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
102260/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
20250306,160727,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3850,0,3,0.00,79853818,20741,30.84,3865,3865,3830,5000,2695,3850,3850.05,2.18,0,-304,3903,3876,3828,3801,3753,3890,3815,497,1150,1000,2920,5,1,49689728,1913,5.72,0.48,12,0.04,673.00,8062.00,5629,20240326,-31.60,3523,20241209,9.28,4030,-4.47,20250225,3630,6.06,20250121,5680,-32.22,20240326,3555,8.30,20241209,0.77,N,102260,1000,496 억,,1081946,N,N,107,N,00,N
20250306,150726,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3845,-5,5,-0.13,69839083,18139,26.97,3865,3865,3830,5000,2695,3850,3850.24,2.18,0,810,3903,3876,3828,3801,3753,3890,3815,497,1150,1000,2920,5,1,49689728,1911,5.71,0.48,12,0.04,673.00,8062.00,5629,20240326,-31.69,3523,20241209,9.14,4030,-4.59,20250225,3630,5.92,20250121,5680,-32.31,20240326,3555,8.16,20241209,0.77,N,102260,1000,496 억,,1081946,N,N,57,N,00,N
20250306,140725,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3850,0,3,0.00,55478238,14396,21.41,3865,3865,3845,5000,2695,3850,3854.19,2.18,0,1776,3903,3876,3828,3801,3753,3890,3815,497,1150,1000,2920,5,1,49689728,1913,5.72,0.48,12,0.03,673.00,8062.00,5629,20240326,-31.60,3523,20241209,9.28,4030,-4.47,20250225,3630,6.06,20250121,5680,-32.22,20240326,3555,8.30,20241209,0.77,N,102260,1000,496 억,,1081946,N,N,57,N,00,N
20250306,130727,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3850,0,3,0.00,51245040,13297,19.77,3865,3865,3845,5000,2695,3850,3854.41,2.18,0,2021,3903,3876,3828,3801,3753,3890,3815,497,1150,1000,2920,5,1,49689728,1913,5.72,0.48,12,0.03,673.00,8062.00,5629,20240326,-31.60,3523,20241209,9.28,4030,-4.47,20250225,3630,6.06,20250121,5680,-32.22,20240326,3555,8.30,20241209,0.77,N,102260,1000,496 억,,1081946,N,N,57,N,00,N
20250306,120726,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3857,7,2,0.18,45287106,11751,17.47,3865,3865,3845,5000,2695,3850,3854.51,2.18,0,2028,3903,3876,3828,3801,3753,3890,3815,497,1150,1000,2920,5,1,49689728,1917,5.73,0.48,12,0.02,673.00,8062.00,5629,20240326,-31.48,3523,20241209,9.48,4030,-4.29,20250225,3630,6.25,20250121,5680,-32.10,20240326,3555,8.50,20241209,0.77,N,102260,1000,496 억,,1081946,N,N,57,N,00,N
20250306,110723,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3850,0,3,0.00,42064698,10915,16.23,3865,3865,3850,5000,2695,3850,3854.50,2.18,0,1908,3903,3876,3828,3801,3753,3890,3815,497,1150,1000,2920,5,1,49689728,1913,5.72,0.48,12,0.02,673.00,8062.00,5629,20240326,-31.60,3523,20241209,9.28,4030,-4.47,20250225,3630,6.06,20250121,5680,-32.22,20240326,3555,8.30,20241209,0.77,N,102260,1000,496 억,,1081946,N,N,57,N,00,N
20250306,100726,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3860,10,2,0.26,37439650,9714,14.44,3865,3865,3850,5000,2695,3850,3855.02,2.18,0,1883,3903,3876,3828,3801,3753,3890,3815,497,1150,1000,2920,5,1,49689728,1918,5.74,0.48,12,0.02,673.00,8062.00,5629,20240326,-31.43,3523,20241209,9.57,4030,-4.22,20250225,3630,6.34,20250121,5680,-32.04,20240326,3555,8.58,20241209,0.77,N,102260,1000,496 억,,1081946,N,N,57,N,00,N
