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
101140/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
20250306,160723,51,100.00,KOSPI,,유통,N,N,N,N, ,N,6920,0,3,0.00,37806270,5545,94.05,7070,7070,6730,8990,4850,6920,6817.53,0.12,0,-701,7180,7050,6850,6720,6520,7115,6785,50,2070,500,0,10,1,10044216,695,7.65,0.48,12,0.06,904.00,14488.00,12410,20250110,-44.24,585,20240222,1082.91,12410,-44.24,20250110,4395,57.45,20250217,12410,-44.24,20250110,4395,57.45,20250217,0.00,N,101140,500,50 억,,11904,N,N,0,N,00,N
20250306,150722,51,100.00,KOSPI,,유통,N,N,N,N, ,N,6830,-90,5,-1.30,35744590,5246,88.98,7070,7070,6730,8990,4850,6920,6813.68,0.12,0,-685,7180,7050,6850,6720,6520,7115,6785,50,2070,500,0,10,1,10044216,686,7.56,0.47,12,0.05,904.00,14488.00,12410,20250110,-44.96,585,20240222,1067.52,12410,-44.96,20250110,4395,55.40,20250217,12410,-44.96,20250110,4395,55.40,20250217,0.00,N,101140,500,50 억,,11904,N,N,0,N,00,N
20250306,140721,51,100.00,KOSPI,,유통,N,N,N,N, ,N,6840,-80,5,-1.16,23701060,3490,59.19,7070,7070,6730,8990,4850,6920,6791.13,0.12,0,33,7180,7050,6850,6720,6520,7115,6785,50,2070,500,0,10,1,10044216,687,7.57,0.47,12,0.03,904.00,14488.00,12410,20250110,-44.88,585,20240222,1069.23,12410,-44.88,20250110,4395,55.63,20250217,12410,-44.88,20250110,4395,55.63,20250217,0.00,N,101140,500,50 억,,11904,N,N,0,N,00,N
20250306,130723,51,100.00,KOSPI,,유통,N,N,N,N, ,N,6760,-160,5,-2.31,20259410,2986,50.64,7070,7070,6730,8990,4850,6920,6784.80,0.12,0,344,7180,7050,6850,6720,6520,7115,6785,50,2070,500,0,10,1,10044216,679,7.48,0.47,12,0.03,904.00,14488.00,12410,20250110,-45.53,585,20240222,1055.56,12410,-45.53,20250110,4395,53.81,20250217,12410,-45.53,20250110,4395,53.81,20250217,0.00,N,101140,500,50 억,,11904,N,N,0,N,00,N
20250306,120722,51,100.00,KOSPI,,유통,N,N,N,N, ,N,6780,-140,5,-2.02,16194070,2385,40.45,7070,7070,6730,8990,4850,6920,6789.97,0.12,0,465,7180,7050,6850,6720,6520,7115,6785,50,2070,500,0,10,1,10044216,681,7.50,0.47,12,0.02,904.00,14488.00,12410,20250110,-45.37,585,20240222,1058.97,12410,-45.37,20250110,4395,54.27,20250217,12410,-45.37,20250110,4395,54.27,20250217,0.00,N,101140,500,50 억,,11904,N,N,0,N,00,N
20250306,110719,51,100.00,KOSPI,,유통,N,N,N,N, ,N,6900,-20,5,-0.29,15214530,2241,38.01,7070,7070,6730,8990,4850,6920,6789.17,0.12,0,502,7180,7050,6850,6720,6520,7115,6785,50,2070,500,0,10,1,10044216,693,7.63,0.48,12,0.02,904.00,14488.00,12410,20250110,-44.40,585,20240222,1079.49,12410,-44.40,20250110,4395,57.00,20250217,12410,-44.40,20250110,4395,57.00,20250217,0.00,N,101140,500,50 억,,11904,N,N,0,N,00,N
20250306,100722,51,100.00,KOSPI,,유통,N,N,N,N, ,N,6750,-170,5,-2.46,11322950,1673,28.38,7070,7070,6730,8990,4850,6920,6768.05,0.12,0,753,7180,7050,6850,6720,6520,7115,6785,50,2070,500,0,10,1,10044216,678,7.47,0.47,12,0.02,904.00,14488.00,12410,20250110,-45.61,585,20240222,1053.85,12410,-45.61,20250110,4395,53.58,20250217,12410,-45.61,20250110,4395,53.58,20250217,0.00,N,101140,500,50 억,,11904,N,N,0,N,00,N
