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
037710/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
20250306,160429,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30400,300,2,1.00,547425850,18072,109.20,30100,30450,30100,39100,21100,30100,30291.34,8.60,0,6438,30366,30232,30016,29882,29666,30300,29950,80,9000,1000,22270,50,1,7957190,2419,5.02,0.30,12,0.23,6055.00,102953.00,32000,20240229,-5.00,27100,20250203,12.18,30500,-0.33,20250225,27100,12.18,20250203,31600,-3.80,20240426,27100,12.18,20250203,0.60,N,037710,1000,79 억,,684523,N,N,1,N,00,N
20250306,150428,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30400,300,2,1.00,524662625,17322,104.67,30100,30450,30100,39100,21100,30100,30288.80,8.60,0,6431,30366,30232,30016,29882,29666,30300,29950,80,9000,1000,22270,50,1,7957190,2419,5.02,0.30,12,0.22,6055.00,102953.00,32000,20240229,-5.00,27100,20250203,12.18,30500,-0.33,20250225,27100,12.18,20250203,31600,-3.80,20240426,27100,12.18,20250203,0.60,N,037710,1000,79 억,,684523,N,N,1,N,00,N
20250306,140428,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30400,300,2,1.00,435647275,14391,86.96,30100,30400,30100,39100,21100,30100,30272.20,8.60,0,5885,30366,30232,30016,29882,29666,30300,29950,80,9000,1000,22270,50,1,7957190,2419,5.02,0.30,12,0.18,6055.00,102953.00,32000,20240229,-5.00,27100,20250203,12.18,30500,-0.33,20250225,27100,12.18,20250203,31600,-3.80,20240426,27100,12.18,20250203,0.60,N,037710,1000,79 억,,684523,N,N,1,N,00,N
20250306,130427,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30300,200,2,0.66,419865700,13871,83.82,30100,30400,30100,39100,21100,30100,30269.32,8.60,0,5528,30366,30232,30016,29882,29666,30300,29950,80,9000,1000,22270,50,1,7957190,2411,5.00,0.29,12,0.17,6055.00,102953.00,32000,20240229,-5.31,27100,20250203,11.81,30500,-0.66,20250225,27100,11.81,20250203,31600,-4.11,20240426,27100,11.81,20250203,0.60,N,037710,1000,79 억,,684523,N,N,1,N,00,N
20250306,120428,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30400,300,2,1.00,309540200,10230,61.82,30100,30400,30100,39100,21100,30100,30258.08,8.60,0,4461,30366,30232,30016,29882,29666,30300,29950,80,9000,1000,22270,50,1,7957190,2419,5.02,0.30,12,0.13,6055.00,102953.00,32000,20240229,-5.00,27100,20250203,12.18,30500,-0.33,20250225,27100,12.18,20250203,31600,-3.80,20240426,27100,12.18,20250203,0.60,N,037710,1000,79 억,,684523,N,N,1,N,00,N
20250306,110426,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30275,175,2,0.58,199611725,6604,39.91,30100,30300,30100,39100,21100,30100,30225.88,8.60,0,2131,30366,30232,30016,29882,29666,30300,29950,80,9000,1000,22270,50,1,7957190,2409,5.00,0.29,12,0.08,6055.00,102953.00,32000,20240229,-5.39,27100,20250203,11.72,30500,-0.74,20250225,27100,11.72,20250203,31600,-4.19,20240426,27100,11.72,20250203,0.60,N,037710,1000,79 억,,684523,N,N,1,N,00,N
20250306,100428,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30200,100,2,0.33,126558450,4190,25.32,30100,30300,30100,39100,21100,30100,30204.88,8.60,0,1370,30366,30232,30016,29882,29666,30300,29950,80,9000,1000,22270,50,1,7957190,2403,4.99,0.29,12,0.05,6055.00,102953.00,32000,20240229,-5.62,27100,20250203,11.44,30500,-0.98,20250225,27100,11.44,20250203,31600,-4.43,20240426,27100,11.44,20250203,0.60,N,037710,1000,79 억,,684523,N,N,1,N,00,N
