ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
030610/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
20250313,160403,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6630,0,3,0.00,384734475,57759,51.85,6670,6720,6620,8610,4650,6630,6661.04,1.15,0,24091,6703,6666,6623,6586,6543,6645,6565,5698,1980,5000,4770,10,1,113962961,7556,7.98,0.40,12,0.05,831.00,16525.00,6860,20250306,-3.35,4745,20240415,39.73,6860,-3.35,20250306,5310,24.86,20250203,6860,-3.35,20250306,4745,39.73,20240415,0.05,N,030610,5000,5698 억,,1315946,N,N,193,N,00,N
20250313,150403,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6640,10,2,0.15,305577400,45822,41.13,6670,6720,6620,8610,4650,6630,6668.79,1.15,0,21700,6703,6666,6623,6586,6543,6645,6565,5698,1980,5000,4770,10,1,113962961,7567,7.99,0.40,12,0.04,831.00,16525.00,6860,20250306,-3.21,4745,20240415,39.94,6860,-3.21,20250306,5310,25.05,20250203,6860,-3.21,20250306,4745,39.94,20240415,0.05,N,030610,5000,5698 억,,1315946,N,N,108,N,00,N
20250313,140403,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6640,10,2,0.15,259973020,38961,34.97,6670,6720,6620,8610,4650,6630,6672.65,1.15,0,18017,6703,6666,6623,6586,6543,6645,6565,5698,1980,5000,4770,10,1,113962961,7567,7.99,0.40,12,0.03,831.00,16525.00,6860,20250306,-3.21,4745,20240415,39.94,6860,-3.21,20250306,5310,25.05,20250203,6860,-3.21,20250306,4745,39.94,20240415,0.05,N,030610,5000,5698 억,,1315946,N,N,108,N,00,N
20250313,130403,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6680,50,2,0.75,234321050,35102,31.51,6670,6720,6620,8610,4650,6630,6675.43,1.15,0,17159,6703,6666,6623,6586,6543,6645,6565,5698,1980,5000,4770,10,1,113962961,7613,8.04,0.40,12,0.03,831.00,16525.00,6860,20250306,-2.62,4745,20240415,40.78,6860,-2.62,20250306,5310,25.80,20250203,6860,-2.62,20250306,4745,40.78,20240415,0.05,N,030610,5000,5698 억,,1315946,N,N,108,N,00,N
20250313,120403,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6690,60,2,0.90,210873140,31583,28.35,6670,6720,6620,8610,4650,6630,6676.79,1.15,0,15812,6703,6666,6623,6586,6543,6645,6565,5698,1980,5000,4770,10,1,113962961,7624,8.05,0.40,12,0.03,831.00,16525.00,6860,20250306,-2.48,4745,20240415,40.99,6860,-2.48,20250306,5310,25.99,20250203,6860,-2.48,20250306,4745,40.99,20240415,0.05,N,030610,5000,5698 억,,1315946,N,N,108,N,00,N
20250313,110403,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6680,50,2,0.75,194500450,29131,26.15,6670,6720,6620,8610,4650,6630,6676.75,1.15,0,14854,6703,6666,6623,6586,6543,6645,6565,5698,1980,5000,4770,10,1,113962961,7613,8.04,0.40,12,0.03,831.00,16525.00,6860,20250306,-2.62,4745,20240415,40.78,6860,-2.62,20250306,5310,25.80,20250203,6860,-2.62,20250306,4745,40.78,20240415,0.05,N,030610,5000,5698 억,,1315946,N,N,108,N,00,N
20250313,100402,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6680,50,2,0.75,71784280,10781,9.68,6670,6690,6620,8610,4650,6630,6658.41,1.15,0,5842,6703,6666,6623,6586,6543,6645,6565,5698,1980,5000,4770,10,1,113962961,7613,8.04,0.40,12,0.01,831.00,16525.00,6860,20250306,-2.62,4745,20240415,40.78,6860,-2.62,20250306,5310,25.80,20250203,6860,-2.62,20250306,4745,40.78,20240415,0.05,N,030610,5000,5698 억,,1315946,N,N,108,N,00,N
