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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160425,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6440,-90,5,-1.38,1394333555,216847,103.91,6530,6530,6400,8480,4580,6530,6430.03,1.18,0,-4083,6636,6582,6546,6492,6456,6565,6475,5698,1950,5000,4700,10,1,113962961,7339,7.75,0.39,12,0.19,831.00,16525.00,6860,20250306,-6.12,4745,20240415,35.72,6860,-6.12,20250306,5310,21.28,20250203,6860,-6.12,20250306,4745,35.72,20240415,0.07,N,030610,5000,5698 억,,1343825,N,N,204,N,00,N
20250321,150409,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6450,-80,5,-1.23,1354133735,210613,100.92,6530,6530,6400,8480,4580,6530,6429.49,1.18,0,-2327,6636,6582,6546,6492,6456,6565,6475,5698,1950,5000,4700,10,1,113962961,7351,7.76,0.39,12,0.18,831.00,16525.00,6860,20250306,-5.98,4745,20240415,35.93,6860,-5.98,20250306,5310,21.47,20250203,6860,-5.98,20250306,4745,35.93,20240415,0.07,N,030610,5000,5698 억,,1343825,N,N,30,N,00,N
20250321,140409,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6420,-110,5,-1.68,1255365190,195260,93.57,6530,6530,6400,8480,4580,6530,6429.20,1.18,0,-269,6636,6582,6546,6492,6456,6565,6475,5698,1950,5000,4700,10,1,113962961,7316,7.73,0.39,12,0.17,831.00,16525.00,6860,20250306,-6.41,4745,20240415,35.30,6860,-6.41,20250306,5310,20.90,20250203,6860,-6.41,20250306,4745,35.30,20240415,0.07,N,030610,5000,5698 억,,1343825,N,N,30,N,00,N
20250321,130410,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6420,-110,5,-1.68,1060576280,164931,79.03,6530,6530,6400,8480,4580,6530,6430.42,1.18,0,814,6636,6582,6546,6492,6456,6565,6475,5698,1950,5000,4700,10,1,113962961,7316,7.73,0.39,12,0.14,831.00,16525.00,6860,20250306,-6.41,4745,20240415,35.30,6860,-6.41,20250306,5310,20.90,20250203,6860,-6.41,20250306,4745,35.30,20240415,0.07,N,030610,5000,5698 억,,1343825,N,N,30,N,00,N
20250321,120410,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6430,-100,5,-1.53,991926910,154232,73.91,6530,6530,6400,8480,4580,6530,6431.39,1.18,0,2281,6636,6582,6546,6492,6456,6565,6475,5698,1950,5000,4700,10,1,113962961,7328,7.74,0.39,12,0.14,831.00,16525.00,6860,20250306,-6.27,4745,20240415,35.51,6860,-6.27,20250306,5310,21.09,20250203,6860,-6.27,20250306,4745,35.51,20240415,0.07,N,030610,5000,5698 억,,1343825,N,N,30,N,00,N
20250321,110409,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6410,-120,5,-1.84,706430290,109692,52.56,6530,6530,6400,8480,4580,6530,6440.13,1.18,0,-26906,6636,6582,6546,6492,6456,6565,6475,5698,1950,5000,4700,10,1,113962961,7305,7.71,0.39,12,0.10,831.00,16525.00,6860,20250306,-6.56,4745,20240415,35.09,6860,-6.56,20250306,5310,20.72,20250203,6860,-6.56,20250306,4745,35.09,20240415,0.07,N,030610,5000,5698 억,,1343825,N,N,30,N,00,N
20250321,100410,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6420,-110,5,-1.68,482822640,74808,35.85,6530,6530,6410,8480,4580,6530,6454.16,1.18,0,-22225,6636,6582,6546,6492,6456,6565,6475,5698,1950,5000,4700,10,1,113962961,7316,7.73,0.39,12,0.07,831.00,16525.00,6860,20250306,-6.41,4745,20240415,35.30,6860,-6.41,20250306,5310,20.90,20250203,6860,-6.41,20250306,4745,35.30,20240415,0.07,N,030610,5000,5698 억,,1343825,N,N,30,N,00,N
