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
030720/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
20250312,160401,57,100.00,KOSPI,,,N,N,N,N, ,N,4965,-25,5,-0.50,32464120,6551,261.31,4950,4990,4935,6480,3495,4990,4955.60,3.90,0,137,5070,5030,4990,4950,4910,5050,4970,233,1490,5000,3590,5,1,4653805,231,-1.31,0.54,12,0.14,-3786.00,9186.00,8040,20240524,-38.25,4105,20241209,20.95,5250,-5.43,20250107,4800,3.44,20250121,8040,-38.25,20240524,4105,20.95,20241209,0.00,N,030720,5000,232 억,,181666,N,N,4,N,00,N
20250312,150402,57,100.00,KOSPI,,,N,N,N,N, ,N,4965,-25,5,-0.50,30146515,6085,242.72,4950,4990,4935,6480,3495,4990,4954.23,3.90,0,292,5070,5030,4990,4950,4910,5050,4970,233,1490,5000,3590,5,1,4653805,231,-1.31,0.54,12,0.13,-3786.00,9186.00,8040,20240524,-38.25,4105,20241209,20.95,5250,-5.43,20250107,4800,3.44,20250121,8040,-38.25,20240524,4105,20.95,20241209,0.00,N,030720,5000,232 억,,181666,N,N,1,N,00,N
20250312,140401,57,100.00,KOSPI,,,N,N,N,N, ,N,4975,-15,5,-0.30,29310350,5917,236.02,4950,4990,4935,6480,3495,4990,4953.58,3.90,0,339,5070,5030,4990,4950,4910,5050,4970,233,1490,5000,3590,5,1,4653805,232,-1.31,0.54,12,0.13,-3786.00,9186.00,8040,20240524,-38.12,4105,20241209,21.19,5250,-5.24,20250107,4800,3.65,20250121,8040,-38.12,20240524,4105,21.19,20241209,0.00,N,030720,5000,232 억,,181666,N,N,1,N,00,N
20250312,130401,57,100.00,KOSPI,,,N,N,N,N, ,N,4965,-25,5,-0.50,23727630,4797,191.34,4950,4990,4935,6480,3495,4990,4946.35,3.90,0,350,5070,5030,4990,4950,4910,5050,4970,233,1490,5000,3590,5,1,4653805,231,-1.31,0.54,12,0.10,-3786.00,9186.00,8040,20240524,-38.25,4105,20241209,20.95,5250,-5.43,20250107,4800,3.44,20250121,8040,-38.25,20240524,4105,20.95,20241209,0.00,N,030720,5000,232 억,,181666,N,N,1,N,00,N
20250312,120402,57,100.00,KOSPI,,,N,N,N,N, ,N,4950,-40,5,-0.80,21054290,4257,169.80,4950,4990,4935,6480,3495,4990,4945.80,3.90,0,350,5070,5030,4990,4950,4910,5050,4970,233,1490,5000,3590,5,1,4653805,230,-1.31,0.54,12,0.09,-3786.00,9186.00,8040,20240524,-38.43,4105,20241209,20.58,5250,-5.71,20250107,4800,3.12,20250121,8040,-38.43,20240524,4105,20.58,20241209,0.00,N,030720,5000,232 억,,181666,N,N,1,N,00,N
20250312,110359,57,100.00,KOSPI,,,N,N,N,N, ,N,4990,0,3,0.00,18706210,3783,150.90,4950,4990,4935,6480,3495,4990,4944.81,3.90,0,348,5070,5030,4990,4950,4910,5050,4970,233,1490,5000,3590,5,1,4653805,232,-1.32,0.54,12,0.08,-3786.00,9186.00,8040,20240524,-37.94,4105,20241209,21.56,5250,-4.95,20250107,4800,3.96,20250121,8040,-37.94,20240524,4105,21.56,20241209,0.00,N,030720,5000,232 억,,181666,N,N,1,N,00,N
20250312,100401,57,100.00,KOSPI,,,N,N,N,N, ,N,4970,-20,5,-0.40,13030650,2636,105.15,4950,4985,4935,6480,3495,4990,4943.34,3.90,0,416,5070,5030,4990,4950,4910,5050,4970,233,1490,5000,3590,5,1,4653805,231,-1.31,0.54,12,0.06,-3786.00,9186.00,8040,20240524,-38.18,4105,20241209,21.07,5250,-5.33,20250107,4800,3.54,20250121,8040,-38.18,20240524,4105,21.07,20241209,0.00,N,030720,5000,232 억,,181666,N,N,1,N,00,N
