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
030610/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
20250306,160355,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,6830,90,2,1.34,945435790,138772,96.42,6740,6860,6740,8760,4720,6740,6812.56,1.17,0,33369,6873,6806,6733,6666,6593,6810,6670,5698,2020,5000,4850,10,1,113962961,7784,8.22,0.41,12,0.12,831.00,16525.00,6860,20250306,-0.44,4745,20240415,43.94,6860,-0.44,20250306,5310,28.63,20250203,6860,-0.44,20250306,4745,43.94,20240415,0.05,N,030610,5000,5698 억,,1328859,N,N,7,N,00,N
20250306,150355,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,6810,70,2,1.04,901028770,132265,91.89,6740,6860,6740,8760,4720,6740,6812.30,1.17,0,31453,6873,6806,6733,6666,6593,6810,6670,5698,2020,5000,4850,10,1,113962961,7761,8.19,0.41,12,0.12,831.00,16525.00,6860,20250306,-0.73,4745,20240415,43.52,6860,-0.73,20250306,5310,28.25,20250203,6860,-0.73,20250306,4745,43.52,20240415,0.05,N,030610,5000,5698 억,,1328859,N,N,21,N,00,N
20250306,140354,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,6820,80,2,1.19,800806505,117540,81.66,6740,6860,6740,8760,4720,6740,6813.06,1.17,0,29337,6873,6806,6733,6666,6593,6810,6670,5698,2020,5000,4850,10,1,113962961,7772,8.21,0.41,12,0.10,831.00,16525.00,6860,20250306,-0.58,4745,20240415,43.73,6860,-0.58,20250306,5310,28.44,20250203,6860,-0.58,20250306,4745,43.73,20240415,0.05,N,030610,5000,5698 억,,1328859,N,N,21,N,00,N
20250306,130354,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,6800,60,2,0.89,684434200,100431,69.78,6740,6860,6740,8760,4720,6740,6814.97,1.17,0,26808,6873,6806,6733,6666,6593,6810,6670,5698,2020,5000,4850,10,1,113962961,7749,8.18,0.41,12,0.09,831.00,16525.00,6860,20250306,-0.87,4745,20240415,43.31,6860,-0.87,20250306,5310,28.06,20250203,6860,-0.87,20250306,4745,43.31,20240415,0.05,N,030610,5000,5698 억,,1328859,N,N,21,N,00,N
20250306,120355,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,6830,90,2,1.34,606767080,89013,61.84,6740,6860,6740,8760,4720,6740,6816.61,1.17,0,23730,6873,6806,6733,6666,6593,6810,6670,5698,2020,5000,4850,10,1,113962961,7784,8.22,0.41,12,0.08,831.00,16525.00,6860,20250306,-0.44,4745,20240415,43.94,6860,-0.44,20250306,5310,28.63,20250203,6860,-0.44,20250306,4745,43.94,20240415,0.05,N,030610,5000,5698 억,,1328859,N,N,21,N,00,N
20250306,110353,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,6840,100,2,1.48,552367820,81068,56.32,6740,6860,6740,8760,4720,6740,6813.64,1.17,0,24187,6873,6806,6733,6666,6593,6810,6670,5698,2020,5000,4850,10,1,113962961,7795,8.23,0.41,12,0.07,831.00,16525.00,6860,20250306,-0.29,4745,20240415,44.15,6860,-0.29,20250306,5310,28.81,20250203,6860,-0.29,20250306,4745,44.15,20240415,0.05,N,030610,5000,5698 억,,1328859,N,N,21,N,00,N
20250306,100354,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,6860,120,2,1.78,420518310,61793,42.93,6740,6860,6740,8760,4720,6740,6805.27,1.17,0,20584,6873,6806,6733,6666,6593,6810,6670,5698,2020,5000,4850,10,1,113962961,7818,8.26,0.42,12,0.05,831.00,16525.00,6860,20250306,0.00,4745,20240415,44.57,6860,0.00,20250306,5310,29.19,20250203,6860,0.00,20250306,4745,44.57,20240415,0.05,N,030610,5000,5698 억,,1328859,N,N,21,N,00,N
