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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
069640/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
20250307,160609,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1138,0,3,0.00,4246221,3716,81.65,1138,1148,1134,1479,797,1138,1142.69,0.41,0,-596,1164,1150,1144,1130,1124,1148,1128,151,341,500,700,1,1,30106502,343,-5.32,0.32,12,0.01,-214.00,3527.00,2800,20240906,-59.36,1123,20250213,1.34,1490,-23.62,20250122,1123,1.34,20250213,2800,-59.36,20240906,1123,1.34,20250213,0.00,N,069640,500,150 억,,122054,N,N,6,N,00,N
20250307,150613,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1139,1,2,0.09,4131283,3615,79.43,1138,1148,1134,1479,797,1138,1142.82,0.41,0,-569,1164,1150,1144,1130,1124,1148,1128,151,341,500,700,1,1,30106502,343,-5.32,0.32,12,0.01,-214.00,3527.00,2800,20240906,-59.32,1123,20250213,1.42,1490,-23.56,20250122,1123,1.42,20250213,2800,-59.32,20240906,1123,1.42,20250213,0.00,N,069640,500,150 억,,122054,N,N,6,N,00,N
20250307,140610,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1148,10,2,0.88,3200477,2803,61.59,1138,1148,1134,1479,797,1138,1141.80,0.41,0,-575,1164,1150,1144,1130,1124,1148,1128,151,341,500,700,1,1,30106502,346,-5.36,0.33,12,0.01,-214.00,3527.00,2800,20240906,-59.00,1123,20250213,2.23,1490,-22.95,20250122,1123,2.23,20250213,2800,-59.00,20240906,1123,2.23,20250213,0.00,N,069640,500,150 억,,122054,N,N,6,N,00,N
20250307,130611,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1148,10,2,0.88,2968728,2601,57.15,1138,1148,1134,1479,797,1138,1141.38,0.41,0,-575,1164,1150,1144,1130,1124,1148,1128,151,341,500,700,1,1,30106502,346,-5.36,0.33,12,0.01,-214.00,3527.00,2800,20240906,-59.00,1123,20250213,2.23,1490,-22.95,20250122,1123,2.23,20250213,2800,-59.00,20240906,1123,2.23,20250213,0.00,N,069640,500,150 억,,122054,N,N,6,N,00,N
20250307,120612,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1145,7,2,0.62,2878218,2522,55.42,1138,1146,1134,1479,797,1138,1141.24,0.41,0,-566,1164,1150,1144,1130,1124,1148,1128,151,341,500,700,1,1,30106502,345,-5.35,0.32,12,0.01,-214.00,3527.00,2800,20240906,-59.11,1123,20250213,1.96,1490,-23.15,20250122,1123,1.96,20250213,2800,-59.11,20240906,1123,1.96,20250213,0.00,N,069640,500,150 억,,122054,N,N,6,N,00,N
20250307,110611,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1144,6,2,0.53,2157604,1891,41.55,1138,1144,1134,1479,797,1138,1140.99,0.41,0,-364,1164,1150,1144,1130,1124,1148,1128,151,341,500,700,1,1,30106502,344,-5.35,0.32,12,0.01,-214.00,3527.00,2800,20240906,-59.14,1123,20250213,1.87,1490,-23.22,20250122,1123,1.87,20250213,2800,-59.14,20240906,1123,1.87,20250213,0.00,N,069640,500,150 억,,122054,N,N,6,N,00,N
20250307,100608,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1141,3,2,0.26,1143068,1004,22.06,1138,1141,1134,1479,797,1138,1138.51,0.41,0,-118,1164,1150,1144,1130,1124,1148,1128,151,341,500,700,1,1,30106502,344,-5.33,0.32,12,0.00,-214.00,3527.00,2800,20240906,-59.25,1123,20250213,1.60,1490,-23.42,20250122,1123,1.60,20250213,2800,-59.25,20240906,1123,1.60,20250213,0.00,N,069640,500,150 억,,122054,N,N,6,N,00,N