20250312,090402,57,100.00,KOSPI,,,N,N,N,N, ,N,4990,0,3,0.00,0,0,0.00,0,0,0,6480,3495,4990,0.00,3.90,0,0,5070,5030,4990,4950,4910,5050,4970,233,1490,5000,3590,5,1,4653805,232,-1.32,0.54,12,0.00,-3786.00,9186.00,8040,20240524,-37.94,4105,20241209,21.56,5250,-4.95,20250107,4800,3.96,20250121,8040,-37.94,20240524,4105,21.56,20241209,0.00,N,030720,5000,232 억,,181666,N,N,1,N,00,N
20250311,160358,57,100.00,KOSPI,,,N,N,N,N, ,N,4990,-5,5,-0.10,12467045,2507,61.25,4950,5030,4950,6490,3500,4995,4972.89,3.90,0,27,5081,5037,5016,4972,4951,5027,4962,233,1495,5000,3590,5,1,4653805,232,-1.32,0.54,12,0.05,-3786.00,9186.00,8040,20240524,-37.94,4105,20241209,21.56,5250,-4.95,20250107,4800,3.96,20250121,8040,-37.94,20240524,4105,21.56,20241209,0.00,N,030720,5000,232 억,,181642,N,N,1,N,00,N
20250311,150400,57,100.00,KOSPI,,,N,N,N,N, ,N,4990,-5,5,-0.10,12242695,2462,60.15,4950,5030,4950,6490,3500,4995,4972.66,3.90,0,41,5081,5037,5016,4972,4951,5027,4962,233,1495,5000,3590,5,1,4653805,232,-1.32,0.54,12,0.05,-3786.00,9186.00,8040,20240524,-37.94,4105,20241209,21.56,5250,-4.95,20250107,4800,3.96,20250121,8040,-37.94,20240524,4105,21.56,20241209,0.00,N,030720,5000,232 억,,181642,N,N,0,N,00,N
20250311,140400,57,100.00,KOSPI,,,N,N,N,N, ,N,4975,-20,5,-0.40,10086625,2028,49.55,4950,5030,4950,6490,3500,4995,4973.68,3.90,0,-3,5081,5037,5016,4972,4951,5027,4962,233,1495,5000,3590,5,1,4653805,232,-1.31,0.54,12,0.04,-3786.00,9186.00,8040,20240524,-38.12,4105,20241209,21.19,5250,-5.24,20250107,4800,3.65,20250121,8040,-38.12,20240524,4105,21.19,20241209,0.00,N,030720,5000,232 억,,181642,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 160401 57 100.00 KOSPI N N N N N 4965 -25 5 -0.50 32464120 6551 261.31 4950 4990 4935 6480 3495 4990 4955.60 3.90 0 137 5070 5030 4990 4950 4910 5050 4970 233 1490 5000 3590 5 1 4653805 231 -1.31 0.54 12 0.14 -3786.00 9186.00 8040 20240524 -38.25 4105 20241209 20.95 5250 -5.43 20250107 4800 3.44 20250121 8040 -38.25 20240524 4105 20.95 20241209 0.00 N 030720 5000 232 억 181666 N N 4 N 00 N
3 20250312 150402 57 100.00 KOSPI N N N N N 4965 -25 5 -0.50 30146515 6085 242.72 4950 4990 4935 6480 3495 4990 4954.23 3.90 0 292 5070 5030 4990 4950 4910 5050 4970 233 1490 5000 3590 5 1 4653805 231 -1.31 0.54 12 0.13 -3786.00 9186.00 8040 20240524 -38.25 4105 20241209 20.95 5250 -5.43 20250107 4800 3.44 20250121 8040 -38.25 20240524 4105 20.95 20241209 0.00 N 030720 5000 232 억 181666 N N 1 N 00 N
4 20250312 140401 57 100.00 KOSPI N N N N N 4975 -15 5 -0.30 29310350 5917 236.02 4950 4990 4935 6480 3495 4990 4953.58 3.90 0 339 5070 5030 4990 4950 4910 5050 4970 233 1490 5000 3590 5 1 4653805 232 -1.31 0.54 12 0.13 -3786.00 9186.00 8040 20240524 -38.12 4105 20241209 21.19 5250 -5.24 20250107 4800 3.65 20250121 8040 -38.12 20240524 4105 21.19 20241209 0.00 N 030720 5000 232 억 181666 N N 1 N 00 N
