07,-156.00,9355.00,3915,20240308,-28.35,2345,20241209,19.62,3240,-13.43,20250102,2620,7.06,20250228,3915,-28.35,20240308,2345,19.62,20241209,0.03,N,030210,5000,3045 억,,3349325,N,N,28,N,00,N
20250306,100353,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2745,-45,5,-1.61,47949715,17398,33.28,2770,2785,2730,3625,1955,2790,2756.05,5.50,0,4421,2876,2832,2756,2712,2636,2855,2735,3046,835,5000,2000,5,1,60911106,1672,-17.60,0.29,12,0.03,-156.00,9355.00,3915,20240308,-29.89,2345,20241209,17.06,3240,-15.28,20250102,2620,4.77,20250228,3915,-29.89,20240308,2345,17.06,20241209,0.03,N,030210,5000,3045 억,,3349325,N,N,28,N,00,N
20250306,090356,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2785,-5,5,-0.18,391685,142,0.27,2770,2785,2750,3625,1955,2790,2758.35,5.50,0,25,2876,2832,2756,2712,2636,2855,2735,3046,835,5000,2000,5,1,60911106,1696,-17.85,0.30,12,0.00,-156.00,9355.00,3915,20240308,-28.86,2345,20241209,18.76,3240,-14.04,20250102,2620,6.30,20250228,3915,-28.86,20240308,2345,18.76,20241209,0.03,N,030210,5000,3045 억,,3349325,N,N,28,N,00,N
20250305,160350,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2790,100,2,3.72,143411060,52262,76.87,2690,2800,2680,3495,1885,2690,2744.04,5.49,0,8632,2776,2732,2681,2637,2586,2707,2612,3046,805,5000,1930,5,1,60911106,1699,-17.88,0.30,12,0.09,-156.00,9355.00,3915,20240308,-28.74,2345,20241209,18.98,3240,-13.89,20250102,2620,6.49,20250228,3915,-28.74,20240308,2345,18.98,20241209,0.03,N,030210,5000,3045 억,,3341439,N,N,28,N,00,N
20250305,150352,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2770,80,2,2.97,135563635,49431,72.71,2690,2800,2680,3495,1885,2690,2742.48,5.49,0,8168,2776,2732,2681,2637,2586,2707,2612,3046,805,5000,1930,5,1,60911106,1687,-17.76,0.30,12,0.08,-156.00,9355.00,3915,20240308,-29.25,2345,20241209,18.12,3240,-14.51,20250102,2620,5.73,20250228,3915,-29.25,20240308,2345,18.12,20241209,0.03,N,030210,5000,3045 억,,3341439,N,N,21,N,00,N
20250305,140349,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2770,80,2,2.97,131290635,47883,70.43,2690,2800,2680,3495,1885,2690,2741.90,5.49,0,7499,2776,2732,2681,2637,2586,2707,2612,3046,805,5000,1930,5,1,60911106,1687,-17.76,0.30,12,0.08,-156.00,9355.00,3915,20240308,-29.25,2345,20241209,18.12,3240,-14.51,20250102,2620,5.73,20250228,3915,-29.25,20240308,2345,18.12,20241209,0.03,N,030210,5000,3045 억,,3341439,N,N,21,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 160354 57 100.00 KOSPI 증권 N N N N N 2900 110 2 3.94 448627192 157678 301.59 2770 2915 2730 3625 1955 2790 2845.18 5.50 0 23773 2876 2832 2756 2712 2636 2855 2735 3046 835 5000 2000 5 1 60911106 1766 -18.59 0.31 12 0.26 -156.00 9355.00 3915 20240308 -25.93 2345 20241209 23.67 3240 -10.49 20250102 2620 10.69 20250228 3915 -25.93 20240308 2345 23.67 20241209 0.03 N 030210 5000 3045 억 3349325 N N 10 N 00 N
3 20250306 150354 57 100.00 KOSPI 증권 N N N N N 2900 110 2 3.94 406087682 142988 273.49 2770 2905 2730 3625 1955 2790 2840.01 5.50 0 23774 2876 2832 2756 2712 2636 2855 2735 3046 835 5000 2000 5 1 60911106 1766 -18.59 0.31 12 0.23 -156.00 9355.00 3915 20240308 -25.93 2345 20241209 23.67 3240 -10.49 20250102 2620 10.69 20250228 3915 -25.93 20240308 2345 23.67 20241209 0.03 N 030210 5000 3045 억 3349325 N N 28 N 00 N
4 20250306 140353 57 100.00 KOSPI 증권 N N N N N 2895 105 2 3.76 363972932 128434 245.66 2770 2900 2730 3625 1955 2790 2833.93 5.50 0 24308 2876 2832 2756 2712 2636 2855 2735 3046 835 5000 2000 5 1 60911106 1763 -18.56 0.31 12 0.21 -156.00 9355.00 3915 20240308 -26.05 2345 20241209 23.45 3240 -10.65 20250102 2620 10.50 20250228 3915 -26.05 20240308 2345 23.45 20241209 0.03 N 030210 5000 3045 억 3349325 N N 28 N 00 N
