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
227840/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
20250306,160936,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10600,50,2,0.47,140990930,13284,162.44,10600,10670,10550,13710,7390,10550,10613.59,2.26,0,1760,10690,10620,10530,10460,10370,10655,10495,455,3160,5000,7800,10,1,9100836,965,3.31,0.36,12,0.15,3205.00,29424.00,11810,20240508,-10.25,9900,20250304,7.07,10730,-1.21,20250226,9900,7.07,20250304,11810,-10.25,20240508,9900,7.07,20250304,0.36,N,227840,5000,455 억,,206091,N,N,3,N,00,N
20250306,150935,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10590,40,2,0.38,139602330,13153,160.83,10600,10670,10550,13710,7390,10550,10613.73,2.26,0,1771,10690,10620,10530,10460,10370,10655,10495,455,3160,5000,7800,10,1,9100836,964,3.30,0.36,12,0.14,3205.00,29424.00,11810,20240508,-10.33,9900,20250304,6.97,10730,-1.30,20250226,9900,6.97,20250304,11810,-10.33,20240508,9900,6.97,20250304,0.36,N,227840,5000,455 억,,206091,N,N,4,N,00,N
20250306,140934,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10590,40,2,0.38,137940730,12996,158.91,10600,10670,10550,13710,7390,10550,10614.09,2.26,0,1687,10690,10620,10530,10460,10370,10655,10495,455,3160,5000,7800,10,1,9100836,964,3.30,0.36,12,0.14,3205.00,29424.00,11810,20240508,-10.33,9900,20250304,6.97,10730,-1.30,20250226,9900,6.97,20250304,11810,-10.33,20240508,9900,6.97,20250304,0.36,N,227840,5000,455 억,,206091,N,N,4,N,00,N
20250306,130936,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10570,20,2,0.19,133693500,12594,154.00,10600,10670,10550,13710,7390,10550,10615.65,2.26,0,1597,10690,10620,10530,10460,10370,10655,10495,455,3160,5000,7800,10,1,9100836,962,3.30,0.36,12,0.14,3205.00,29424.00,11810,20240508,-10.50,9900,20250304,6.77,10730,-1.49,20250226,9900,6.77,20250304,11810,-10.50,20240508,9900,6.77,20250304,0.36,N,227840,5000,455 억,,206091,N,N,4,N,00,N
20250306,120934,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10600,50,2,0.47,113362990,10672,130.50,10600,10670,10550,13710,7390,10550,10622.47,2.26,0,1308,10690,10620,10530,10460,10370,10655,10495,455,3160,5000,7800,10,1,9100836,965,3.31,0.36,12,0.12,3205.00,29424.00,11810,20240508,-10.25,9900,20250304,7.07,10730,-1.21,20250226,9900,7.07,20250304,11810,-10.25,20240508,9900,7.07,20250304,0.36,N,227840,5000,455 억,,206091,N,N,4,N,00,N
20250306,110932,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10600,50,2,0.47,111974800,10541,128.89,10600,10670,10550,13710,7390,10550,10622.79,2.26,0,1291,10690,10620,10530,10460,10370,10655,10495,455,3160,5000,7800,10,1,9100836,965,3.31,0.36,12,0.12,3205.00,29424.00,11810,20240508,-10.25,9900,20250304,7.07,10730,-1.21,20250226,9900,7.07,20250304,11810,-10.25,20240508,9900,7.07,20250304,0.36,N,227840,5000,455 억,,206091,N,N,4,N,00,N
20250306,100934,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10650,100,2,0.95,68417830,6437,78.71,10600,10670,10550,13710,7390,10550,10628.84,2.26,0,1074,10690,10620,10530,10460,10370,10655,10495,455,3160,5000,7800,10,1,9100836,969,3.32,0.36,12,0.07,3205.00,29424.00,11810,20240508,-9.82,9900,20250304,7.58,10730,-0.75,20250226,9900,7.58,20250304,11810,-9.82,20240508,9900,7.58,20250304,0.36,N,227840,5000,455 억,,206091,N,N,4,N,00,N