20250306,090729,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3850,0,3,0.00,10476610,2720,4.04,3865,3865,3850,5000,2695,3850,3854.13,2.18,0,0,3903,3876,3828,3801,3753,3890,3815,497,1150,1000,2920,5,1,49689728,1913,5.72,0.48,12,0.01,673.00,8062.00,5629,20240326,-31.60,3523,20241209,9.28,4030,-4.47,20250225,3630,6.06,20250121,5680,-32.22,20240326,3555,8.30,20241209,0.77,N,102260,1000,496 억,,1081946,N,N,57,N,00,N
20250305,160718,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3850,0,3,0.00,252891086,66399,125.51,3780,3855,3780,5000,2695,3850,3808.22,2.17,0,1393,3946,3897,3831,3782,3716,3865,3750,497,1150,1000,2920,5,1,49689728,1913,5.72,0.48,12,0.13,673.00,8062.00,5629,20240326,-31.60,3523,20241209,9.28,4030,-4.47,20250225,3630,6.06,20250121,5680,-32.22,20240326,3555,8.30,20241209,0.76,N,102260,1000,496 억,,1075883,N,N,57,N,00,N
20250305,150721,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3850,0,3,0.00,234876441,61716,116.66,3780,3855,3780,5000,2695,3850,3805.76,2.17,0,2734,3946,3897,3831,3782,3716,3865,3750,497,1150,1000,2920,5,1,49689728,1913,5.72,0.48,12,0.12,673.00,8062.00,5629,20240326,-31.60,3523,20241209,9.28,4030,-4.47,20250225,3630,6.06,20250121,5680,-32.22,20240326,3555,8.30,20241209,0.76,N,102260,1000,496 억,,1075883,N,N,0,N,00,N
20250305,140719,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3815,-35,5,-0.91,176028866,46384,87.68,3780,3835,3780,5000,2695,3850,3795.03,2.17,0,2398,3946,3897,3831,3782,3716,3865,3750,497,1150,1000,2920,5,1,49689728,1896,5.67,0.47,12,0.09,673.00,8062.00,5629,20240326,-32.23,3523,20241209,8.29,4030,-5.33,20250225,3630,5.10,20250121,5680,-32.83,20240326,3555,7.31,20241209,0.76,N,102260,1000,496 억,,1075883,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 160727 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3850 0 3 0.00 79853818 20741 30.84 3865 3865 3830 5000 2695 3850 3850.05 2.18 0 -304 3903 3876 3828 3801 3753 3890 3815 497 1150 1000 2920 5 1 49689728 1913 5.72 0.48 12 0.04 673.00 8062.00 5629 20240326 -31.60 3523 20241209 9.28 4030 -4.47 20250225 3630 6.06 20250121 5680 -32.22 20240326 3555 8.30 20241209 0.77 N 102260 1000 496 억 1081946 N N 107 N 00 N
3 20250306 150726 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3845 -5 5 -0.13 69839083 18139 26.97 3865 3865 3830 5000 2695 3850 3850.24 2.18 0 810 3903 3876 3828 3801 3753 3890 3815 497 1150 1000 2920 5 1 49689728 1911 5.71 0.48 12 0.04 673.00 8062.00 5629 20240326 -31.69 3523 20241209 9.14 4030 -4.59 20250225 3630 5.92 20250121 5680 -32.31 20240326 3555 8.16 20241209 0.77 N 102260 1000 496 억 1081946 N N 57 N 00 N
4 20250306 140725 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3850 0 3 0.00 55478238 14396 21.41 3865 3865 3845 5000 2695 3850 3854.19 2.18 0 1776 3903 3876 3828 3801 3753 3890 3815 497 1150 1000 2920 5 1 49689728 1913 5.72 0.48 12 0.03 673.00 8062.00 5629 20240326 -31.60 3523 20241209 9.28 4030 -4.47 20250225 3630 6.06 20250121 5680 -32.22 20240326 3555 8.30 20241209 0.77 N 102260 1000 496 억 1081946 N N 57 N 00 N
5 20250306 130727 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3850 0 3 0.00 51245040 13297 19.77 3865 3865 3845 5000 2695 3850 3854.41 2.18 0 2021 3903 3876 3828 3801 3753 3890 3815 497 1150 1000 2920 5 1 49689728 1913 5.72 0.48 12 0.03 673.00 8062.00 5629 20240326 -31.60 3523 20241209 9.28 4030 -4.47 20250225 3630 6.06 20250121 5680 -32.22 20240326 3555 8.30 20241209 0.77 N 102260 1000 496 억 1081946 N N 57 N 00 N
