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
284740/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
20250306,161026,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,22050,0,3,0.00,1089316475,49597,117.11,22300,22300,21750,28650,15450,22050,21963.26,6.42,0,-7214,22650,22350,22050,21750,21450,22200,21600,22,6600,100,16310,50,1,22437330,4947,4.42,0.61,12,0.22,4990.00,35987.00,24400,20240627,-9.63,18900,20250203,16.67,23000,-4.13,20250228,18900,16.67,20250203,24400,-9.63,20240627,18900,16.67,20250203,0.31,N,284740,100,22 억,,1439586,N,N,7,N,00,N
20250306,151026,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,22000,-50,5,-0.23,1065229075,48505,114.53,22300,22300,21750,28650,15450,22050,21961.22,6.42,0,-6795,22650,22350,22050,21750,21450,22200,21600,22,6600,100,16310,50,1,22437330,4936,4.41,0.61,12,0.22,4990.00,35987.00,24400,20240627,-9.84,18900,20250203,16.40,23000,-4.35,20250228,18900,16.40,20250203,24400,-9.84,20240627,18900,16.40,20250203,0.31,N,284740,100,22 억,,1439586,N,N,7,N,00,N
20250306,141025,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,22000,-50,5,-0.23,893118475,40673,96.04,22300,22300,21750,28650,15450,22050,21958.51,6.42,0,-5729,22650,22350,22050,21750,21450,22200,21600,22,6600,100,16310,50,1,22437330,4936,4.41,0.61,12,0.18,4990.00,35987.00,24400,20240627,-9.84,18900,20250203,16.40,23000,-4.35,20250228,18900,16.40,20250203,24400,-9.84,20240627,18900,16.40,20250203,0.31,N,284740,100,22 억,,1439586,N,N,7,N,00,N
20250306,131026,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,22000,-50,5,-0.23,799643125,36421,86.00,22300,22300,21750,28650,15450,22050,21955.55,6.42,0,-3306,22650,22350,22050,21750,21450,22200,21600,22,6600,100,16310,50,1,22437330,4936,4.41,0.61,12,0.16,4990.00,35987.00,24400,20240627,-9.84,18900,20250203,16.40,23000,-4.35,20250228,18900,16.40,20250203,24400,-9.84,20240627,18900,16.40,20250203,0.31,N,284740,100,22 억,,1439586,N,N,7,N,00,N
20250306,121025,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,22050,0,3,0.00,594022575,27078,63.94,22300,22300,21750,28650,15450,22050,21937.46,6.42,0,-4073,22650,22350,22050,21750,21450,22200,21600,22,6600,100,16310,50,1,22437330,4947,4.42,0.61,12,0.12,4990.00,35987.00,24400,20240627,-9.63,18900,20250203,16.67,23000,-4.13,20250228,18900,16.67,20250203,24400,-9.63,20240627,18900,16.67,20250203,0.31,N,284740,100,22 억,,1439586,N,N,7,N,00,N
20250306,111022,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,22000,-50,5,-0.23,482176725,21992,51.93,22300,22300,21750,28650,15450,22050,21925.10,6.42,0,-2909,22650,22350,22050,21750,21450,22200,21600,22,6600,100,16310,50,1,22437330,4936,4.41,0.61,12,0.10,4990.00,35987.00,24400,20240627,-9.84,18900,20250203,16.40,23000,-4.35,20250228,18900,16.40,20250203,24400,-9.84,20240627,18900,16.40,20250203,0.31,N,284740,100,22 억,,1439586,N,N,7,N,00,N
20250306,101024,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21900,-150,5,-0.68,343408575,15682,37.03,22300,22300,21750,28650,15450,22050,21898.26,6.42,0,-612,22650,22350,22050,21750,21450,22200,21600,22,6600,100,16310,50,1,22437330,4914,4.39,0.61,12,0.07,4990.00,35987.00,24400,20240627,-10.25,18900,20250203,15.87,23000,-4.78,20250228,18900,15.87,20250203,24400,-10.25,20240627,18900,15.87,20250203,0.31,N,284740,100,22 억,,1439586,N,N,7,N,00,N