20250313,090404,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6670,40,2,0.60,4068700,610,0.55,6670,6670,6670,8610,4650,6630,6670.00,1.15,0,-189,6703,6666,6623,6586,6543,6645,6565,5698,1980,5000,4770,10,1,113962961,7601,8.03,0.40,12,0.00,831.00,16525.00,6860,20250306,-2.77,4745,20240415,40.57,6860,-2.77,20250306,5310,25.61,20250203,6860,-2.77,20250306,4745,40.57,20240415,0.05,N,030610,5000,5698 억,,1315946,N,N,108,N,00,N
20250312,160401,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6630,-30,5,-0.45,736976380,111403,99.79,6650,6660,6580,8650,4670,6660,6615.41,1.17,0,-10290,6780,6720,6645,6585,6510,6682,6547,5698,1990,5000,4790,10,1,113962961,7556,7.98,0.40,12,0.10,831.00,16525.00,6860,20250306,-3.35,4745,20240415,39.73,6860,-3.35,20250306,5310,24.86,20250203,6860,-3.35,20250306,4745,39.73,20240415,0.05,N,030610,5000,5698 억,,1327965,N,N,108,N,00,N
20250312,150401,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6610,-50,5,-0.75,689885750,104300,93.43,6650,6660,6580,8650,4670,6660,6614.44,1.17,0,-9544,6780,6720,6645,6585,6510,6682,6547,5698,1990,5000,4790,10,1,113962961,7533,7.95,0.40,12,0.09,831.00,16525.00,6860,20250306,-3.64,4745,20240415,39.30,6860,-3.64,20250306,5310,24.48,20250203,6860,-3.64,20250306,4745,39.30,20240415,0.05,N,030610,5000,5698 억,,1327965,N,N,9,N,00,N
20250312,140401,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6610,-50,5,-0.75,613107215,92661,83.00,6650,6660,6580,8650,4670,6660,6616.67,1.17,0,-7284,6780,6720,6645,6585,6510,6682,6547,5698,1990,5000,4790,10,1,113962961,7533,7.95,0.40,12,0.08,831.00,16525.00,6860,20250306,-3.64,4745,20240415,39.30,6860,-3.64,20250306,5310,24.48,20250203,6860,-3.64,20250306,4745,39.30,20240415,0.05,N,030610,5000,5698 억,,1327965,N,N,9,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 20250313 160403 55 60.00 KOSPI 증권 N N N Y 60 N 6630 0 3 0.00 384734475 57759 51.85 6670 6720 6620 8610 4650 6630 6661.04 1.15 0 24091 6703 6666 6623 6586 6543 6645 6565 5698 1980 5000 4770 10 1 113962961 7556 7.98 0.40 12 0.05 831.00 16525.00 6860 20250306 -3.35 4745 20240415 39.73 6860 -3.35 20250306 5310 24.86 20250203 6860 -3.35 20250306 4745 39.73 20240415 0.05 N 030610 5000 5698 억 1315946 N N 193 N 00 N
3 20250313 150403 55 60.00 KOSPI 증권 N N N Y 60 N 6640 10 2 0.15 305577400 45822 41.13 6670 6720 6620 8610 4650 6630 6668.79 1.15 0 21700 6703 6666 6623 6586 6543 6645 6565 5698 1980 5000 4770 10 1 113962961 7567 7.99 0.40 12 0.04 831.00 16525.00 6860 20250306 -3.21 4745 20240415 39.94 6860 -3.21 20250306 5310 25.05 20250203 6860 -3.21 20250306 4745 39.94 20240415 0.05 N 030610 5000 5698 억 1315946 N N 108 N 00 N
4 20250313 140403 55 60.00 KOSPI 증권 N N N Y 60 N 6640 10 2 0.15 259973020 38961 34.97 6670 6720 6620 8610 4650 6630 6672.65 1.15 0 18017 6703 6666 6623 6586 6543 6645 6565 5698 1980 5000 4770 10 1 113962961 7567 7.99 0.40 12 0.03 831.00 16525.00 6860 20250306 -3.21 4745 20240415 39.94 6860 -3.21 20250306 5310 25.05 20250203 6860 -3.21 20250306 4745 39.94 20240415 0.05 N 030610 5000 5698 억 1315946 N N 108 N 00 N