20250306,090357,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6760,20,2,0.30,9260610,1371,0.95,6740,6760,6740,8760,4720,6740,6754.64,1.17,0,466,6873,6806,6733,6666,6593,6810,6670,5698,2020,5000,4850,10,1,113962961,7704,8.13,0.41,12,0.00,831.00,16525.00,6800,20250227,-0.59,4745,20240415,42.47,6800,-0.59,20250227,5310,27.31,20250203,6800,-0.59,20250227,4745,42.47,20240415,0.05,N,030610,5000,5698 억,,1328859,N,N,21,N,00,N
20250305,160351,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,6740,0,3,0.00,969922485,143844,92.89,6740,6800,6660,8760,4720,6740,6742.88,1.17,0,-4976,6893,6816,6713,6636,6533,6855,6675,5698,2020,5000,4850,10,1,113962961,7681,8.11,0.41,12,0.13,831.00,16525.00,6800,20250227,-0.88,4745,20240415,42.04,6800,0.00,20250227,5310,26.93,20250203,6800,-0.88,20250227,4745,42.04,20240415,0.02,N,030610,5000,5698 억,,1334273,N,N,21,N,00,N
20250305,150353,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,6750,10,2,0.15,936372885,138867,89.67,6740,6800,6660,8760,4720,6740,6742.95,1.17,0,-3140,6893,6816,6713,6636,6533,6855,6675,5698,2020,5000,4850,10,1,113962961,7692,8.12,0.41,12,0.12,831.00,16525.00,6800,20250227,-0.74,4745,20240415,42.26,6800,0.00,20250227,5310,27.12,20250203,6800,-0.74,20250227,4745,42.26,20240415,0.02,N,030610,5000,5698 억,,1334273,N,N,41,N,00,N
20250305,140350,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,6720,-20,5,-0.30,842994700,124992,80.71,6740,6800,6660,8760,4720,6740,6744.39,1.17,0,-1474,6893,6816,6713,6636,6533,6855,6675,5698,2020,5000,4850,10,1,113962961,7658,8.09,0.41,12,0.11,831.00,16525.00,6800,20250227,-1.18,4745,20240415,41.62,6800,0.00,20250227,5310,26.55,20250203,6800,-1.18,20250227,4745,41.62,20240415,0.02,N,030610,5000,5698 억,,1334273,N,N,41,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 160355 55 60.00 KOSPI 신고가 증권 N N N Y 60 N 6830 90 2 1.34 945435790 138772 96.42 6740 6860 6740 8760 4720 6740 6812.56 1.17 0 33369 6873 6806 6733 6666 6593 6810 6670 5698 2020 5000 4850 10 1 113962961 7784 8.22 0.41 12 0.12 831.00 16525.00 6860 20250306 -0.44 4745 20240415 43.94 6860 -0.44 20250306 5310 28.63 20250203 6860 -0.44 20250306 4745 43.94 20240415 0.05 N 030610 5000 5698 억 1328859 N N 7 N 00 N
3 20250306 150355 55 60.00 KOSPI 신고가 증권 N N N Y 60 N 6810 70 2 1.04 901028770 132265 91.89 6740 6860 6740 8760 4720 6740 6812.30 1.17 0 31453 6873 6806 6733 6666 6593 6810 6670 5698 2020 5000 4850 10 1 113962961 7761 8.19 0.41 12 0.12 831.00 16525.00 6860 20250306 -0.73 4745 20240415 43.52 6860 -0.73 20250306 5310 28.25 20250203 6860 -0.73 20250306 4745 43.52 20240415 0.05 N 030610 5000 5698 억 1328859 N N 21 N 00 N
4 20250306 140354 55 60.00 KOSPI 신고가 증권 N N N Y 60 N 6820 80 2 1.19 800806505 117540 81.66 6740 6860 6740 8760 4720 6740 6813.06 1.17 0 29337 6873 6806 6733 6666 6593 6810 6670 5698 2020 5000 4850 10 1 113962961 7772 8.21 0.41 12 0.10 831.00 16525.00 6860 20250306 -0.58 4745 20240415 43.73 6860 -0.58 20250306 5310 28.44 20250203 6860 -0.58 20250306 4745 43.73 20240415 0.05 N 030610 5000 5698 억 1328859 N N 21 N 00 N