20250306,091028,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21950,-100,5,-0.45,118736825,5410,12.77,22300,22300,21850,28650,15450,22050,21947.66,6.42,0,1595,22650,22350,22050,21750,21450,22200,21600,22,6600,100,16310,50,1,22437330,4925,4.40,0.61,12,0.02,4990.00,35987.00,24400,20240627,-10.04,18900,20250203,16.14,23000,-4.57,20250228,18900,16.14,20250203,24400,-10.04,20240627,18900,16.14,20250203,0.31,N,284740,100,22 억,,1439586,N,N,7,N,00,N
20250305,161013,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,22050,-100,5,-0.45,925122900,41804,55.68,22250,22350,21750,28750,15550,22150,22130.21,6.40,0,200,22783,22466,21983,21666,21183,22625,21825,22,6600,100,16390,50,1,22437330,4947,4.42,0.61,12,0.19,4990.00,35987.00,24400,20240627,-9.63,18900,20250203,16.67,23000,-4.13,20250228,18900,16.67,20250203,24400,-9.63,20240627,18900,16.67,20250203,0.21,N,284740,100,22 억,,1434893,N,N,7,N,00,N
20250305,151018,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,22050,-100,5,-0.45,822714050,37164,49.50,22250,22350,21750,28750,15550,22150,22137.39,6.40,0,1030,22783,22466,21983,21666,21183,22625,21825,22,6600,100,16390,50,1,22437330,4947,4.42,0.61,12,0.17,4990.00,35987.00,24400,20240627,-9.63,18900,20250203,16.67,23000,-4.13,20250228,18900,16.67,20250203,24400,-9.63,20240627,18900,16.67,20250203,0.21,N,284740,100,22 억,,1434893,N,N,15,N,00,N
20250305,141017,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,22150,0,3,0.00,600416650,27102,36.10,22250,22350,21750,28750,15550,22150,22153.96,6.40,0,-905,22783,22466,21983,21666,21183,22625,21825,22,6600,100,16390,50,1,22437330,4970,4.44,0.62,12,0.12,4990.00,35987.00,24400,20240627,-9.22,18900,20250203,17.20,23000,-3.70,20250228,18900,17.20,20250203,24400,-9.22,20240627,18900,17.20,20250203,0.21,N,284740,100,22 억,,1434893,N,N,15,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 161026 55 60.00 KOSPI 일반서비스 N N N Y 60 N 22050 0 3 0.00 1089316475 49597 117.11 22300 22300 21750 28650 15450 22050 21963.26 6.42 0 -7214 22650 22350 22050 21750 21450 22200 21600 22 6600 100 16310 50 1 22437330 4947 4.42 0.61 12 0.22 4990.00 35987.00 24400 20240627 -9.63 18900 20250203 16.67 23000 -4.13 20250228 18900 16.67 20250203 24400 -9.63 20240627 18900 16.67 20250203 0.31 N 284740 100 22 억 1439586 N N 7 N 00 N
3 20250306 151026 55 60.00 KOSPI 일반서비스 N N N Y 60 N 22000 -50 5 -0.23 1065229075 48505 114.53 22300 22300 21750 28650 15450 22050 21961.22 6.42 0 -6795 22650 22350 22050 21750 21450 22200 21600 22 6600 100 16310 50 1 22437330 4936 4.41 0.61 12 0.22 4990.00 35987.00 24400 20240627 -9.84 18900 20250203 16.40 23000 -4.35 20250228 18900 16.40 20250203 24400 -9.84 20240627 18900 16.40 20250203 0.31 N 284740 100 22 억 1439586 N N 7 N 00 N
4 20250306 141025 55 60.00 KOSPI 일반서비스 N N N Y 60 N 22000 -50 5 -0.23 893118475 40673 96.04 22300 22300 21750 28650 15450 22050 21958.51 6.42 0 -5729 22650 22350 22050 21750 21450 22200 21600 22 6600 100 16310 50 1 22437330 4936 4.41 0.61 12 0.18 4990.00 35987.00 24400 20240627 -9.84 18900 20250203 16.40 23000 -4.35 20250228 18900 16.40 20250203 24400 -9.84 20240627 18900 16.40 20250203 0.31 N 284740 100 22 억 1439586 N N 7 N 00 N