20250306,090725,51,100.00,KOSPI,,유통,N,N,N,N, ,N,6780,-140,5,-2.02,1501650,218,3.70,7070,7070,6780,8990,4850,6920,6888.30,0.12,0,-112,7180,7050,6850,6720,6520,7115,6785,50,2070,500,0,10,1,10044216,681,7.50,0.47,12,0.00,904.00,14488.00,12410,20250110,-45.37,585,20240222,1058.97,12410,-45.37,20250110,4395,54.27,20250217,12410,-45.37,20250110,4395,54.27,20250217,0.00,N,101140,500,50 억,,11904,N,N,0,N,00,N
20250305,160714,51,100.00,KOSPI,,유통,N,N,N,N, ,N,6920,220,2,3.28,40066220,5896,33.04,6700,6980,6650,8710,4690,6700,6791.35,0.11,0,946,7460,7080,6840,6460,6220,6960,6340,50,2010,500,0,10,1,10044216,695,7.65,0.48,12,0.06,904.00,14488.00,12410,20250110,-44.24,585,20240221,1082.91,12410,-44.24,20250110,4395,57.45,20250217,12410,-44.24,20250110,4395,57.45,20250217,0.00,N,101140,500,50 억,,10948,N,N,0,N,00,N
20250305,150717,51,100.00,KOSPI,,유통,N,N,N,N, ,N,6900,200,2,2.99,37474830,5521,30.94,6700,6980,6650,8710,4690,6700,6787.69,0.11,0,900,7460,7080,6840,6460,6220,6960,6340,50,2010,500,0,10,1,10044216,693,7.63,0.48,12,0.05,904.00,14488.00,12410,20250110,-44.40,585,20240221,1079.49,12410,-44.40,20250110,4395,57.00,20250217,12410,-44.40,20250110,4395,57.00,20250217,0.00,N,101140,500,50 억,,10948,N,N,0,N,00,N
20250305,140715,51,100.00,KOSPI,,유통,N,N,N,N, ,N,6850,150,2,2.24,30871750,4565,25.58,6700,6980,6650,8710,4690,6700,6762.71,0.11,0,670,7460,7080,6840,6460,6220,6960,6340,50,2010,500,0,10,1,10044216,688,7.58,0.47,12,0.05,904.00,14488.00,12410,20250110,-44.80,585,20240221,1070.94,12410,-44.80,20250110,4395,55.86,20250217,12410,-44.80,20250110,4395,55.86,20250217,0.00,N,101140,500,50 억,,10948,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 160723 51 100.00 KOSPI 유통 N N N N N 6920 0 3 0.00 37806270 5545 94.05 7070 7070 6730 8990 4850 6920 6817.53 0.12 0 -701 7180 7050 6850 6720 6520 7115 6785 50 2070 500 0 10 1 10044216 695 7.65 0.48 12 0.06 904.00 14488.00 12410 20250110 -44.24 585 20240222 1082.91 12410 -44.24 20250110 4395 57.45 20250217 12410 -44.24 20250110 4395 57.45 20250217 0.00 N 101140 500 50 억 11904 N N 0 N 00 N
3 20250306 150722 51 100.00 KOSPI 유통 N N N N N 6830 -90 5 -1.30 35744590 5246 88.98 7070 7070 6730 8990 4850 6920 6813.68 0.12 0 -685 7180 7050 6850 6720 6520 7115 6785 50 2070 500 0 10 1 10044216 686 7.56 0.47 12 0.05 904.00 14488.00 12410 20250110 -44.96 585 20240222 1067.52 12410 -44.96 20250110 4395 55.40 20250217 12410 -44.96 20250110 4395 55.40 20250217 0.00 N 101140 500 50 억 11904 N N 0 N 00 N
4 20250306 140721 51 100.00 KOSPI 유통 N N N N N 6840 -80 5 -1.16 23701060 3490 59.19 7070 7070 6730 8990 4850 6920 6791.13 0.12 0 33 7180 7050 6850 6720 6520 7115 6785 50 2070 500 0 10 1 10044216 687 7.57 0.47 12 0.03 904.00 14488.00 12410 20250110 -44.88 585 20240222 1069.23 12410 -44.88 20250110 4395 55.63 20250217 12410 -44.88 20250110 4395 55.63 20250217 0.00 N 101140 500 50 억 11904 N N 0 N 00 N
5 20250306 130723 51 100.00 KOSPI 유통 N N N N N 6760 -160 5 -2.31 20259410 2986 50.64 7070 7070 6730 8990 4850 6920 6784.80 0.12 0 344 7180 7050 6850 6720 6520 7115 6785 50 2070 500 0 10 1 10044216 679 7.48 0.47 12 0.03 904.00 14488.00 12410 20250110 -45.53 585 20240222 1055.56 12410 -45.53 20250110 4395 53.81 20250217 12410 -45.53 20250110 4395 53.81 20250217 0.00 N 101140 500 50 억 11904 N N 0 N 00 N