20250321,090412,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6450,-80,5,-1.23,97059060,14975,7.18,6530,6530,6440,8480,4580,6530,6481.41,1.18,0,-7355,6636,6582,6546,6492,6456,6565,6475,5698,1950,5000,4700,10,1,113962961,7351,7.76,0.39,12,0.01,831.00,16525.00,6860,20250306,-5.98,4745,20240415,35.93,6860,-5.98,20250306,5310,21.47,20250203,6860,-5.98,20250306,4745,35.93,20240415,0.07,N,030610,5000,5698 억,,1343825,N,N,30,N,00,N
20250320,160458,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6530,-20,5,-0.31,1359005835,207418,120.95,6550,6600,6510,8510,4590,6550,6552.02,1.20,0,-28356,6610,6580,6540,6510,6470,6560,6490,5698,1960,5000,4710,10,1,113962961,7442,7.86,0.40,12,0.18,831.00,16525.00,6860,20250306,-4.81,4745,20240415,37.62,6860,-4.81,20250306,5310,22.98,20250203,6860,-4.81,20250306,4745,37.62,20240415,0.08,N,030610,5000,5698 억,,1372375,N,N,30,N,00,N
20250320,150409,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6520,-30,5,-0.46,1323110025,201914,117.74,6550,6600,6510,8510,4590,6550,6552.84,1.20,0,-24206,6610,6580,6540,6510,6470,6560,6490,5698,1960,5000,4710,10,1,113962961,7430,7.85,0.39,12,0.18,831.00,16525.00,6860,20250306,-4.96,4745,20240415,37.41,6860,-4.96,20250306,5310,22.79,20250203,6860,-4.96,20250306,4745,37.41,20240415,0.08,N,030610,5000,5698 억,,1372375,N,N,16,N,00,N
20250320,140411,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6520,-30,5,-0.46,1198150295,182752,106.57,6550,6600,6510,8510,4590,6550,6556.15,1.20,0,-15484,6610,6580,6540,6510,6470,6560,6490,5698,1960,5000,4710,10,1,113962961,7430,7.85,0.39,12,0.16,831.00,16525.00,6860,20250306,-4.96,4745,20240415,37.41,6860,-4.96,20250306,5310,22.79,20250203,6860,-4.96,20250306,4745,37.41,20240415,0.08,N,030610,5000,5698 억,,1372375,N,N,16,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 20250321 160425 55 60.00 KOSPI 증권 N N N Y 60 N 6440 -90 5 -1.38 1394333555 216847 103.91 6530 6530 6400 8480 4580 6530 6430.03 1.18 0 -4083 6636 6582 6546 6492 6456 6565 6475 5698 1950 5000 4700 10 1 113962961 7339 7.75 0.39 12 0.19 831.00 16525.00 6860 20250306 -6.12 4745 20240415 35.72 6860 -6.12 20250306 5310 21.28 20250203 6860 -6.12 20250306 4745 35.72 20240415 0.07 N 030610 5000 5698 억 1343825 N N 204 N 00 N
3 20250321 150409 55 60.00 KOSPI 증권 N N N Y 60 N 6450 -80 5 -1.23 1354133735 210613 100.92 6530 6530 6400 8480 4580 6530 6429.49 1.18 0 -2327 6636 6582 6546 6492 6456 6565 6475 5698 1950 5000 4700 10 1 113962961 7351 7.76 0.39 12 0.18 831.00 16525.00 6860 20250306 -5.98 4745 20240415 35.93 6860 -5.98 20250306 5310 21.47 20250203 6860 -5.98 20250306 4745 35.93 20240415 0.07 N 030610 5000 5698 억 1343825 N N 30 N 00 N
4 20250321 140409 55 60.00 KOSPI 증권 N N N Y 60 N 6420 -110 5 -1.68 1255365190 195260 93.57 6530 6530 6400 8480 4580 6530 6429.20 1.18 0 -269 6636 6582 6546 6492 6456 6565 6475 5698 1950 5000 4700 10 1 113962961 7316 7.73 0.39 12 0.17 831.00 16525.00 6860 20250306 -6.41 4745 20240415 35.30 6860 -6.41 20250306 5310 20.90 20250203 6860 -6.41 20250306 4745 35.30 20240415 0.07 N 030610 5000 5698 억 1343825 N N 30 N 00 N