5 20250306 130354 55 60.00 KOSPI 신고가 증권 N N N Y 60 N 6800 60 2 0.89 684434200 100431 69.78 6740 6860 6740 8760 4720 6740 6814.97 1.17 0 26808 6873 6806 6733 6666 6593 6810 6670 5698 2020 5000 4850 10 1 113962961 7749 8.18 0.41 12 0.09 831.00 16525.00 6860 20250306 -0.87 4745 20240415 43.31 6860 -0.87 20250306 5310 28.06 20250203 6860 -0.87 20250306 4745 43.31 20240415 0.05 N 030610 5000 5698 억 1328859 N N 21 N 00 N
6 20250306 120355 55 60.00 KOSPI 신고가 증권 N N N Y 60 N 6830 90 2 1.34 606767080 89013 61.84 6740 6860 6740 8760 4720 6740 6816.61 1.17 0 23730 6873 6806 6733 6666 6593 6810 6670 5698 2020 5000 4850 10 1 113962961 7784 8.22 0.41 12 0.08 831.00 16525.00 6860 20250306 -0.44 4745 20240415 43.94 6860 -0.44 20250306 5310 28.63 20250203 6860 -0.44 20250306 4745 43.94 20240415 0.05 N 030610 5000 5698 억 1328859 N N 21 N 00 N
7 20250306 110353 55 60.00 KOSPI 신고가 증권 N N N Y 60 N 6840 100 2 1.48 552367820 81068 56.32 6740 6860 6740 8760 4720 6740 6813.64 1.17 0 24187 6873 6806 6733 6666 6593 6810 6670 5698 2020 5000 4850 10 1 113962961 7795 8.23 0.41 12 0.07 831.00 16525.00 6860 20250306 -0.29 4745 20240415 44.15 6860 -0.29 20250306 5310 28.81 20250203 6860 -0.29 20250306 4745 44.15 20240415 0.05 N 030610 5000 5698 억 1328859 N N 21 N 00 N
8 20250306 100354 55 60.00 KOSPI 신고가 증권 N N N Y 60 N 6860 120 2 1.78 420518310 61793 42.93 6740 6860 6740 8760 4720 6740 6805.27 1.17 0 20584 6873 6806 6733 6666 6593 6810 6670 5698 2020 5000 4850 10 1 113962961 7818 8.26 0.42 12 0.05 831.00 16525.00 6860 20250306 0.00 4745 20240415 44.57 6860 0.00 20250306 5310 29.19 20250203 6860 0.00 20250306 4745 44.57 20240415 0.05 N 030610 5000 5698 억 1328859 N N 21 N 00 N
9 20250306 090357 55 60.00 KOSPI 증권 N N N Y 60 N 6760 20 2 0.30 9260610 1371 0.95 6740 6760 6740 8760 4720 6740 6754.64 1.17 0 466 6873 6806 6733 6666 6593 6810 6670 5698 2020 5000 4850 10 1 113962961 7704 8.13 0.41 12 0.00 831.00 16525.00 6800 20250227 -0.59 4745 20240415 42.47 6800 -0.59 20250227 5310 27.31 20250203 6800 -0.59 20250227 4745 42.47 20240415 0.05 N 030610 5000 5698 억 1328859 N N 21 N 00 N
10 20250305 160351 55 60.00 KOSPI 신고가 증권 N N N Y 60 N 6740 0 3 0.00 969922485 143844 92.89 6740 6800 6660 8760 4720 6740 6742.88 1.17 0 -4976 6893 6816 6713 6636 6533 6855 6675 5698 2020 5000 4850 10 1 113962961 7681 8.11 0.41 12 0.13 831.00 16525.00 6800 20250227 -0.88 4745 20240415 42.04 6800 0.00 20250227 5310 26.93 20250203 6800 -0.88 20250227 4745 42.04 20240415 0.02 N 030610 5000 5698 억 1334273 N N 21 N 00 N
11 20250305 150353 55 60.00 KOSPI 신고가 증권 N N N Y 60 N 6750 10 2 0.15 936372885 138867 89.67 6740 6800 6660 8760 4720 6740 6742.95 1.17 0 -3140 6893 6816 6713 6636 6533 6855 6675 5698 2020 5000 4850 10 1 113962961 7692 8.12 0.41 12 0.12 831.00 16525.00 6800 20250227 -0.74 4745 20240415 42.26 6800 0.00 20250227 5310 27.12 20250203 6800 -0.74 20250227 4745 42.26 20240415 0.02 N 030610 5000 5698 억 1334273 N N 41 N 00 N
12 20250305 140350 55 60.00 KOSPI 신고가 증권 N N N Y 60 N 6720 -20 5 -0.30 842994700 124992 80.71 6740 6800 6660 8760 4720 6740 6744.39 1.17 0 -1474 6893 6816 6713 6636 6533 6855 6675 5698 2020 5000 4850 10 1 113962961 7658 8.09 0.41 12 0.11 831.00 16525.00 6800 20250227 -1.18 4745 20240415 41.62 6800 0.00 20250227 5310 26.55 20250203 6800 -1.18 20250227 4745 41.62 20240415 0.02 N 030610 5000 5698 억 1334273 N N 41 N 00 N