5 20250306 130353 57 100.00 KOSPI 증권 N N N N N 2875 85 2 3.05 265471365 94290 180.35 2770 2885 2730 3625 1955 2790 2815.48 5.50 0 13753 2876 2832 2756 2712 2636 2855 2735 3046 835 5000 2000 5 1 60911106 1751 -18.43 0.31 12 0.15 -156.00 9355.00 3915 20240308 -26.56 2345 20241209 22.60 3240 -11.27 20250102 2620 9.73 20250228 3915 -26.56 20240308 2345 22.60 20241209 0.03 N 030210 5000 3045 억 3349325 N N 28 N 00 N
6 20250306 120353 57 100.00 KOSPI 증권 N N N N N 2855 65 2 2.33 187323355 66994 128.14 2770 2865 2730 3625 1955 2790 2796.12 5.50 0 1750 2876 2832 2756 2712 2636 2855 2735 3046 835 5000 2000 5 1 60911106 1739 -18.30 0.31 12 0.11 -156.00 9355.00 3915 20240308 -27.08 2345 20241209 21.75 3240 -11.88 20250102 2620 8.97 20250228 3915 -27.08 20240308 2345 21.75 20241209 0.03 N 030210 5000 3045 억 3349325 N N 28 N 00 N
7 20250306 110352 57 100.00 KOSPI 증권 N N N N N 2805 15 2 0.54 126091130 45426 86.89 2770 2815 2730 3625 1955 2790 2775.75 5.50 0 -4234 2876 2832 2756 2712 2636 2855 2735 3046 835 5000 2000 5 1 60911106 1709 -17.98 0.30 12 0.07 -156.00 9355.00 3915 20240308 -28.35 2345 20241209 19.62 3240 -13.43 20250102 2620 7.06 20250228 3915 -28.35 20240308 2345 19.62 20241209 0.03 N 030210 5000 3045 억 3349325 N N 28 N 00 N
8 20250306 100353 57 100.00 KOSPI 증권 N N N N N 2745 -45 5 -1.61 47949715 17398 33.28 2770 2785 2730 3625 1955 2790 2756.05 5.50 0 4421 2876 2832 2756 2712 2636 2855 2735 3046 835 5000 2000 5 1 60911106 1672 -17.60 0.29 12 0.03 -156.00 9355.00 3915 20240308 -29.89 2345 20241209 17.06 3240 -15.28 20250102 2620 4.77 20250228 3915 -29.89 20240308 2345 17.06 20241209 0.03 N 030210 5000 3045 억 3349325 N N 28 N 00 N
9 20250306 090356 57 100.00 KOSPI 증권 N N N N N 2785 -5 5 -0.18 391685 142 0.27 2770 2785 2750 3625 1955 2790 2758.35 5.50 0 25 2876 2832 2756 2712 2636 2855 2735 3046 835 5000 2000 5 1 60911106 1696 -17.85 0.30 12 0.00 -156.00 9355.00 3915 20240308 -28.86 2345 20241209 18.76 3240 -14.04 20250102 2620 6.30 20250228 3915 -28.86 20240308 2345 18.76 20241209 0.03 N 030210 5000 3045 억 3349325 N N 28 N 00 N
10 20250305 160350 57 100.00 KOSPI 증권 N N N N N 2790 100 2 3.72 143411060 52262 76.87 2690 2800 2680 3495 1885 2690 2744.04 5.49 0 8632 2776 2732 2681 2637 2586 2707 2612 3046 805 5000 1930 5 1 60911106 1699 -17.88 0.30 12 0.09 -156.00 9355.00 3915 20240308 -28.74 2345 20241209 18.98 3240 -13.89 20250102 2620 6.49 20250228 3915 -28.74 20240308 2345 18.98 20241209 0.03 N 030210 5000 3045 억 3341439 N N 28 N 00 N
11 20250305 150352 57 100.00 KOSPI 증권 N N N N N 2770 80 2 2.97 135563635 49431 72.71 2690 2800 2680 3495 1885 2690 2742.48 5.49 0 8168 2776 2732 2681 2637 2586 2707 2612 3046 805 5000 1930 5 1 60911106 1687 -17.76 0.30 12 0.08 -156.00 9355.00 3915 20240308 -29.25 2345 20241209 18.12 3240 -14.51 20250102 2620 5.73 20250228 3915 -29.25 20240308 2345 18.12 20241209 0.03 N 030210 5000 3045 억 3341439 N N 21 N 00 N
12 20250305 140349 57 100.00 KOSPI 증권 N N N N N 2770 80 2 2.97 131290635 47883 70.43 2690 2800 2680 3495 1885 2690 2741.90 5.49 0 7499 2776 2732 2681 2637 2586 2707 2612 3046 805 5000 1930 5 1 60911106 1687 -17.76 0.30 12 0.08 -156.00 9355.00 3915 20240308 -29.25 2345 20241209 18.12 3240 -14.51 20250102 2620 5.73 20250228 3915 -29.25 20240308 2345 18.12 20241209 0.03 N 030210 5000 3045 억 3341439 N N 21 N 00 N