20250306,090937,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10560,10,2,0.09,11851020,1119,13.68,10600,10630,10550,13710,7390,10550,10590.72,2.26,0,-140,10690,10620,10530,10460,10370,10655,10495,455,3160,5000,7800,10,1,9100836,961,3.29,0.36,12,0.01,3205.00,29424.00,11810,20240508,-10.58,9900,20250304,6.67,10730,-1.58,20250226,9900,6.67,20250304,11810,-10.58,20240508,9900,6.67,20250304,0.36,N,227840,5000,455 억,,206091,N,N,4,N,00,N
20250305,160925,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10550,80,2,0.76,85909570,8175,39.40,10470,10600,10440,13610,7330,10470,10508.82,2.27,0,-928,10956,10712,10306,10062,9656,10510,9860,455,3140,5000,7740,10,1,9100836,960,3.29,0.36,12,0.09,3205.00,29424.00,11810,20240508,-10.67,9900,20250304,6.57,10730,-1.68,20250226,9900,6.57,20250304,11810,-10.67,20240508,9900,6.57,20250304,0.33,N,227840,5000,455 억,,206701,N,N,4,N,00,N
20250305,150928,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10590,120,2,1.15,78428210,7467,35.99,10470,10590,10440,13610,7330,10470,10503.31,2.27,0,-510,10956,10712,10306,10062,9656,10510,9860,455,3140,5000,7740,10,1,9100836,964,3.30,0.36,12,0.08,3205.00,29424.00,11810,20240508,-10.33,9900,20250304,6.97,10730,-1.30,20250226,9900,6.97,20250304,11810,-10.33,20240508,9900,6.97,20250304,0.33,N,227840,5000,455 억,,206701,N,N,2,N,00,N
20250305,140927,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10560,90,2,0.86,72025140,6861,33.07,10470,10590,10440,13610,7330,10470,10497.76,2.27,0,-533,10956,10712,10306,10062,9656,10510,9860,455,3140,5000,7740,10,1,9100836,961,3.29,0.36,12,0.08,3205.00,29424.00,11810,20240508,-10.58,9900,20250304,6.67,10730,-1.58,20250226,9900,6.67,20250304,11810,-10.58,20240508,9900,6.67,20250304,0.33,N,227840,5000,455 억,,206701,N,N,2,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 160936 57 100.00 KOSPI 유통 N N N N N 10600 50 2 0.47 140990930 13284 162.44 10600 10670 10550 13710 7390 10550 10613.59 2.26 0 1760 10690 10620 10530 10460 10370 10655 10495 455 3160 5000 7800 10 1 9100836 965 3.31 0.36 12 0.15 3205.00 29424.00 11810 20240508 -10.25 9900 20250304 7.07 10730 -1.21 20250226 9900 7.07 20250304 11810 -10.25 20240508 9900 7.07 20250304 0.36 N 227840 5000 455 억 206091 N N 3 N 00 N
3 20250306 150935 57 100.00 KOSPI 유통 N N N N N 10590 40 2 0.38 139602330 13153 160.83 10600 10670 10550 13710 7390 10550 10613.73 2.26 0 1771 10690 10620 10530 10460 10370 10655 10495 455 3160 5000 7800 10 1 9100836 964 3.30 0.36 12 0.14 3205.00 29424.00 11810 20240508 -10.33 9900 20250304 6.97 10730 -1.30 20250226 9900 6.97 20250304 11810 -10.33 20240508 9900 6.97 20250304 0.36 N 227840 5000 455 억 206091 N N 4 N 00 N
4 20250306 140934 57 100.00 KOSPI 유통 N N N N N 10590 40 2 0.38 137940730 12996 158.91 10600 10670 10550 13710 7390 10550 10614.09 2.26 0 1687 10690 10620 10530 10460 10370 10655 10495 455 3160 5000 7800 10 1 9100836 964 3.30 0.36 12 0.14 3205.00 29424.00 11810 20240508 -10.33 9900 20250304 6.97 10730 -1.30 20250226 9900 6.97 20250304 11810 -10.33 20240508 9900 6.97 20250304 0.36 N 227840 5000 455 억 206091 N N 4 N 00 N
