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
025530/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
20250312,160348,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3120,55,2,1.79,13788315,4487,114.03,3040,3120,3040,3980,2150,3065,3072.95,0.55,0,-17,3091,3077,3056,3042,3021,3067,3032,75,915,500,2020,5,1,14934008,466,4.84,0.29,12,0.03,644.00,10852.00,4150,20240417,-24.82,3005,20250304,3.83,3355,-7.00,20250113,3005,3.83,20250304,4150,-24.82,20240417,3005,3.83,20250304,0.30,N,025530,500,74 억,,81429,N,N,13,N,00,N
20250312,150348,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3075,10,2,0.33,10047005,3277,83.28,3040,3075,3040,3980,2150,3065,3065.92,0.55,0,-17,3091,3077,3056,3042,3021,3067,3032,75,915,500,2020,5,1,14934008,459,4.77,0.28,12,0.02,644.00,10852.00,4150,20240417,-25.90,3005,20250304,2.33,3355,-8.35,20250113,3005,2.33,20250304,4150,-25.90,20240417,3005,2.33,20250304,0.30,N,025530,500,74 억,,81429,N,N,1,N,00,N
20250312,140347,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3075,10,2,0.33,9627070,3140,79.80,3040,3075,3040,3980,2150,3065,3065.95,0.55,0,-17,3091,3077,3056,3042,3021,3067,3032,75,915,500,2020,5,1,14934008,459,4.77,0.28,12,0.02,644.00,10852.00,4150,20240417,-25.90,3005,20250304,2.33,3355,-8.35,20250113,3005,2.33,20250304,4150,-25.90,20240417,3005,2.33,20250304,0.30,N,025530,500,74 억,,81429,N,N,1,N,00,N
20250312,130347,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3065,0,3,0.00,7763100,2533,64.37,3040,3070,3040,3980,2150,3065,3064.78,0.55,0,-20,3091,3077,3056,3042,3021,3067,3032,75,915,500,2020,5,1,14934008,458,4.76,0.28,12,0.02,644.00,10852.00,4150,20240417,-26.14,3005,20250304,2.00,3355,-8.64,20250113,3005,2.00,20250304,4150,-26.14,20240417,3005,2.00,20250304,0.30,N,025530,500,74 억,,81429,N,N,1,N,00,N
20250312,120348,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3065,0,3,0.00,6098890,1990,50.57,3040,3070,3040,3980,2150,3065,3064.77,0.55,0,-20,3091,3077,3056,3042,3021,3067,3032,75,915,500,2020,5,1,14934008,458,4.76,0.28,12,0.01,644.00,10852.00,4150,20240417,-26.14,3005,20250304,2.00,3355,-8.64,20250113,3005,2.00,20250304,4150,-26.14,20240417,3005,2.00,20250304,0.30,N,025530,500,74 억,,81429,N,N,1,N,00,N
20250312,110346,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3070,5,2,0.16,1524660,499,12.68,3040,3070,3040,3980,2150,3065,3055.43,0.55,0,-20,3091,3077,3056,3042,3021,3067,3032,75,915,500,2020,5,1,14934008,458,4.77,0.28,12,0.00,644.00,10852.00,4150,20240417,-26.02,3005,20250304,2.16,3355,-8.49,20250113,3005,2.16,20250304,4150,-26.02,20240417,3005,2.16,20250304,0.30,N,025530,500,74 억,,81429,N,N,1,N,00,N
20250312,100347,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3065,0,3,0.00,447175,147,3.74,3040,3070,3040,3980,2150,3065,3042.01,0.55,0,-20,3091,3077,3056,3042,3021,3067,3032,75,915,500,2020,5,1,14934008,458,4.76,0.28,12,0.00,644.00,10852.00,4150,20240417,-26.14,3005,20250304,2.00,3355,-8.64,20250113,3005,2.00,20250304,4150,-26.14,20240417,3005,2.00,20250304,0.30,N,025530,500,74 억,,81429,N,N,1,N,00,N
