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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009810/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
20250312,160241,57,100.00,KOSPI,,유통,N,N,N,N, ,N,306,4,2,1.32,43850619,143306,77.71,302,308,302,392,212,302,305.99,1.67,0,28896,310,305,302,297,294,306,298,152,90,100,180,1,1,151887500,465,-1.03,0.71,12,0.09,-296.00,431.00,1315,20240620,-76.73,295,20241115,3.73,425,-28.00,20250113,296,3.38,20250305,1315,-76.73,20240620,295,3.73,20241115,0.00,N,009810,100,151 억,,2541267,N,N,70,N,00,N
20250312,150243,57,100.00,KOSPI,,유통,N,N,N,N, ,N,308,6,2,1.99,42284428,138201,74.94,302,308,302,392,212,302,305.96,1.67,0,29380,310,305,302,297,294,306,298,152,90,100,180,1,1,151887500,468,-1.04,0.71,12,0.09,-296.00,431.00,1315,20240620,-76.58,295,20241115,4.41,425,-27.53,20250113,296,4.05,20250305,1315,-76.58,20240620,295,4.41,20241115,0.00,N,009810,100,151 억,,2541267,N,N,15,N,00,N
20250312,140242,57,100.00,KOSPI,,유통,N,N,N,N, ,N,307,5,2,1.66,38412384,125572,68.09,302,308,302,392,212,302,305.90,1.67,0,28947,310,305,302,297,294,306,298,152,90,100,180,1,1,151887500,466,-1.04,0.71,12,0.08,-296.00,431.00,1315,20240620,-76.65,295,20241115,4.07,425,-27.76,20250113,296,3.72,20250305,1315,-76.65,20240620,295,4.07,20241115,0.00,N,009810,100,151 억,,2541267,N,N,15,N,00,N
20250312,130241,57,100.00,KOSPI,,유통,N,N,N,N, ,N,306,4,2,1.32,20401508,66826,36.24,302,308,302,392,212,302,305.29,1.67,0,-2170,310,305,302,297,294,306,298,152,90,100,180,1,1,151887500,465,-1.03,0.71,12,0.04,-296.00,431.00,1315,20240620,-76.73,295,20241115,3.73,425,-28.00,20250113,296,3.38,20250305,1315,-76.73,20240620,295,3.73,20241115,0.00,N,009810,100,151 억,,2541267,N,N,15,N,00,N
20250312,120242,57,100.00,KOSPI,,유통,N,N,N,N, ,N,307,5,2,1.66,17510151,57378,31.11,302,308,302,392,212,302,305.17,1.67,0,-1435,310,305,302,297,294,306,298,152,90,100,180,1,1,151887500,466,-1.04,0.71,12,0.04,-296.00,431.00,1315,20240620,-76.65,295,20241115,4.07,425,-27.76,20250113,296,3.72,20250305,1315,-76.65,20240620,295,4.07,20241115,0.00,N,009810,100,151 억,,2541267,N,N,15,N,00,N
20250312,110240,57,100.00,KOSPI,,유통,N,N,N,N, ,N,306,4,2,1.32,13391845,43927,23.82,302,308,302,392,212,302,304.87,1.67,0,-6685,310,305,302,297,294,306,298,152,90,100,180,1,1,151887500,465,-1.03,0.71,12,0.03,-296.00,431.00,1315,20240620,-76.73,295,20241115,3.73,425,-28.00,20250113,296,3.38,20250305,1315,-76.73,20240620,295,3.73,20241115,0.00,N,009810,100,151 억,,2541267,N,N,15,N,00,N
20250312,100241,57,100.00,KOSPI,,유통,N,N,N,N, ,N,305,3,2,0.99,2998893,9825,5.33,302,308,302,392,212,302,305.23,1.67,0,-3955,310,305,302,297,294,306,298,152,90,100,180,1,1,151887500,463,-1.03,0.71,12,0.01,-296.00,431.00,1315,20240620,-76.81,295,20241115,3.39,425,-28.24,20250113,296,3.04,20250305,1315,-76.81,20240620,295,3.39,20241115,0.00,N,009810,100,151 억,,2541267,N,N,15,N,00,N