20250306,090430,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30100,0,3,0.00,7013300,233,1.41,30100,30100,30100,39100,21100,30100,30100.00,8.60,0,0,30366,30232,30016,29882,29666,30300,29950,80,9000,1000,22270,50,1,7957190,2395,4.97,0.29,12,0.00,6055.00,102953.00,32000,20240229,-5.94,27100,20250203,11.07,30500,-1.31,20250225,27100,11.07,20250203,31600,-4.75,20240426,27100,11.07,20250203,0.60,N,037710,1000,79 억,,684523,N,N,1,N,00,N
20250305,160424,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30100,0,3,0.00,495630550,16533,115.08,30050,30150,29800,39100,21100,30100,29978.10,8.64,0,22,30333,30216,30033,29916,29733,30275,29975,80,9000,1000,22270,50,1,7957190,2395,4.97,0.29,12,0.21,6055.00,102953.00,32000,20240229,-5.94,27100,20250203,11.07,30500,-1.31,20250225,27100,11.07,20250203,31600,-4.75,20240426,27100,11.07,20250203,0.61,N,037710,1000,79 억,,687635,N,N,1,N,00,N
20250305,150425,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30000,-100,5,-0.33,468425900,15627,108.78,30050,30150,29800,39100,21100,30100,29975.42,8.64,0,372,30333,30216,30033,29916,29733,30275,29975,80,9000,1000,22270,50,1,7957190,2387,4.95,0.29,12,0.20,6055.00,102953.00,32000,20240229,-6.25,27100,20250203,10.70,30500,-1.64,20250225,27100,10.70,20250203,31600,-5.06,20240426,27100,10.70,20250203,0.61,N,037710,1000,79 억,,687635,N,N,23,N,00,N
20250305,140423,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29950,-150,5,-0.50,420235175,14021,97.60,30050,30150,29800,39100,21100,30100,29971.84,8.64,0,-628,30333,30216,30033,29916,29733,30275,29975,80,9000,1000,22270,50,1,7957190,2383,4.95,0.29,12,0.18,6055.00,102953.00,32000,20240229,-6.41,27100,20250203,10.52,30500,-1.80,20250225,27100,10.52,20250203,31600,-5.22,20240426,27100,10.52,20250203,0.61,N,037710,1000,79 억,,687635,N,N,23,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 160429 57 100.00 KOSPI 유통 N N N N N 30400 300 2 1.00 547425850 18072 109.20 30100 30450 30100 39100 21100 30100 30291.34 8.60 0 6438 30366 30232 30016 29882 29666 30300 29950 80 9000 1000 22270 50 1 7957190 2419 5.02 0.30 12 0.23 6055.00 102953.00 32000 20240229 -5.00 27100 20250203 12.18 30500 -0.33 20250225 27100 12.18 20250203 31600 -3.80 20240426 27100 12.18 20250203 0.60 N 037710 1000 79 억 684523 N N 1 N 00 N
3 20250306 150428 57 100.00 KOSPI 유통 N N N N N 30400 300 2 1.00 524662625 17322 104.67 30100 30450 30100 39100 21100 30100 30288.80 8.60 0 6431 30366 30232 30016 29882 29666 30300 29950 80 9000 1000 22270 50 1 7957190 2419 5.02 0.30 12 0.22 6055.00 102953.00 32000 20240229 -5.00 27100 20250203 12.18 30500 -0.33 20250225 27100 12.18 20250203 31600 -3.80 20240426 27100 12.18 20250203 0.60 N 037710 1000 79 억 684523 N N 1 N 00 N
4 20250306 140428 57 100.00 KOSPI 유통 N N N N N 30400 300 2 1.00 435647275 14391 86.96 30100 30400 30100 39100 21100 30100 30272.20 8.60 0 5885 30366 30232 30016 29882 29666 30300 29950 80 9000 1000 22270 50 1 7957190 2419 5.02 0.30 12 0.18 6055.00 102953.00 32000 20240229 -5.00 27100 20250203 12.18 30500 -0.33 20250225 27100 12.18 20250203 31600 -3.80 20240426 27100 12.18 20250203 0.60 N 037710 1000 79 억 684523 N N 1 N 00 N
