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
069640/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
20250306,160608,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1138,-13,5,-1.13,5208643,4551,56.07,1158,1158,1138,1496,806,1151,1144.51,0.41,0,29,1177,1163,1157,1143,1137,1161,1141,151,345,500,710,1,1,30106502,343,-5.32,0.32,12,0.02,-214.00,3527.00,2800,20240906,-59.36,1123,20250213,1.34,1490,-23.62,20250122,1123,1.34,20250213,2800,-59.36,20240906,1123,1.34,20250213,0.00,N,069640,500,150 억,,122054,N,N,6,N,00,N
20250306,150607,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1148,-3,5,-0.26,4339211,3787,46.66,1158,1158,1139,1496,806,1151,1145.82,0.41,0,177,1177,1163,1157,1143,1137,1161,1141,151,345,500,710,1,1,30106502,346,-5.36,0.33,12,0.01,-214.00,3527.00,2800,20240906,-59.00,1123,20250213,2.23,1490,-22.95,20250122,1123,2.23,20250213,2800,-59.00,20240906,1123,2.23,20250213,0.00,N,069640,500,150 억,,122054,N,N,17,N,00,N
20250306,140606,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1149,-2,5,-0.17,2587380,2259,27.83,1158,1158,1139,1496,806,1151,1145.37,0.41,0,177,1177,1163,1157,1143,1137,1161,1141,151,345,500,710,1,1,30106502,346,-5.37,0.33,12,0.01,-214.00,3527.00,2800,20240906,-58.96,1123,20250213,2.32,1490,-22.89,20250122,1123,2.32,20250213,2800,-58.96,20240906,1123,2.32,20250213,0.00,N,069640,500,150 억,,122054,N,N,17,N,00,N
20250306,130608,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1150,-1,5,-0.09,2578183,2251,27.74,1158,1158,1139,1496,806,1151,1145.35,0.41,0,177,1177,1163,1157,1143,1137,1161,1141,151,345,500,710,1,1,30106502,346,-5.37,0.33,12,0.01,-214.00,3527.00,2800,20240906,-58.93,1123,20250213,2.40,1490,-22.82,20250122,1123,2.40,20250213,2800,-58.93,20240906,1123,2.40,20250213,0.00,N,069640,500,150 억,,122054,N,N,17,N,00,N
20250306,120607,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1150,-1,5,-0.09,2457433,2146,26.44,1158,1158,1139,1496,806,1151,1145.12,0.41,0,182,1177,1163,1157,1143,1137,1161,1141,151,345,500,710,1,1,30106502,346,-5.37,0.33,12,0.01,-214.00,3527.00,2800,20240906,-58.93,1123,20250213,2.40,1490,-22.82,20250122,1123,2.40,20250213,2800,-58.93,20240906,1123,2.40,20250213,0.00,N,069640,500,150 억,,122054,N,N,17,N,00,N
20250306,110604,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1139,-12,5,-1.04,2449379,2139,26.36,1158,1158,1139,1496,806,1151,1145.10,0.41,0,182,1177,1163,1157,1143,1137,1161,1141,151,345,500,710,1,1,30106502,343,-5.32,0.32,12,0.01,-214.00,3527.00,2800,20240906,-59.32,1123,20250213,1.42,1490,-23.56,20250122,1123,1.42,20250213,2800,-59.32,20240906,1123,1.42,20250213,0.00,N,069640,500,150 억,,122054,N,N,17,N,00,N
20250306,100606,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1154,3,2,0.26,780329,675,8.32,1158,1158,1151,1496,806,1151,1156.04,0.41,0,20,1177,1163,1157,1143,1137,1161,1141,151,345,500,710,1,1,30106502,347,-5.39,0.33,12,0.00,-214.00,3527.00,2800,20240906,-58.79,1123,20250213,2.76,1490,-22.55,20250122,1123,2.76,20250213,2800,-58.79,20240906,1123,2.76,20250213,0.00,N,069640,500,150 억,,122054,N,N,17,N,00,N