20250312,090242,57,100.00,KOSPI,,유통,N,N,N,N, ,N,305,3,2,0.99,1048326,3427,1.86,302,308,302,392,212,302,305.90,1.67,0,-3312,310,305,302,297,294,306,298,152,90,100,180,1,1,151887500,463,-1.03,0.71,12,0.00,-296.00,431.00,1315,20240620,-76.81,295,20241115,3.39,425,-28.24,20250113,296,3.04,20250305,1315,-76.81,20240620,295,3.39,20241115,0.00,N,009810,100,151 억,,2541267,N,N,15,N,00,N
20250311,160240,57,100.00,KOSPI,,유통,N,N,N,N, ,N,302,-3,5,-0.98,55734046,184417,49.86,302,307,299,396,214,305,302.22,1.67,0,9412,311,307,303,299,295,310,302,152,91,100,180,1,1,151887500,459,-1.02,0.70,12,0.12,-296.00,431.00,1315,20240620,-77.03,295,20241115,2.37,425,-28.94,20250113,296,2.03,20250305,1315,-77.03,20240620,295,2.37,20241115,0.00,N,009810,100,151 억,,2529743,N,N,15,N,00,N
20250311,150241,57,100.00,KOSPI,,유통,N,N,N,N, ,N,305,0,3,0.00,54578628,180599,48.83,302,307,299,396,214,305,302.21,1.67,0,9567,311,307,303,299,295,310,302,152,91,100,180,1,1,151887500,463,-1.03,0.71,12,0.12,-296.00,431.00,1315,20240620,-76.81,295,20241115,3.39,425,-28.24,20250113,296,3.04,20250305,1315,-76.81,20240620,295,3.39,20241115,0.00,N,009810,100,151 억,,2529743,N,N,25,N,00,N
20250311,140241,57,100.00,KOSPI,,유통,N,N,N,N, ,N,305,0,3,0.00,46765410,154981,41.90,302,307,299,396,214,305,301.75,1.67,0,10655,311,307,303,299,295,310,302,152,91,100,180,1,1,151887500,463,-1.03,0.71,12,0.10,-296.00,431.00,1315,20240620,-76.81,295,20241115,3.39,425,-28.24,20250113,296,3.04,20250305,1315,-76.81,20240620,295,3.39,20241115,0.00,N,009810,100,151 억,,2529743,N,N,25,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 20250312 160241 57 100.00 KOSPI 유통 N N N N N 306 4 2 1.32 43850619 143306 77.71 302 308 302 392 212 302 305.99 1.67 0 28896 310 305 302 297 294 306 298 152 90 100 180 1 1 151887500 465 -1.03 0.71 12 0.09 -296.00 431.00 1315 20240620 -76.73 295 20241115 3.73 425 -28.00 20250113 296 3.38 20250305 1315 -76.73 20240620 295 3.73 20241115 0.00 N 009810 100 151 억 2541267 N N 70 N 00 N
3 20250312 150243 57 100.00 KOSPI 유통 N N N N N 308 6 2 1.99 42284428 138201 74.94 302 308 302 392 212 302 305.96 1.67 0 29380 310 305 302 297 294 306 298 152 90 100 180 1 1 151887500 468 -1.04 0.71 12 0.09 -296.00 431.00 1315 20240620 -76.58 295 20241115 4.41 425 -27.53 20250113 296 4.05 20250305 1315 -76.58 20240620 295 4.41 20241115 0.00 N 009810 100 151 억 2541267 N N 15 N 00 N
4 20250312 140242 57 100.00 KOSPI 유통 N N N N N 307 5 2 1.66 38412384 125572 68.09 302 308 302 392 212 302 305.90 1.67 0 28947 310 305 302 297 294 306 298 152 90 100 180 1 1 151887500 466 -1.04 0.71 12 0.08 -296.00 431.00 1315 20240620 -76.65 295 20241115 4.07 425 -27.76 20250113 296 3.72 20250305 1315 -76.65 20240620 295 4.07 20241115 0.00 N 009810 100 151 억 2541267 N N 15 N 00 N