5 20250306 130936 57 100.00 KOSPI 유통 N N N N N 10570 20 2 0.19 133693500 12594 154.00 10600 10670 10550 13710 7390 10550 10615.65 2.26 0 1597 10690 10620 10530 10460 10370 10655 10495 455 3160 5000 7800 10 1 9100836 962 3.30 0.36 12 0.14 3205.00 29424.00 11810 20240508 -10.50 9900 20250304 6.77 10730 -1.49 20250226 9900 6.77 20250304 11810 -10.50 20240508 9900 6.77 20250304 0.36 N 227840 5000 455 억 206091 N N 4 N 00 N
6 20250306 120934 57 100.00 KOSPI 유통 N N N N N 10600 50 2 0.47 113362990 10672 130.50 10600 10670 10550 13710 7390 10550 10622.47 2.26 0 1308 10690 10620 10530 10460 10370 10655 10495 455 3160 5000 7800 10 1 9100836 965 3.31 0.36 12 0.12 3205.00 29424.00 11810 20240508 -10.25 9900 20250304 7.07 10730 -1.21 20250226 9900 7.07 20250304 11810 -10.25 20240508 9900 7.07 20250304 0.36 N 227840 5000 455 억 206091 N N 4 N 00 N
7 20250306 110932 57 100.00 KOSPI 유통 N N N N N 10600 50 2 0.47 111974800 10541 128.89 10600 10670 10550 13710 7390 10550 10622.79 2.26 0 1291 10690 10620 10530 10460 10370 10655 10495 455 3160 5000 7800 10 1 9100836 965 3.31 0.36 12 0.12 3205.00 29424.00 11810 20240508 -10.25 9900 20250304 7.07 10730 -1.21 20250226 9900 7.07 20250304 11810 -10.25 20240508 9900 7.07 20250304 0.36 N 227840 5000 455 억 206091 N N 4 N 00 N
8 20250306 100934 57 100.00 KOSPI 유통 N N N N N 10650 100 2 0.95 68417830 6437 78.71 10600 10670 10550 13710 7390 10550 10628.84 2.26 0 1074 10690 10620 10530 10460 10370 10655 10495 455 3160 5000 7800 10 1 9100836 969 3.32 0.36 12 0.07 3205.00 29424.00 11810 20240508 -9.82 9900 20250304 7.58 10730 -0.75 20250226 9900 7.58 20250304 11810 -9.82 20240508 9900 7.58 20250304 0.36 N 227840 5000 455 억 206091 N N 4 N 00 N
9 20250306 090937 57 100.00 KOSPI 유통 N N N N N 10560 10 2 0.09 11851020 1119 13.68 10600 10630 10550 13710 7390 10550 10590.72 2.26 0 -140 10690 10620 10530 10460 10370 10655 10495 455 3160 5000 7800 10 1 9100836 961 3.29 0.36 12 0.01 3205.00 29424.00 11810 20240508 -10.58 9900 20250304 6.67 10730 -1.58 20250226 9900 6.67 20250304 11810 -10.58 20240508 9900 6.67 20250304 0.36 N 227840 5000 455 억 206091 N N 4 N 00 N
10 20250305 160925 57 100.00 KOSPI 유통 N N N N N 10550 80 2 0.76 85909570 8175 39.40 10470 10600 10440 13610 7330 10470 10508.82 2.27 0 -928 10956 10712 10306 10062 9656 10510 9860 455 3140 5000 7740 10 1 9100836 960 3.29 0.36 12 0.09 3205.00 29424.00 11810 20240508 -10.67 9900 20250304 6.57 10730 -1.68 20250226 9900 6.57 20250304 11810 -10.67 20240508 9900 6.57 20250304 0.33 N 227840 5000 455 억 206701 N N 4 N 00 N
11 20250305 150928 57 100.00 KOSPI 유통 N N N N N 10590 120 2 1.15 78428210 7467 35.99 10470 10590 10440 13610 7330 10470 10503.31 2.27 0 -510 10956 10712 10306 10062 9656 10510 9860 455 3140 5000 7740 10 1 9100836 964 3.30 0.36 12 0.08 3205.00 29424.00 11810 20240508 -10.33 9900 20250304 6.97 10730 -1.30 20250226 9900 6.97 20250304 11810 -10.33 20240508 9900 6.97 20250304 0.33 N 227840 5000 455 억 206701 N N 2 N 00 N
12 20250305 140927 57 100.00 KOSPI 유통 N N N N N 10560 90 2 0.86 72025140 6861 33.07 10470 10590 10440 13610 7330 10470 10497.76 2.27 0 -533 10956 10712 10306 10062 9656 10510 9860 455 3140 5000 7740 10 1 9100836 961 3.29 0.36 12 0.08 3205.00 29424.00 11810 20240508 -10.58 9900 20250304 6.67 10730 -1.58 20250226 9900 6.67 20250304 11810 -10.58 20240508 9900 6.67 20250304 0.33 N 227840 5000 455 억 206701 N N 2 N 00 N