20250306,090610,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1153,2,2,0.17,493278,426,5.25,1158,1158,1153,1496,806,1151,1157.93,0.41,0,0,1177,1163,1157,1143,1137,1161,1141,151,345,500,710,1,1,30106502,347,-5.39,0.33,12,0.00,-214.00,3527.00,2800,20240906,-58.82,1123,20250213,2.67,1490,-22.62,20250122,1123,2.67,20250213,2800,-58.82,20240906,1123,2.67,20250213,0.00,N,069640,500,150 억,,122054,N,N,17,N,00,N
20250305,160601,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1151,-2,5,-0.17,9363450,8111,105.53,1153,1171,1151,1498,808,1153,1154.41,0.41,0,-49,1230,1191,1171,1132,1112,1211,1152,151,345,500,710,1,1,30106502,347,-5.38,0.33,12,0.03,-214.00,3527.00,2800,20240906,-58.89,1123,20250213,2.49,1490,-22.75,20250122,1123,2.49,20250213,2800,-58.89,20240906,1123,2.49,20250213,0.00,N,069640,500,150 억,,122132,N,N,17,N,00,N
20250305,150603,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1155,2,2,0.17,8310285,7196,93.62,1153,1171,1151,1498,808,1153,1154.85,0.41,0,840,1230,1191,1171,1132,1112,1211,1152,151,345,500,710,1,1,30106502,348,-5.40,0.33,12,0.02,-214.00,3527.00,2800,20240906,-58.75,1123,20250213,2.85,1490,-22.48,20250122,1123,2.85,20250213,2800,-58.75,20240906,1123,2.85,20250213,0.00,N,069640,500,150 억,,122132,N,N,6,N,00,N
20250305,140602,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1164,11,2,0.95,7145313,6188,80.51,1153,1171,1151,1498,808,1153,1154.70,0.41,0,878,1230,1191,1171,1132,1112,1211,1152,151,345,500,710,1,1,30106502,350,-5.44,0.33,12,0.02,-214.00,3527.00,2800,20240906,-58.43,1123,20250213,3.65,1490,-21.88,20250122,1123,3.65,20250213,2800,-58.43,20240906,1123,3.65,20250213,0.00,N,069640,500,150 억,,122132,N,N,6,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 160608 57 100.00 KOSPI 유통 N N N N N 1138 -13 5 -1.13 5208643 4551 56.07 1158 1158 1138 1496 806 1151 1144.51 0.41 0 29 1177 1163 1157 1143 1137 1161 1141 151 345 500 710 1 1 30106502 343 -5.32 0.32 12 0.02 -214.00 3527.00 2800 20240906 -59.36 1123 20250213 1.34 1490 -23.62 20250122 1123 1.34 20250213 2800 -59.36 20240906 1123 1.34 20250213 0.00 N 069640 500 150 억 122054 N N 6 N 00 N
3 20250306 150607 57 100.00 KOSPI 유통 N N N N N 1148 -3 5 -0.26 4339211 3787 46.66 1158 1158 1139 1496 806 1151 1145.82 0.41 0 177 1177 1163 1157 1143 1137 1161 1141 151 345 500 710 1 1 30106502 346 -5.36 0.33 12 0.01 -214.00 3527.00 2800 20240906 -59.00 1123 20250213 2.23 1490 -22.95 20250122 1123 2.23 20250213 2800 -59.00 20240906 1123 2.23 20250213 0.00 N 069640 500 150 억 122054 N N 17 N 00 N
4 20250306 140606 57 100.00 KOSPI 유통 N N N N N 1149 -2 5 -0.17 2587380 2259 27.83 1158 1158 1139 1496 806 1151 1145.37 0.41 0 177 1177 1163 1157 1143 1137 1161 1141 151 345 500 710 1 1 30106502 346 -5.37 0.33 12 0.01 -214.00 3527.00 2800 20240906 -58.96 1123 20250213 2.32 1490 -22.89 20250122 1123 2.32 20250213 2800 -58.96 20240906 1123 2.32 20250213 0.00 N 069640 500 150 억 122054 N N 17 N 00 N