20250307,090613,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1137,-1,5,-0.09,38690,34,0.75,1138,1138,1137,1479,797,1138,1137.94,0.41,0,-1,1164,1150,1144,1130,1124,1148,1128,151,341,500,700,1,1,30106502,342,-5.31,0.32,12,0.00,-214.00,3527.00,2800,20240906,-59.39,1123,20250213,1.25,1490,-23.69,20250122,1123,1.25,20250213,2800,-59.39,20240906,1123,1.25,20250213,0.00,N,069640,500,150 억,,122054,N,N,6,N,00,N
20250306,160608,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1138,-13,5,-1.13,5208643,4551,56.07,1158,1158,1138,1496,806,1151,1144.51,0.41,0,29,1177,1163,1157,1143,1137,1161,1141,151,345,500,710,1,1,30106502,343,-5.32,0.32,12,0.02,-214.00,3527.00,2800,20240906,-59.36,1123,20250213,1.34,1490,-23.62,20250122,1123,1.34,20250213,2800,-59.36,20240906,1123,1.34,20250213,0.00,N,069640,500,150 억,,122054,N,N,6,N,00,N
20250306,150607,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1148,-3,5,-0.26,4339211,3787,46.66,1158,1158,1139,1496,806,1151,1145.82,0.41,0,177,1177,1163,1157,1143,1137,1161,1141,151,345,500,710,1,1,30106502,346,-5.36,0.33,12,0.01,-214.00,3527.00,2800,20240906,-59.00,1123,20250213,2.23,1490,-22.95,20250122,1123,2.23,20250213,2800,-59.00,20240906,1123,2.23,20250213,0.00,N,069640,500,150 억,,122054,N,N,17,N,00,N
20250306,140606,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1149,-2,5,-0.17,2587380,2259,27.83,1158,1158,1139,1496,806,1151,1145.37,0.41,0,177,1177,1163,1157,1143,1137,1161,1141,151,345,500,710,1,1,30106502,346,-5.37,0.33,12,0.01,-214.00,3527.00,2800,20240906,-58.96,1123,20250213,2.32,1490,-22.89,20250122,1123,2.32,20250213,2800,-58.96,20240906,1123,2.32,20250213,0.00,N,069640,500,150 억,,122054,N,N,17,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 20250307 160609 57 100.00 KOSPI 유통 N N N N N 1138 0 3 0.00 4246221 3716 81.65 1138 1148 1134 1479 797 1138 1142.69 0.41 0 -596 1164 1150 1144 1130 1124 1148 1128 151 341 500 700 1 1 30106502 343 -5.32 0.32 12 0.01 -214.00 3527.00 2800 20240906 -59.36 1123 20250213 1.34 1490 -23.62 20250122 1123 1.34 20250213 2800 -59.36 20240906 1123 1.34 20250213 0.00 N 069640 500 150 억 122054 N N 6 N 00 N
3 20250307 150613 57 100.00 KOSPI 유통 N N N N N 1139 1 2 0.09 4131283 3615 79.43 1138 1148 1134 1479 797 1138 1142.82 0.41 0 -569 1164 1150 1144 1130 1124 1148 1128 151 341 500 700 1 1 30106502 343 -5.32 0.32 12 0.01 -214.00 3527.00 2800 20240906 -59.32 1123 20250213 1.42 1490 -23.56 20250122 1123 1.42 20250213 2800 -59.32 20240906 1123 1.42 20250213 0.00 N 069640 500 150 억 122054 N N 6 N 00 N
4 20250307 140610 57 100.00 KOSPI 유통 N N N N N 1148 10 2 0.88 3200477 2803 61.59 1138 1148 1134 1479 797 1138 1141.80 0.41 0 -575 1164 1150 1144 1130 1124 1148 1128 151 341 500 700 1 1 30106502 346 -5.36 0.33 12 0.01 -214.00 3527.00 2800 20240906 -59.00 1123 20250213 2.23 1490 -22.95 20250122 1123 2.23 20250213 2800 -59.00 20240906 1123 2.23 20250213 0.00 N 069640 500 150 억 122054 N N 6 N 00 N