20250312,090349,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3070,5,2,0.16,419550,138,3.51,3040,3070,3040,3980,2150,3065,3040.22,0.55,0,-20,3091,3077,3056,3042,3021,3067,3032,75,915,500,2020,5,1,14934008,458,4.77,0.28,12,0.00,644.00,10852.00,4150,20240417,-26.02,3005,20250304,2.16,3355,-8.49,20250113,3005,2.16,20250304,4150,-26.02,20240417,3005,2.16,20250304,0.30,N,025530,500,74 억,,81429,N,N,1,N,00,N
20250311,160344,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3065,-10,5,-0.33,12017505,3935,88.63,3070,3070,3035,3995,2155,3075,3054.00,0.55,0,-60,3111,3092,3066,3047,3021,3080,3035,75,920,500,2020,5,1,14934008,458,4.76,0.28,12,0.03,644.00,10852.00,4150,20240417,-26.14,3005,20250304,2.00,3355,-8.64,20250113,3005,2.00,20250304,4150,-26.14,20240417,3005,2.00,20250304,0.30,N,025530,500,74 억,,81489,N,N,1,N,00,N
20250311,150346,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3065,-10,5,-0.33,10564695,3461,77.95,3070,3070,3035,3995,2155,3075,3052.50,0.55,0,-58,3111,3092,3066,3047,3021,3080,3035,75,920,500,2020,5,1,14934008,458,4.76,0.28,12,0.02,644.00,10852.00,4150,20240417,-26.14,3005,20250304,2.00,3355,-8.64,20250113,3005,2.00,20250304,4150,-26.14,20240417,3005,2.00,20250304,0.30,N,025530,500,74 억,,81489,N,N,0,N,00,N
20250311,140346,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3055,-20,5,-0.65,8667380,2840,63.96,3070,3070,3035,3995,2155,3075,3051.89,0.55,0,-58,3111,3092,3066,3047,3021,3080,3035,75,920,500,2020,5,1,14934008,456,4.74,0.28,12,0.02,644.00,10852.00,4150,20240417,-26.39,3005,20250304,1.66,3355,-8.94,20250113,3005,1.66,20250304,4150,-26.39,20240417,3005,1.66,20250304,0.30,N,025530,500,74 억,,81489,N,N,0,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 160348 57 100.00 KOSPI 유통 N N N N N 3120 55 2 1.79 13788315 4487 114.03 3040 3120 3040 3980 2150 3065 3072.95 0.55 0 -17 3091 3077 3056 3042 3021 3067 3032 75 915 500 2020 5 1 14934008 466 4.84 0.29 12 0.03 644.00 10852.00 4150 20240417 -24.82 3005 20250304 3.83 3355 -7.00 20250113 3005 3.83 20250304 4150 -24.82 20240417 3005 3.83 20250304 0.30 N 025530 500 74 억 81429 N N 13 N 00 N
3 20250312 150348 57 100.00 KOSPI 유통 N N N N N 3075 10 2 0.33 10047005 3277 83.28 3040 3075 3040 3980 2150 3065 3065.92 0.55 0 -17 3091 3077 3056 3042 3021 3067 3032 75 915 500 2020 5 1 14934008 459 4.77 0.28 12 0.02 644.00 10852.00 4150 20240417 -25.90 3005 20250304 2.33 3355 -8.35 20250113 3005 2.33 20250304 4150 -25.90 20240417 3005 2.33 20250304 0.30 N 025530 500 74 억 81429 N N 1 N 00 N
4 20250312 140347 57 100.00 KOSPI 유통 N N N N N 3075 10 2 0.33 9627070 3140 79.80 3040 3075 3040 3980 2150 3065 3065.95 0.55 0 -17 3091 3077 3056 3042 3021 3067 3032 75 915 500 2020 5 1 14934008 459 4.77 0.28 12 0.02 644.00 10852.00 4150 20240417 -25.90 3005 20250304 2.33 3355 -8.35 20250113 3005 2.33 20250304 4150 -25.90 20240417 3005 2.33 20250304 0.30 N 025530 500 74 억 81429 N N 1 N 00 N