5 20250306 130608 57 100.00 KOSPI 유통 N N N N N 1150 -1 5 -0.09 2578183 2251 27.74 1158 1158 1139 1496 806 1151 1145.35 0.41 0 177 1177 1163 1157 1143 1137 1161 1141 151 345 500 710 1 1 30106502 346 -5.37 0.33 12 0.01 -214.00 3527.00 2800 20240906 -58.93 1123 20250213 2.40 1490 -22.82 20250122 1123 2.40 20250213 2800 -58.93 20240906 1123 2.40 20250213 0.00 N 069640 500 150 억 122054 N N 17 N 00 N
6 20250306 120607 57 100.00 KOSPI 유통 N N N N N 1150 -1 5 -0.09 2457433 2146 26.44 1158 1158 1139 1496 806 1151 1145.12 0.41 0 182 1177 1163 1157 1143 1137 1161 1141 151 345 500 710 1 1 30106502 346 -5.37 0.33 12 0.01 -214.00 3527.00 2800 20240906 -58.93 1123 20250213 2.40 1490 -22.82 20250122 1123 2.40 20250213 2800 -58.93 20240906 1123 2.40 20250213 0.00 N 069640 500 150 억 122054 N N 17 N 00 N
7 20250306 110604 57 100.00 KOSPI 유통 N N N N N 1139 -12 5 -1.04 2449379 2139 26.36 1158 1158 1139 1496 806 1151 1145.10 0.41 0 182 1177 1163 1157 1143 1137 1161 1141 151 345 500 710 1 1 30106502 343 -5.32 0.32 12 0.01 -214.00 3527.00 2800 20240906 -59.32 1123 20250213 1.42 1490 -23.56 20250122 1123 1.42 20250213 2800 -59.32 20240906 1123 1.42 20250213 0.00 N 069640 500 150 억 122054 N N 17 N 00 N
8 20250306 100606 57 100.00 KOSPI 유통 N N N N N 1154 3 2 0.26 780329 675 8.32 1158 1158 1151 1496 806 1151 1156.04 0.41 0 20 1177 1163 1157 1143 1137 1161 1141 151 345 500 710 1 1 30106502 347 -5.39 0.33 12 0.00 -214.00 3527.00 2800 20240906 -58.79 1123 20250213 2.76 1490 -22.55 20250122 1123 2.76 20250213 2800 -58.79 20240906 1123 2.76 20250213 0.00 N 069640 500 150 억 122054 N N 17 N 00 N
9 20250306 090610 57 100.00 KOSPI 유통 N N N N N 1153 2 2 0.17 493278 426 5.25 1158 1158 1153 1496 806 1151 1157.93 0.41 0 0 1177 1163 1157 1143 1137 1161 1141 151 345 500 710 1 1 30106502 347 -5.39 0.33 12 0.00 -214.00 3527.00 2800 20240906 -58.82 1123 20250213 2.67 1490 -22.62 20250122 1123 2.67 20250213 2800 -58.82 20240906 1123 2.67 20250213 0.00 N 069640 500 150 억 122054 N N 17 N 00 N
10 20250305 160601 57 100.00 KOSPI 유통 N N N N N 1151 -2 5 -0.17 9363450 8111 105.53 1153 1171 1151 1498 808 1153 1154.41 0.41 0 -49 1230 1191 1171 1132 1112 1211 1152 151 345 500 710 1 1 30106502 347 -5.38 0.33 12 0.03 -214.00 3527.00 2800 20240906 -58.89 1123 20250213 2.49 1490 -22.75 20250122 1123 2.49 20250213 2800 -58.89 20240906 1123 2.49 20250213 0.00 N 069640 500 150 억 122132 N N 17 N 00 N
11 20250305 150603 57 100.00 KOSPI 유통 N N N N N 1155 2 2 0.17 8310285 7196 93.62 1153 1171 1151 1498 808 1153 1154.85 0.41 0 840 1230 1191 1171 1132 1112 1211 1152 151 345 500 710 1 1 30106502 348 -5.40 0.33 12 0.02 -214.00 3527.00 2800 20240906 -58.75 1123 20250213 2.85 1490 -22.48 20250122 1123 2.85 20250213 2800 -58.75 20240906 1123 2.85 20250213 0.00 N 069640 500 150 억 122132 N N 6 N 00 N
12 20250305 140602 57 100.00 KOSPI 유통 N N N N N 1164 11 2 0.95 7145313 6188 80.51 1153 1171 1151 1498 808 1153 1154.70 0.41 0 878 1230 1191 1171 1132 1112 1211 1152 151 345 500 710 1 1 30106502 350 -5.44 0.33 12 0.02 -214.00 3527.00 2800 20240906 -58.43 1123 20250213 3.65 1490 -21.88 20250122 1123 3.65 20250213 2800 -58.43 20240906 1123 3.65 20250213 0.00 N 069640 500 150 억 122132 N N 6 N 00 N