5 20250307 130611 57 100.00 KOSPI 유통 N N N N N 1148 10 2 0.88 2968728 2601 57.15 1138 1148 1134 1479 797 1138 1141.38 0.41 0 -575 1164 1150 1144 1130 1124 1148 1128 151 341 500 700 1 1 30106502 346 -5.36 0.33 12 0.01 -214.00 3527.00 2800 20240906 -59.00 1123 20250213 2.23 1490 -22.95 20250122 1123 2.23 20250213 2800 -59.00 20240906 1123 2.23 20250213 0.00 N 069640 500 150 억 122054 N N 6 N 00 N
6 20250307 120612 57 100.00 KOSPI 유통 N N N N N 1145 7 2 0.62 2878218 2522 55.42 1138 1146 1134 1479 797 1138 1141.24 0.41 0 -566 1164 1150 1144 1130 1124 1148 1128 151 341 500 700 1 1 30106502 345 -5.35 0.32 12 0.01 -214.00 3527.00 2800 20240906 -59.11 1123 20250213 1.96 1490 -23.15 20250122 1123 1.96 20250213 2800 -59.11 20240906 1123 1.96 20250213 0.00 N 069640 500 150 억 122054 N N 6 N 00 N
7 20250307 110611 57 100.00 KOSPI 유통 N N N N N 1144 6 2 0.53 2157604 1891 41.55 1138 1144 1134 1479 797 1138 1140.99 0.41 0 -364 1164 1150 1144 1130 1124 1148 1128 151 341 500 700 1 1 30106502 344 -5.35 0.32 12 0.01 -214.00 3527.00 2800 20240906 -59.14 1123 20250213 1.87 1490 -23.22 20250122 1123 1.87 20250213 2800 -59.14 20240906 1123 1.87 20250213 0.00 N 069640 500 150 억 122054 N N 6 N 00 N
8 20250307 100608 57 100.00 KOSPI 유통 N N N N N 1141 3 2 0.26 1143068 1004 22.06 1138 1141 1134 1479 797 1138 1138.51 0.41 0 -118 1164 1150 1144 1130 1124 1148 1128 151 341 500 700 1 1 30106502 344 -5.33 0.32 12 0.00 -214.00 3527.00 2800 20240906 -59.25 1123 20250213 1.60 1490 -23.42 20250122 1123 1.60 20250213 2800 -59.25 20240906 1123 1.60 20250213 0.00 N 069640 500 150 억 122054 N N 6 N 00 N
9 20250307 090613 57 100.00 KOSPI 유통 N N N N N 1137 -1 5 -0.09 38690 34 0.75 1138 1138 1137 1479 797 1138 1137.94 0.41 0 -1 1164 1150 1144 1130 1124 1148 1128 151 341 500 700 1 1 30106502 342 -5.31 0.32 12 0.00 -214.00 3527.00 2800 20240906 -59.39 1123 20250213 1.25 1490 -23.69 20250122 1123 1.25 20250213 2800 -59.39 20240906 1123 1.25 20250213 0.00 N 069640 500 150 억 122054 N N 6 N 00 N
10 20250306 160608 57 100.00 KOSPI 유통 N N N N N 1138 -13 5 -1.13 5208643 4551 56.07 1158 1158 1138 1496 806 1151 1144.51 0.41 0 29 1177 1163 1157 1143 1137 1161 1141 151 345 500 710 1 1 30106502 343 -5.32 0.32 12 0.02 -214.00 3527.00 2800 20240906 -59.36 1123 20250213 1.34 1490 -23.62 20250122 1123 1.34 20250213 2800 -59.36 20240906 1123 1.34 20250213 0.00 N 069640 500 150 억 122054 N N 6 N 00 N
11 20250306 150607 57 100.00 KOSPI 유통 N N N N N 1148 -3 5 -0.26 4339211 3787 46.66 1158 1158 1139 1496 806 1151 1145.82 0.41 0 177 1177 1163 1157 1143 1137 1161 1141 151 345 500 710 1 1 30106502 346 -5.36 0.33 12 0.01 -214.00 3527.00 2800 20240906 -59.00 1123 20250213 2.23 1490 -22.95 20250122 1123 2.23 20250213 2800 -59.00 20240906 1123 2.23 20250213 0.00 N 069640 500 150 억 122054 N N 17 N 00 N
12 20250306 140606 57 100.00 KOSPI 유통 N N N N N 1149 -2 5 -0.17 2587380 2259 27.83 1158 1158 1139 1496 806 1151 1145.37 0.41 0 177 1177 1163 1157 1143 1137 1161 1141 151 345 500 710 1 1 30106502 346 -5.37 0.33 12 0.01 -214.00 3527.00 2800 20240906 -58.96 1123 20250213 2.32 1490 -22.89 20250122 1123 2.32 20250213 2800 -58.96 20240906 1123 2.32 20250213 0.00 N 069640 500 150 억 122054 N N 17 N 00 N