5 20250306 130427 57 100.00 KOSPI 유통 N N N N N 30300 200 2 0.66 419865700 13871 83.82 30100 30400 30100 39100 21100 30100 30269.32 8.60 0 5528 30366 30232 30016 29882 29666 30300 29950 80 9000 1000 22270 50 1 7957190 2411 5.00 0.29 12 0.17 6055.00 102953.00 32000 20240229 -5.31 27100 20250203 11.81 30500 -0.66 20250225 27100 11.81 20250203 31600 -4.11 20240426 27100 11.81 20250203 0.60 N 037710 1000 79 억 684523 N N 1 N 00 N
6 20250306 120428 57 100.00 KOSPI 유통 N N N N N 30400 300 2 1.00 309540200 10230 61.82 30100 30400 30100 39100 21100 30100 30258.08 8.60 0 4461 30366 30232 30016 29882 29666 30300 29950 80 9000 1000 22270 50 1 7957190 2419 5.02 0.30 12 0.13 6055.00 102953.00 32000 20240229 -5.00 27100 20250203 12.18 30500 -0.33 20250225 27100 12.18 20250203 31600 -3.80 20240426 27100 12.18 20250203 0.60 N 037710 1000 79 억 684523 N N 1 N 00 N
7 20250306 110426 57 100.00 KOSPI 유통 N N N N N 30275 175 2 0.58 199611725 6604 39.91 30100 30300 30100 39100 21100 30100 30225.88 8.60 0 2131 30366 30232 30016 29882 29666 30300 29950 80 9000 1000 22270 50 1 7957190 2409 5.00 0.29 12 0.08 6055.00 102953.00 32000 20240229 -5.39 27100 20250203 11.72 30500 -0.74 20250225 27100 11.72 20250203 31600 -4.19 20240426 27100 11.72 20250203 0.60 N 037710 1000 79 억 684523 N N 1 N 00 N
8 20250306 100428 57 100.00 KOSPI 유통 N N N N N 30200 100 2 0.33 126558450 4190 25.32 30100 30300 30100 39100 21100 30100 30204.88 8.60 0 1370 30366 30232 30016 29882 29666 30300 29950 80 9000 1000 22270 50 1 7957190 2403 4.99 0.29 12 0.05 6055.00 102953.00 32000 20240229 -5.62 27100 20250203 11.44 30500 -0.98 20250225 27100 11.44 20250203 31600 -4.43 20240426 27100 11.44 20250203 0.60 N 037710 1000 79 억 684523 N N 1 N 00 N
9 20250306 090430 57 100.00 KOSPI 유통 N N N N N 30100 0 3 0.00 7013300 233 1.41 30100 30100 30100 39100 21100 30100 30100.00 8.60 0 0 30366 30232 30016 29882 29666 30300 29950 80 9000 1000 22270 50 1 7957190 2395 4.97 0.29 12 0.00 6055.00 102953.00 32000 20240229 -5.94 27100 20250203 11.07 30500 -1.31 20250225 27100 11.07 20250203 31600 -4.75 20240426 27100 11.07 20250203 0.60 N 037710 1000 79 억 684523 N N 1 N 00 N
10 20250305 160424 57 100.00 KOSPI 유통 N N N N N 30100 0 3 0.00 495630550 16533 115.08 30050 30150 29800 39100 21100 30100 29978.10 8.64 0 22 30333 30216 30033 29916 29733 30275 29975 80 9000 1000 22270 50 1 7957190 2395 4.97 0.29 12 0.21 6055.00 102953.00 32000 20240229 -5.94 27100 20250203 11.07 30500 -1.31 20250225 27100 11.07 20250203 31600 -4.75 20240426 27100 11.07 20250203 0.61 N 037710 1000 79 억 687635 N N 1 N 00 N
11 20250305 150425 57 100.00 KOSPI 유통 N N N N N 30000 -100 5 -0.33 468425900 15627 108.78 30050 30150 29800 39100 21100 30100 29975.42 8.64 0 372 30333 30216 30033 29916 29733 30275 29975 80 9000 1000 22270 50 1 7957190 2387 4.95 0.29 12 0.20 6055.00 102953.00 32000 20240229 -6.25 27100 20250203 10.70 30500 -1.64 20250225 27100 10.70 20250203 31600 -5.06 20240426 27100 10.70 20250203 0.61 N 037710 1000 79 억 687635 N N 23 N 00 N
12 20250305 140423 57 100.00 KOSPI 유통 N N N N N 29950 -150 5 -0.50 420235175 14021 97.60 30050 30150 29800 39100 21100 30100 29971.84 8.64 0 -628 30333 30216 30033 29916 29733 30275 29975 80 9000 1000 22270 50 1 7957190 2383 4.95 0.29 12 0.18 6055.00 102953.00 32000 20240229 -6.41 27100 20250203 10.52 30500 -1.80 20250225 27100 10.52 20250203 31600 -5.22 20240426 27100 10.52 20250203 0.61 N 037710 1000 79 억 687635 N N 23 N 00 N