5 20250312 130401 57 100.00 KOSPI N N N N N 4965 -25 5 -0.50 23727630 4797 191.34 4950 4990 4935 6480 3495 4990 4946.35 3.90 0 350 5070 5030 4990 4950 4910 5050 4970 233 1490 5000 3590 5 1 4653805 231 -1.31 0.54 12 0.10 -3786.00 9186.00 8040 20240524 -38.25 4105 20241209 20.95 5250 -5.43 20250107 4800 3.44 20250121 8040 -38.25 20240524 4105 20.95 20241209 0.00 N 030720 5000 232 억 181666 N N 1 N 00 N
6 20250312 120402 57 100.00 KOSPI N N N N N 4950 -40 5 -0.80 21054290 4257 169.80 4950 4990 4935 6480 3495 4990 4945.80 3.90 0 350 5070 5030 4990 4950 4910 5050 4970 233 1490 5000 3590 5 1 4653805 230 -1.31 0.54 12 0.09 -3786.00 9186.00 8040 20240524 -38.43 4105 20241209 20.58 5250 -5.71 20250107 4800 3.12 20250121 8040 -38.43 20240524 4105 20.58 20241209 0.00 N 030720 5000 232 억 181666 N N 1 N 00 N
7 20250312 110359 57 100.00 KOSPI N N N N N 4990 0 3 0.00 18706210 3783 150.90 4950 4990 4935 6480 3495 4990 4944.81 3.90 0 348 5070 5030 4990 4950 4910 5050 4970 233 1490 5000 3590 5 1 4653805 232 -1.32 0.54 12 0.08 -3786.00 9186.00 8040 20240524 -37.94 4105 20241209 21.56 5250 -4.95 20250107 4800 3.96 20250121 8040 -37.94 20240524 4105 21.56 20241209 0.00 N 030720 5000 232 억 181666 N N 1 N 00 N
8 20250312 100401 57 100.00 KOSPI N N N N N 4970 -20 5 -0.40 13030650 2636 105.15 4950 4985 4935 6480 3495 4990 4943.34 3.90 0 416 5070 5030 4990 4950 4910 5050 4970 233 1490 5000 3590 5 1 4653805 231 -1.31 0.54 12 0.06 -3786.00 9186.00 8040 20240524 -38.18 4105 20241209 21.07 5250 -5.33 20250107 4800 3.54 20250121 8040 -38.18 20240524 4105 21.07 20241209 0.00 N 030720 5000 232 억 181666 N N 1 N 00 N
9 20250312 090402 57 100.00 KOSPI N N N N N 4990 0 3 0.00 0 0 0.00 0 0 0 6480 3495 4990 0.00 3.90 0 0 5070 5030 4990 4950 4910 5050 4970 233 1490 5000 3590 5 1 4653805 232 -1.32 0.54 12 0.00 -3786.00 9186.00 8040 20240524 -37.94 4105 20241209 21.56 5250 -4.95 20250107 4800 3.96 20250121 8040 -37.94 20240524 4105 21.56 20241209 0.00 N 030720 5000 232 억 181666 N N 1 N 00 N
10 20250311 160358 57 100.00 KOSPI N N N N N 4990 -5 5 -0.10 12467045 2507 61.25 4950 5030 4950 6490 3500 4995 4972.89 3.90 0 27 5081 5037 5016 4972 4951 5027 4962 233 1495 5000 3590 5 1 4653805 232 -1.32 0.54 12 0.05 -3786.00 9186.00 8040 20240524 -37.94 4105 20241209 21.56 5250 -4.95 20250107 4800 3.96 20250121 8040 -37.94 20240524 4105 21.56 20241209 0.00 N 030720 5000 232 억 181642 N N 1 N 00 N
11 20250311 150400 57 100.00 KOSPI N N N N N 4990 -5 5 -0.10 12242695 2462 60.15 4950 5030 4950 6490 3500 4995 4972.66 3.90 0 41 5081 5037 5016 4972 4951 5027 4962 233 1495 5000 3590 5 1 4653805 232 -1.32 0.54 12 0.05 -3786.00 9186.00 8040 20240524 -37.94 4105 20241209 21.56 5250 -4.95 20250107 4800 3.96 20250121 8040 -37.94 20240524 4105 21.56 20241209 0.00 N 030720 5000 232 억 181642 N N 0 N 00 N
12 20250311 140400 57 100.00 KOSPI N N N N N 4975 -20 5 -0.40 10086625 2028 49.55 4950 5030 4950 6490 3500 4995 4973.68 3.90 0 -3 5081 5037 5016 4972 4951 5027 4962 233 1495 5000 3590 5 1 4653805 232 -1.31 0.54 12 0.04 -3786.00 9186.00 8040 20240524 -38.12 4105 20241209 21.19 5250 -5.24 20250107 4800 3.65 20250121 8040 -38.12 20240524 4105 21.19 20241209 0.00 N 030720 5000 232 억 181642 N N 0 N 00 N