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
031430/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
20250312,160402,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10320,90,2,0.88,638229740,62134,80.14,10230,10370,10200,13290,7170,10230,10271.83,7.70,0,-11287,10563,10396,10273,10106,9983,10335,10045,357,3060,1000,7360,10,1,35700000,3684,9.40,0.43,12,0.17,1098.00,23781.00,18360,20240401,-43.79,9850,20241209,4.77,10850,-4.88,20250121,9860,4.67,20250103,18360,-43.79,20240401,9850,4.77,20241209,1.36,N,031430,1000,357 억,,2747522,N,N,264,N,00,N
20250312,150403,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10290,60,2,0.59,566558700,55184,71.17,10230,10370,10200,13290,7170,10230,10266.72,7.70,0,-9530,10563,10396,10273,10106,9983,10335,10045,357,3060,1000,7360,10,1,35700000,3674,9.37,0.43,12,0.15,1098.00,23781.00,18360,20240401,-43.95,9850,20241209,4.47,10850,-5.16,20250121,9860,4.36,20250103,18360,-43.95,20240401,9850,4.47,20241209,1.36,N,031430,1000,357 억,,2747522,N,N,0,N,00,N
20250312,140402,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10270,40,2,0.39,441756865,43029,55.50,10230,10370,10200,13290,7170,10230,10266.49,7.70,0,-2606,10563,10396,10273,10106,9983,10335,10045,357,3060,1000,7360,10,1,35700000,3666,9.35,0.43,12,0.12,1098.00,23781.00,18360,20240401,-44.06,9850,20241209,4.26,10850,-5.35,20250121,9860,4.16,20250103,18360,-44.06,20240401,9850,4.26,20241209,1.36,N,031430,1000,357 억,,2747522,N,N,0,N,00,N
20250312,130402,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10260,30,2,0.29,392874475,38261,49.35,10230,10370,10200,13290,7170,10230,10268.28,7.70,0,-779,10563,10396,10273,10106,9983,10335,10045,357,3060,1000,7360,10,1,35700000,3663,9.34,0.43,12,0.11,1098.00,23781.00,18360,20240401,-44.12,9850,20241209,4.16,10850,-5.44,20250121,9860,4.06,20250103,18360,-44.12,20240401,9850,4.16,20241209,1.36,N,031430,1000,357 억,,2747522,N,N,0,N,00,N
20250312,120403,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10250,20,2,0.20,265223980,25782,33.25,10230,10370,10220,13290,7170,10230,10287.18,7.70,0,-422,10563,10396,10273,10106,9983,10335,10045,357,3060,1000,7360,10,1,35700000,3659,9.34,0.43,12,0.07,1098.00,23781.00,18360,20240401,-44.17,9850,20241209,4.06,10850,-5.53,20250121,9860,3.96,20250103,18360,-44.17,20240401,9850,4.06,20241209,1.36,N,031430,1000,357 억,,2747522,N,N,0,N,00,N
20250312,110400,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10320,90,2,0.88,130603110,12660,16.33,10230,10370,10230,13290,7170,10230,10316.20,7.70,0,78,10563,10396,10273,10106,9983,10335,10045,357,3060,1000,7360,10,1,35700000,3684,9.40,0.43,12,0.04,1098.00,23781.00,18360,20240401,-43.79,9850,20241209,4.77,10850,-4.88,20250121,9860,4.67,20250103,18360,-43.79,20240401,9850,4.77,20241209,1.36,N,031430,1000,357 억,,2747522,N,N,0,N,00,N