6 20250306 120726 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3857 7 2 0.18 45287106 11751 17.47 3865 3865 3845 5000 2695 3850 3854.51 2.18 0 2028 3903 3876 3828 3801 3753 3890 3815 497 1150 1000 2920 5 1 49689728 1917 5.73 0.48 12 0.02 673.00 8062.00 5629 20240326 -31.48 3523 20241209 9.48 4030 -4.29 20250225 3630 6.25 20250121 5680 -32.10 20240326 3555 8.50 20241209 0.77 N 102260 1000 496 억 1081946 N N 57 N 00 N
7 20250306 110723 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3850 0 3 0.00 42064698 10915 16.23 3865 3865 3850 5000 2695 3850 3854.50 2.18 0 1908 3903 3876 3828 3801 3753 3890 3815 497 1150 1000 2920 5 1 49689728 1913 5.72 0.48 12 0.02 673.00 8062.00 5629 20240326 -31.60 3523 20241209 9.28 4030 -4.47 20250225 3630 6.06 20250121 5680 -32.22 20240326 3555 8.30 20241209 0.77 N 102260 1000 496 억 1081946 N N 57 N 00 N
8 20250306 100726 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3860 10 2 0.26 37439650 9714 14.44 3865 3865 3850 5000 2695 3850 3855.02 2.18 0 1883 3903 3876 3828 3801 3753 3890 3815 497 1150 1000 2920 5 1 49689728 1918 5.74 0.48 12 0.02 673.00 8062.00 5629 20240326 -31.43 3523 20241209 9.57 4030 -4.22 20250225 3630 6.34 20250121 5680 -32.04 20240326 3555 8.58 20241209 0.77 N 102260 1000 496 억 1081946 N N 57 N 00 N
9 20250306 090729 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3850 0 3 0.00 10476610 2720 4.04 3865 3865 3850 5000 2695 3850 3854.13 2.18 0 0 3903 3876 3828 3801 3753 3890 3815 497 1150 1000 2920 5 1 49689728 1913 5.72 0.48 12 0.01 673.00 8062.00 5629 20240326 -31.60 3523 20241209 9.28 4030 -4.47 20250225 3630 6.06 20250121 5680 -32.22 20240326 3555 8.30 20241209 0.77 N 102260 1000 496 억 1081946 N N 57 N 00 N
10 20250305 160718 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3850 0 3 0.00 252891086 66399 125.51 3780 3855 3780 5000 2695 3850 3808.22 2.17 0 1393 3946 3897 3831 3782 3716 3865 3750 497 1150 1000 2920 5 1 49689728 1913 5.72 0.48 12 0.13 673.00 8062.00 5629 20240326 -31.60 3523 20241209 9.28 4030 -4.47 20250225 3630 6.06 20250121 5680 -32.22 20240326 3555 8.30 20241209 0.76 N 102260 1000 496 억 1075883 N N 57 N 00 N
11 20250305 150721 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3850 0 3 0.00 234876441 61716 116.66 3780 3855 3780 5000 2695 3850 3805.76 2.17 0 2734 3946 3897 3831 3782 3716 3865 3750 497 1150 1000 2920 5 1 49689728 1913 5.72 0.48 12 0.12 673.00 8062.00 5629 20240326 -31.60 3523 20241209 9.28 4030 -4.47 20250225 3630 6.06 20250121 5680 -32.22 20240326 3555 8.30 20241209 0.76 N 102260 1000 496 억 1075883 N N 0 N 00 N
12 20250305 140719 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3815 -35 5 -0.91 176028866 46384 87.68 3780 3835 3780 5000 2695 3850 3795.03 2.17 0 2398 3946 3897 3831 3782 3716 3865 3750 497 1150 1000 2920 5 1 49689728 1896 5.67 0.47 12 0.09 673.00 8062.00 5629 20240326 -32.23 3523 20241209 8.29 4030 -5.33 20250225 3630 5.10 20250121 5680 -32.83 20240326 3555 7.31 20241209 0.76 N 102260 1000 496 억 1075883 N N 0 N 00 N