5 20250312 130241 57 100.00 KOSPI 유통 N N N N N 306 4 2 1.32 20401508 66826 36.24 302 308 302 392 212 302 305.29 1.67 0 -2170 310 305 302 297 294 306 298 152 90 100 180 1 1 151887500 465 -1.03 0.71 12 0.04 -296.00 431.00 1315 20240620 -76.73 295 20241115 3.73 425 -28.00 20250113 296 3.38 20250305 1315 -76.73 20240620 295 3.73 20241115 0.00 N 009810 100 151 억 2541267 N N 15 N 00 N
6 20250312 120242 57 100.00 KOSPI 유통 N N N N N 307 5 2 1.66 17510151 57378 31.11 302 308 302 392 212 302 305.17 1.67 0 -1435 310 305 302 297 294 306 298 152 90 100 180 1 1 151887500 466 -1.04 0.71 12 0.04 -296.00 431.00 1315 20240620 -76.65 295 20241115 4.07 425 -27.76 20250113 296 3.72 20250305 1315 -76.65 20240620 295 4.07 20241115 0.00 N 009810 100 151 억 2541267 N N 15 N 00 N
7 20250312 110240 57 100.00 KOSPI 유통 N N N N N 306 4 2 1.32 13391845 43927 23.82 302 308 302 392 212 302 304.87 1.67 0 -6685 310 305 302 297 294 306 298 152 90 100 180 1 1 151887500 465 -1.03 0.71 12 0.03 -296.00 431.00 1315 20240620 -76.73 295 20241115 3.73 425 -28.00 20250113 296 3.38 20250305 1315 -76.73 20240620 295 3.73 20241115 0.00 N 009810 100 151 억 2541267 N N 15 N 00 N
8 20250312 100241 57 100.00 KOSPI 유통 N N N N N 305 3 2 0.99 2998893 9825 5.33 302 308 302 392 212 302 305.23 1.67 0 -3955 310 305 302 297 294 306 298 152 90 100 180 1 1 151887500 463 -1.03 0.71 12 0.01 -296.00 431.00 1315 20240620 -76.81 295 20241115 3.39 425 -28.24 20250113 296 3.04 20250305 1315 -76.81 20240620 295 3.39 20241115 0.00 N 009810 100 151 억 2541267 N N 15 N 00 N
9 20250312 090242 57 100.00 KOSPI 유통 N N N N N 305 3 2 0.99 1048326 3427 1.86 302 308 302 392 212 302 305.90 1.67 0 -3312 310 305 302 297 294 306 298 152 90 100 180 1 1 151887500 463 -1.03 0.71 12 0.00 -296.00 431.00 1315 20240620 -76.81 295 20241115 3.39 425 -28.24 20250113 296 3.04 20250305 1315 -76.81 20240620 295 3.39 20241115 0.00 N 009810 100 151 억 2541267 N N 15 N 00 N
10 20250311 160240 57 100.00 KOSPI 유통 N N N N N 302 -3 5 -0.98 55734046 184417 49.86 302 307 299 396 214 305 302.22 1.67 0 9412 311 307 303 299 295 310 302 152 91 100 180 1 1 151887500 459 -1.02 0.70 12 0.12 -296.00 431.00 1315 20240620 -77.03 295 20241115 2.37 425 -28.94 20250113 296 2.03 20250305 1315 -77.03 20240620 295 2.37 20241115 0.00 N 009810 100 151 억 2529743 N N 15 N 00 N
11 20250311 150241 57 100.00 KOSPI 유통 N N N N N 305 0 3 0.00 54578628 180599 48.83 302 307 299 396 214 305 302.21 1.67 0 9567 311 307 303 299 295 310 302 152 91 100 180 1 1 151887500 463 -1.03 0.71 12 0.12 -296.00 431.00 1315 20240620 -76.81 295 20241115 3.39 425 -28.24 20250113 296 3.04 20250305 1315 -76.81 20240620 295 3.39 20241115 0.00 N 009810 100 151 억 2529743 N N 25 N 00 N
12 20250311 140241 57 100.00 KOSPI 유통 N N N N N 305 0 3 0.00 46765410 154981 41.90 302 307 299 396 214 305 301.75 1.67 0 10655 311 307 303 299 295 310 302 152 91 100 180 1 1 151887500 463 -1.03 0.71 12 0.10 -296.00 431.00 1315 20240620 -76.81 295 20241115 3.39 425 -28.24 20250113 296 3.04 20250305 1315 -76.81 20240620 295 3.39 20241115 0.00 N 009810 100 151 억 2529743 N N 25 N 00 N