5 20250313 130403 55 60.00 KOSPI 증권 N N N Y 60 N 6680 50 2 0.75 234321050 35102 31.51 6670 6720 6620 8610 4650 6630 6675.43 1.15 0 17159 6703 6666 6623 6586 6543 6645 6565 5698 1980 5000 4770 10 1 113962961 7613 8.04 0.40 12 0.03 831.00 16525.00 6860 20250306 -2.62 4745 20240415 40.78 6860 -2.62 20250306 5310 25.80 20250203 6860 -2.62 20250306 4745 40.78 20240415 0.05 N 030610 5000 5698 억 1315946 N N 108 N 00 N
6 20250313 120403 55 60.00 KOSPI 증권 N N N Y 60 N 6690 60 2 0.90 210873140 31583 28.35 6670 6720 6620 8610 4650 6630 6676.79 1.15 0 15812 6703 6666 6623 6586 6543 6645 6565 5698 1980 5000 4770 10 1 113962961 7624 8.05 0.40 12 0.03 831.00 16525.00 6860 20250306 -2.48 4745 20240415 40.99 6860 -2.48 20250306 5310 25.99 20250203 6860 -2.48 20250306 4745 40.99 20240415 0.05 N 030610 5000 5698 억 1315946 N N 108 N 00 N
7 20250313 110403 55 60.00 KOSPI 증권 N N N Y 60 N 6680 50 2 0.75 194500450 29131 26.15 6670 6720 6620 8610 4650 6630 6676.75 1.15 0 14854 6703 6666 6623 6586 6543 6645 6565 5698 1980 5000 4770 10 1 113962961 7613 8.04 0.40 12 0.03 831.00 16525.00 6860 20250306 -2.62 4745 20240415 40.78 6860 -2.62 20250306 5310 25.80 20250203 6860 -2.62 20250306 4745 40.78 20240415 0.05 N 030610 5000 5698 억 1315946 N N 108 N 00 N
8 20250313 100402 55 60.00 KOSPI 증권 N N N Y 60 N 6680 50 2 0.75 71784280 10781 9.68 6670 6690 6620 8610 4650 6630 6658.41 1.15 0 5842 6703 6666 6623 6586 6543 6645 6565 5698 1980 5000 4770 10 1 113962961 7613 8.04 0.40 12 0.01 831.00 16525.00 6860 20250306 -2.62 4745 20240415 40.78 6860 -2.62 20250306 5310 25.80 20250203 6860 -2.62 20250306 4745 40.78 20240415 0.05 N 030610 5000 5698 억 1315946 N N 108 N 00 N
9 20250313 090404 55 60.00 KOSPI 증권 N N N Y 60 N 6670 40 2 0.60 4068700 610 0.55 6670 6670 6670 8610 4650 6630 6670.00 1.15 0 -189 6703 6666 6623 6586 6543 6645 6565 5698 1980 5000 4770 10 1 113962961 7601 8.03 0.40 12 0.00 831.00 16525.00 6860 20250306 -2.77 4745 20240415 40.57 6860 -2.77 20250306 5310 25.61 20250203 6860 -2.77 20250306 4745 40.57 20240415 0.05 N 030610 5000 5698 억 1315946 N N 108 N 00 N
10 20250312 160401 55 60.00 KOSPI 증권 N N N Y 60 N 6630 -30 5 -0.45 736976380 111403 99.79 6650 6660 6580 8650 4670 6660 6615.41 1.17 0 -10290 6780 6720 6645 6585 6510 6682 6547 5698 1990 5000 4790 10 1 113962961 7556 7.98 0.40 12 0.10 831.00 16525.00 6860 20250306 -3.35 4745 20240415 39.73 6860 -3.35 20250306 5310 24.86 20250203 6860 -3.35 20250306 4745 39.73 20240415 0.05 N 030610 5000 5698 억 1327965 N N 108 N 00 N
11 20250312 150401 55 60.00 KOSPI 증권 N N N Y 60 N 6610 -50 5 -0.75 689885750 104300 93.43 6650 6660 6580 8650 4670 6660 6614.44 1.17 0 -9544 6780 6720 6645 6585 6510 6682 6547 5698 1990 5000 4790 10 1 113962961 7533 7.95 0.40 12 0.09 831.00 16525.00 6860 20250306 -3.64 4745 20240415 39.30 6860 -3.64 20250306 5310 24.48 20250203 6860 -3.64 20250306 4745 39.30 20240415 0.05 N 030610 5000 5698 억 1327965 N N 9 N 00 N
12 20250312 140401 55 60.00 KOSPI 증권 N N N Y 60 N 6610 -50 5 -0.75 613107215 92661 83.00 6650 6660 6580 8650 4670 6660 6616.67 1.17 0 -7284 6780 6720 6645 6585 6510 6682 6547 5698 1990 5000 4790 10 1 113962961 7533 7.95 0.40 12 0.08 831.00 16525.00 6860 20250306 -3.64 4745 20240415 39.30 6860 -3.64 20250306 5310 24.48 20250203 6860 -3.64 20250306 4745 39.30 20240415 0.05 N 030610 5000 5698 억 1327965 N N 9 N 00 N