6 20250306 120722 51 100.00 KOSPI 유통 N N N N N 6780 -140 5 -2.02 16194070 2385 40.45 7070 7070 6730 8990 4850 6920 6789.97 0.12 0 465 7180 7050 6850 6720 6520 7115 6785 50 2070 500 0 10 1 10044216 681 7.50 0.47 12 0.02 904.00 14488.00 12410 20250110 -45.37 585 20240222 1058.97 12410 -45.37 20250110 4395 54.27 20250217 12410 -45.37 20250110 4395 54.27 20250217 0.00 N 101140 500 50 억 11904 N N 0 N 00 N
7 20250306 110719 51 100.00 KOSPI 유통 N N N N N 6900 -20 5 -0.29 15214530 2241 38.01 7070 7070 6730 8990 4850 6920 6789.17 0.12 0 502 7180 7050 6850 6720 6520 7115 6785 50 2070 500 0 10 1 10044216 693 7.63 0.48 12 0.02 904.00 14488.00 12410 20250110 -44.40 585 20240222 1079.49 12410 -44.40 20250110 4395 57.00 20250217 12410 -44.40 20250110 4395 57.00 20250217 0.00 N 101140 500 50 억 11904 N N 0 N 00 N
8 20250306 100722 51 100.00 KOSPI 유통 N N N N N 6750 -170 5 -2.46 11322950 1673 28.38 7070 7070 6730 8990 4850 6920 6768.05 0.12 0 753 7180 7050 6850 6720 6520 7115 6785 50 2070 500 0 10 1 10044216 678 7.47 0.47 12 0.02 904.00 14488.00 12410 20250110 -45.61 585 20240222 1053.85 12410 -45.61 20250110 4395 53.58 20250217 12410 -45.61 20250110 4395 53.58 20250217 0.00 N 101140 500 50 억 11904 N N 0 N 00 N
9 20250306 090725 51 100.00 KOSPI 유통 N N N N N 6780 -140 5 -2.02 1501650 218 3.70 7070 7070 6780 8990 4850 6920 6888.30 0.12 0 -112 7180 7050 6850 6720 6520 7115 6785 50 2070 500 0 10 1 10044216 681 7.50 0.47 12 0.00 904.00 14488.00 12410 20250110 -45.37 585 20240222 1058.97 12410 -45.37 20250110 4395 54.27 20250217 12410 -45.37 20250110 4395 54.27 20250217 0.00 N 101140 500 50 억 11904 N N 0 N 00 N
10 20250305 160714 51 100.00 KOSPI 유통 N N N N N 6920 220 2 3.28 40066220 5896 33.04 6700 6980 6650 8710 4690 6700 6791.35 0.11 0 946 7460 7080 6840 6460 6220 6960 6340 50 2010 500 0 10 1 10044216 695 7.65 0.48 12 0.06 904.00 14488.00 12410 20250110 -44.24 585 20240221 1082.91 12410 -44.24 20250110 4395 57.45 20250217 12410 -44.24 20250110 4395 57.45 20250217 0.00 N 101140 500 50 억 10948 N N 0 N 00 N
11 20250305 150717 51 100.00 KOSPI 유통 N N N N N 6900 200 2 2.99 37474830 5521 30.94 6700 6980 6650 8710 4690 6700 6787.69 0.11 0 900 7460 7080 6840 6460 6220 6960 6340 50 2010 500 0 10 1 10044216 693 7.63 0.48 12 0.05 904.00 14488.00 12410 20250110 -44.40 585 20240221 1079.49 12410 -44.40 20250110 4395 57.00 20250217 12410 -44.40 20250110 4395 57.00 20250217 0.00 N 101140 500 50 억 10948 N N 0 N 00 N
12 20250305 140715 51 100.00 KOSPI 유통 N N N N N 6850 150 2 2.24 30871750 4565 25.58 6700 6980 6650 8710 4690 6700 6762.71 0.11 0 670 7460 7080 6840 6460 6220 6960 6340 50 2010 500 0 10 1 10044216 688 7.58 0.47 12 0.05 904.00 14488.00 12410 20250110 -44.80 585 20240221 1070.94 12410 -44.80 20250110 4395 55.86 20250217 12410 -44.80 20250110 4395 55.86 20250217 0.00 N 101140 500 50 억 10948 N N 0 N 00 N