20250312,100402,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10340,110,2,1.08,95691790,9278,11.97,10230,10370,10230,13290,7170,10230,10313.84,7.70,0,1487,10563,10396,10273,10106,9983,10335,10045,357,3060,1000,7360,10,1,35700000,3691,9.42,0.43,12,0.03,1098.00,23781.00,18360,20240401,-43.68,9850,20241209,4.97,10850,-4.70,20250121,9860,4.87,20250103,18360,-43.68,20240401,9850,4.97,20241209,1.36,N,031430,1000,357 억,,2747522,N,N,0,N,00,N
20250312,090403,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10270,40,2,0.39,1485550,145,0.19,10230,10270,10230,13290,7170,10230,10245.17,7.70,0,93,10563,10396,10273,10106,9983,10335,10045,357,3060,1000,7360,10,1,35700000,3666,9.35,0.43,12,0.00,1098.00,23781.00,18360,20240401,-44.06,9850,20241209,4.26,10850,-5.35,20250121,9860,4.16,20250103,18360,-44.06,20240401,9850,4.26,20241209,1.36,N,031430,1000,357 억,,2747522,N,N,0,N,00,N
20250311,160359,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10230,-190,5,-1.82,790797845,77327,132.48,10260,10440,10150,13540,7300,10420,10226.66,7.72,0,-17994,10633,10526,10423,10316,10213,10475,10265,357,3120,1000,7500,10,1,35700000,3652,9.32,0.43,12,0.22,1098.00,23781.00,18360,20240401,-44.28,9850,20241209,3.86,10850,-5.71,20250121,9860,3.75,20250103,18360,-44.28,20240401,9850,3.86,20241209,1.36,N,031430,1000,357 억,,2755599,N,N,50,N,00,N
20250311,150401,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10250,-170,5,-1.63,715960250,70014,119.95,10260,10440,10150,13540,7300,10420,10225.96,7.72,0,-15979,10633,10526,10423,10316,10213,10475,10265,357,3120,1000,7500,10,1,35700000,3659,9.34,0.43,12,0.20,1098.00,23781.00,18360,20240401,-44.17,9850,20241209,4.06,10850,-5.53,20250121,9860,3.96,20250103,18360,-44.17,20240401,9850,4.06,20241209,1.36,N,031430,1000,357 억,,2755599,N,N,50,N,00,N
20250311,140401,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10280,-140,5,-1.34,615748965,60248,103.22,10260,10440,10150,13540,7300,10420,10220.24,7.72,0,-13023,10633,10526,10423,10316,10213,10475,10265,357,3120,1000,7500,10,1,35700000,3670,9.36,0.43,12,0.17,1098.00,23781.00,18360,20240401,-44.01,9850,20241209,4.37,10850,-5.25,20250121,9860,4.26,20250103,18360,-44.01,20240401,9850,4.37,20241209,1.36,N,031430,1000,357 억,,2755599,N,N,50,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 160402 55 60.00 KOSPI 유통 N N N Y 60 N 10320 90 2 0.88 638229740 62134 80.14 10230 10370 10200 13290 7170 10230 10271.83 7.70 0 -11287 10563 10396 10273 10106 9983 10335 10045 357 3060 1000 7360 10 1 35700000 3684 9.40 0.43 12 0.17 1098.00 23781.00 18360 20240401 -43.79 9850 20241209 4.77 10850 -4.88 20250121 9860 4.67 20250103 18360 -43.79 20240401 9850 4.77 20241209 1.36 N 031430 1000 357 억 2747522 N N 264 N 00 N
3 20250312 150403 55 60.00 KOSPI 유통 N N N Y 60 N 10290 60 2 0.59 566558700 55184 71.17 10230 10370 10200 13290 7170 10230 10266.72 7.70 0 -9530 10563 10396 10273 10106 9983 10335 10045 357 3060 1000 7360 10 1 35700000 3674 9.37 0.43 12 0.15 1098.00 23781.00 18360 20240401 -43.95 9850 20241209 4.47 10850 -5.16 20250121 9860 4.36 20250103 18360 -43.95 20240401 9850 4.47 20241209 1.36 N 031430 1000 357 억 2747522 N N 0 N 00 N