5 20250312 130347 57 100.00 KOSPI 유통 N N N N N 3065 0 3 0.00 7763100 2533 64.37 3040 3070 3040 3980 2150 3065 3064.78 0.55 0 -20 3091 3077 3056 3042 3021 3067 3032 75 915 500 2020 5 1 14934008 458 4.76 0.28 12 0.02 644.00 10852.00 4150 20240417 -26.14 3005 20250304 2.00 3355 -8.64 20250113 3005 2.00 20250304 4150 -26.14 20240417 3005 2.00 20250304 0.30 N 025530 500 74 억 81429 N N 1 N 00 N
6 20250312 120348 57 100.00 KOSPI 유통 N N N N N 3065 0 3 0.00 6098890 1990 50.57 3040 3070 3040 3980 2150 3065 3064.77 0.55 0 -20 3091 3077 3056 3042 3021 3067 3032 75 915 500 2020 5 1 14934008 458 4.76 0.28 12 0.01 644.00 10852.00 4150 20240417 -26.14 3005 20250304 2.00 3355 -8.64 20250113 3005 2.00 20250304 4150 -26.14 20240417 3005 2.00 20250304 0.30 N 025530 500 74 억 81429 N N 1 N 00 N
7 20250312 110346 57 100.00 KOSPI 유통 N N N N N 3070 5 2 0.16 1524660 499 12.68 3040 3070 3040 3980 2150 3065 3055.43 0.55 0 -20 3091 3077 3056 3042 3021 3067 3032 75 915 500 2020 5 1 14934008 458 4.77 0.28 12 0.00 644.00 10852.00 4150 20240417 -26.02 3005 20250304 2.16 3355 -8.49 20250113 3005 2.16 20250304 4150 -26.02 20240417 3005 2.16 20250304 0.30 N 025530 500 74 억 81429 N N 1 N 00 N
8 20250312 100347 57 100.00 KOSPI 유통 N N N N N 3065 0 3 0.00 447175 147 3.74 3040 3070 3040 3980 2150 3065 3042.01 0.55 0 -20 3091 3077 3056 3042 3021 3067 3032 75 915 500 2020 5 1 14934008 458 4.76 0.28 12 0.00 644.00 10852.00 4150 20240417 -26.14 3005 20250304 2.00 3355 -8.64 20250113 3005 2.00 20250304 4150 -26.14 20240417 3005 2.00 20250304 0.30 N 025530 500 74 억 81429 N N 1 N 00 N
9 20250312 090349 57 100.00 KOSPI 유통 N N N N N 3070 5 2 0.16 419550 138 3.51 3040 3070 3040 3980 2150 3065 3040.22 0.55 0 -20 3091 3077 3056 3042 3021 3067 3032 75 915 500 2020 5 1 14934008 458 4.77 0.28 12 0.00 644.00 10852.00 4150 20240417 -26.02 3005 20250304 2.16 3355 -8.49 20250113 3005 2.16 20250304 4150 -26.02 20240417 3005 2.16 20250304 0.30 N 025530 500 74 억 81429 N N 1 N 00 N
10 20250311 160344 57 100.00 KOSPI 유통 N N N N N 3065 -10 5 -0.33 12017505 3935 88.63 3070 3070 3035 3995 2155 3075 3054.00 0.55 0 -60 3111 3092 3066 3047 3021 3080 3035 75 920 500 2020 5 1 14934008 458 4.76 0.28 12 0.03 644.00 10852.00 4150 20240417 -26.14 3005 20250304 2.00 3355 -8.64 20250113 3005 2.00 20250304 4150 -26.14 20240417 3005 2.00 20250304 0.30 N 025530 500 74 억 81489 N N 1 N 00 N
11 20250311 150346 57 100.00 KOSPI 유통 N N N N N 3065 -10 5 -0.33 10564695 3461 77.95 3070 3070 3035 3995 2155 3075 3052.50 0.55 0 -58 3111 3092 3066 3047 3021 3080 3035 75 920 500 2020 5 1 14934008 458 4.76 0.28 12 0.02 644.00 10852.00 4150 20240417 -26.14 3005 20250304 2.00 3355 -8.64 20250113 3005 2.00 20250304 4150 -26.14 20240417 3005 2.00 20250304 0.30 N 025530 500 74 억 81489 N N 0 N 00 N
12 20250311 140346 57 100.00 KOSPI 유통 N N N N N 3055 -20 5 -0.65 8667380 2840 63.96 3070 3070 3035 3995 2155 3075 3051.89 0.55 0 -58 3111 3092 3066 3047 3021 3080 3035 75 920 500 2020 5 1 14934008 456 4.74 0.28 12 0.02 644.00 10852.00 4150 20240417 -26.39 3005 20250304 1.66 3355 -8.94 20250113 3005 1.66 20250304 4150 -26.39 20240417 3005 1.66 20250304 0.30 N 025530 500 74 억 81489 N N 0 N 00 N