5 20250321 130410 55 60.00 KOSPI 증권 N N N Y 60 N 6420 -110 5 -1.68 1060576280 164931 79.03 6530 6530 6400 8480 4580 6530 6430.42 1.18 0 814 6636 6582 6546 6492 6456 6565 6475 5698 1950 5000 4700 10 1 113962961 7316 7.73 0.39 12 0.14 831.00 16525.00 6860 20250306 -6.41 4745 20240415 35.30 6860 -6.41 20250306 5310 20.90 20250203 6860 -6.41 20250306 4745 35.30 20240415 0.07 N 030610 5000 5698 억 1343825 N N 30 N 00 N
6 20250321 120410 55 60.00 KOSPI 증권 N N N Y 60 N 6430 -100 5 -1.53 991926910 154232 73.91 6530 6530 6400 8480 4580 6530 6431.39 1.18 0 2281 6636 6582 6546 6492 6456 6565 6475 5698 1950 5000 4700 10 1 113962961 7328 7.74 0.39 12 0.14 831.00 16525.00 6860 20250306 -6.27 4745 20240415 35.51 6860 -6.27 20250306 5310 21.09 20250203 6860 -6.27 20250306 4745 35.51 20240415 0.07 N 030610 5000 5698 억 1343825 N N 30 N 00 N
7 20250321 110409 55 60.00 KOSPI 증권 N N N Y 60 N 6410 -120 5 -1.84 706430290 109692 52.56 6530 6530 6400 8480 4580 6530 6440.13 1.18 0 -26906 6636 6582 6546 6492 6456 6565 6475 5698 1950 5000 4700 10 1 113962961 7305 7.71 0.39 12 0.10 831.00 16525.00 6860 20250306 -6.56 4745 20240415 35.09 6860 -6.56 20250306 5310 20.72 20250203 6860 -6.56 20250306 4745 35.09 20240415 0.07 N 030610 5000 5698 억 1343825 N N 30 N 00 N
8 20250321 100410 55 60.00 KOSPI 증권 N N N Y 60 N 6420 -110 5 -1.68 482822640 74808 35.85 6530 6530 6410 8480 4580 6530 6454.16 1.18 0 -22225 6636 6582 6546 6492 6456 6565 6475 5698 1950 5000 4700 10 1 113962961 7316 7.73 0.39 12 0.07 831.00 16525.00 6860 20250306 -6.41 4745 20240415 35.30 6860 -6.41 20250306 5310 20.90 20250203 6860 -6.41 20250306 4745 35.30 20240415 0.07 N 030610 5000 5698 억 1343825 N N 30 N 00 N
9 20250321 090412 55 60.00 KOSPI 증권 N N N Y 60 N 6450 -80 5 -1.23 97059060 14975 7.18 6530 6530 6440 8480 4580 6530 6481.41 1.18 0 -7355 6636 6582 6546 6492 6456 6565 6475 5698 1950 5000 4700 10 1 113962961 7351 7.76 0.39 12 0.01 831.00 16525.00 6860 20250306 -5.98 4745 20240415 35.93 6860 -5.98 20250306 5310 21.47 20250203 6860 -5.98 20250306 4745 35.93 20240415 0.07 N 030610 5000 5698 억 1343825 N N 30 N 00 N
10 20250320 160458 55 60.00 KOSPI 증권 N N N Y 60 N 6530 -20 5 -0.31 1359005835 207418 120.95 6550 6600 6510 8510 4590 6550 6552.02 1.20 0 -28356 6610 6580 6540 6510 6470 6560 6490 5698 1960 5000 4710 10 1 113962961 7442 7.86 0.40 12 0.18 831.00 16525.00 6860 20250306 -4.81 4745 20240415 37.62 6860 -4.81 20250306 5310 22.98 20250203 6860 -4.81 20250306 4745 37.62 20240415 0.08 N 030610 5000 5698 억 1372375 N N 30 N 00 N
11 20250320 150409 55 60.00 KOSPI 증권 N N N Y 60 N 6520 -30 5 -0.46 1323110025 201914 117.74 6550 6600 6510 8510 4590 6550 6552.84 1.20 0 -24206 6610 6580 6540 6510 6470 6560 6490 5698 1960 5000 4710 10 1 113962961 7430 7.85 0.39 12 0.18 831.00 16525.00 6860 20250306 -4.96 4745 20240415 37.41 6860 -4.96 20250306 5310 22.79 20250203 6860 -4.96 20250306 4745 37.41 20240415 0.08 N 030610 5000 5698 억 1372375 N N 16 N 00 N
12 20250320 140411 55 60.00 KOSPI 증권 N N N Y 60 N 6520 -30 5 -0.46 1198150295 182752 106.57 6550 6600 6510 8510 4590 6550 6556.15 1.20 0 -15484 6610 6580 6540 6510 6470 6560 6490 5698 1960 5000 4710 10 1 113962961 7430 7.85 0.39 12 0.16 831.00 16525.00 6860 20250306 -4.96 4745 20240415 37.41 6860 -4.96 20250306 5310 22.79 20250203 6860 -4.96 20250306 4745 37.41 20240415 0.08 N 030610 5000 5698 억 1372375 N N 16 N 00 N