5 20250306 131026 55 60.00 KOSPI 일반서비스 N N N Y 60 N 22000 -50 5 -0.23 799643125 36421 86.00 22300 22300 21750 28650 15450 22050 21955.55 6.42 0 -3306 22650 22350 22050 21750 21450 22200 21600 22 6600 100 16310 50 1 22437330 4936 4.41 0.61 12 0.16 4990.00 35987.00 24400 20240627 -9.84 18900 20250203 16.40 23000 -4.35 20250228 18900 16.40 20250203 24400 -9.84 20240627 18900 16.40 20250203 0.31 N 284740 100 22 억 1439586 N N 7 N 00 N
6 20250306 121025 55 60.00 KOSPI 일반서비스 N N N Y 60 N 22050 0 3 0.00 594022575 27078 63.94 22300 22300 21750 28650 15450 22050 21937.46 6.42 0 -4073 22650 22350 22050 21750 21450 22200 21600 22 6600 100 16310 50 1 22437330 4947 4.42 0.61 12 0.12 4990.00 35987.00 24400 20240627 -9.63 18900 20250203 16.67 23000 -4.13 20250228 18900 16.67 20250203 24400 -9.63 20240627 18900 16.67 20250203 0.31 N 284740 100 22 억 1439586 N N 7 N 00 N
7 20250306 111022 55 60.00 KOSPI 일반서비스 N N N Y 60 N 22000 -50 5 -0.23 482176725 21992 51.93 22300 22300 21750 28650 15450 22050 21925.10 6.42 0 -2909 22650 22350 22050 21750 21450 22200 21600 22 6600 100 16310 50 1 22437330 4936 4.41 0.61 12 0.10 4990.00 35987.00 24400 20240627 -9.84 18900 20250203 16.40 23000 -4.35 20250228 18900 16.40 20250203 24400 -9.84 20240627 18900 16.40 20250203 0.31 N 284740 100 22 억 1439586 N N 7 N 00 N
8 20250306 101024 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21900 -150 5 -0.68 343408575 15682 37.03 22300 22300 21750 28650 15450 22050 21898.26 6.42 0 -612 22650 22350 22050 21750 21450 22200 21600 22 6600 100 16310 50 1 22437330 4914 4.39 0.61 12 0.07 4990.00 35987.00 24400 20240627 -10.25 18900 20250203 15.87 23000 -4.78 20250228 18900 15.87 20250203 24400 -10.25 20240627 18900 15.87 20250203 0.31 N 284740 100 22 억 1439586 N N 7 N 00 N
9 20250306 091028 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21950 -100 5 -0.45 118736825 5410 12.77 22300 22300 21850 28650 15450 22050 21947.66 6.42 0 1595 22650 22350 22050 21750 21450 22200 21600 22 6600 100 16310 50 1 22437330 4925 4.40 0.61 12 0.02 4990.00 35987.00 24400 20240627 -10.04 18900 20250203 16.14 23000 -4.57 20250228 18900 16.14 20250203 24400 -10.04 20240627 18900 16.14 20250203 0.31 N 284740 100 22 억 1439586 N N 7 N 00 N
10 20250305 161013 55 60.00 KOSPI 일반서비스 N N N Y 60 N 22050 -100 5 -0.45 925122900 41804 55.68 22250 22350 21750 28750 15550 22150 22130.21 6.40 0 200 22783 22466 21983 21666 21183 22625 21825 22 6600 100 16390 50 1 22437330 4947 4.42 0.61 12 0.19 4990.00 35987.00 24400 20240627 -9.63 18900 20250203 16.67 23000 -4.13 20250228 18900 16.67 20250203 24400 -9.63 20240627 18900 16.67 20250203 0.21 N 284740 100 22 억 1434893 N N 7 N 00 N
11 20250305 151018 55 60.00 KOSPI 일반서비스 N N N Y 60 N 22050 -100 5 -0.45 822714050 37164 49.50 22250 22350 21750 28750 15550 22150 22137.39 6.40 0 1030 22783 22466 21983 21666 21183 22625 21825 22 6600 100 16390 50 1 22437330 4947 4.42 0.61 12 0.17 4990.00 35987.00 24400 20240627 -9.63 18900 20250203 16.67 23000 -4.13 20250228 18900 16.67 20250203 24400 -9.63 20240627 18900 16.67 20250203 0.21 N 284740 100 22 억 1434893 N N 15 N 00 N
12 20250305 141017 55 60.00 KOSPI 일반서비스 N N N Y 60 N 22150 0 3 0.00 600416650 27102 36.10 22250 22350 21750 28750 15550 22150 22153.96 6.40 0 -905 22783 22466 21983 21666 21183 22625 21825 22 6600 100 16390 50 1 22437330 4970 4.44 0.62 12 0.12 4990.00 35987.00 24400 20240627 -9.22 18900 20250203 17.20 23000 -3.70 20250228 18900 17.20 20250203 24400 -9.22 20240627 18900 17.20 20250203 0.21 N 284740 100 22 억 1434893 N N 15 N 00 N