4 20250312 140402 55 60.00 KOSPI 유통 N N N Y 60 N 10270 40 2 0.39 441756865 43029 55.50 10230 10370 10200 13290 7170 10230 10266.49 7.70 0 -2606 10563 10396 10273 10106 9983 10335 10045 357 3060 1000 7360 10 1 35700000 3666 9.35 0.43 12 0.12 1098.00 23781.00 18360 20240401 -44.06 9850 20241209 4.26 10850 -5.35 20250121 9860 4.16 20250103 18360 -44.06 20240401 9850 4.26 20241209 1.36 N 031430 1000 357 억 2747522 N N 0 N 00 N
5 20250312 130402 55 60.00 KOSPI 유통 N N N Y 60 N 10260 30 2 0.29 392874475 38261 49.35 10230 10370 10200 13290 7170 10230 10268.28 7.70 0 -779 10563 10396 10273 10106 9983 10335 10045 357 3060 1000 7360 10 1 35700000 3663 9.34 0.43 12 0.11 1098.00 23781.00 18360 20240401 -44.12 9850 20241209 4.16 10850 -5.44 20250121 9860 4.06 20250103 18360 -44.12 20240401 9850 4.16 20241209 1.36 N 031430 1000 357 억 2747522 N N 0 N 00 N
6 20250312 120403 55 60.00 KOSPI 유통 N N N Y 60 N 10250 20 2 0.20 265223980 25782 33.25 10230 10370 10220 13290 7170 10230 10287.18 7.70 0 -422 10563 10396 10273 10106 9983 10335 10045 357 3060 1000 7360 10 1 35700000 3659 9.34 0.43 12 0.07 1098.00 23781.00 18360 20240401 -44.17 9850 20241209 4.06 10850 -5.53 20250121 9860 3.96 20250103 18360 -44.17 20240401 9850 4.06 20241209 1.36 N 031430 1000 357 억 2747522 N N 0 N 00 N
7 20250312 110400 55 60.00 KOSPI 유통 N N N Y 60 N 10320 90 2 0.88 130603110 12660 16.33 10230 10370 10230 13290 7170 10230 10316.20 7.70 0 78 10563 10396 10273 10106 9983 10335 10045 357 3060 1000 7360 10 1 35700000 3684 9.40 0.43 12 0.04 1098.00 23781.00 18360 20240401 -43.79 9850 20241209 4.77 10850 -4.88 20250121 9860 4.67 20250103 18360 -43.79 20240401 9850 4.77 20241209 1.36 N 031430 1000 357 억 2747522 N N 0 N 00 N
8 20250312 100402 55 60.00 KOSPI 유통 N N N Y 60 N 10340 110 2 1.08 95691790 9278 11.97 10230 10370 10230 13290 7170 10230 10313.84 7.70 0 1487 10563 10396 10273 10106 9983 10335 10045 357 3060 1000 7360 10 1 35700000 3691 9.42 0.43 12 0.03 1098.00 23781.00 18360 20240401 -43.68 9850 20241209 4.97 10850 -4.70 20250121 9860 4.87 20250103 18360 -43.68 20240401 9850 4.97 20241209 1.36 N 031430 1000 357 억 2747522 N N 0 N 00 N
9 20250312 090403 55 60.00 KOSPI 유통 N N N Y 60 N 10270 40 2 0.39 1485550 145 0.19 10230 10270 10230 13290 7170 10230 10245.17 7.70 0 93 10563 10396 10273 10106 9983 10335 10045 357 3060 1000 7360 10 1 35700000 3666 9.35 0.43 12 0.00 1098.00 23781.00 18360 20240401 -44.06 9850 20241209 4.26 10850 -5.35 20250121 9860 4.16 20250103 18360 -44.06 20240401 9850 4.26 20241209 1.36 N 031430 1000 357 억 2747522 N N 0 N 00 N
10 20250311 160359 55 60.00 KOSPI 유통 N N N Y 60 N 10230 -190 5 -1.82 790797845 77327 132.48 10260 10440 10150 13540 7300 10420 10226.66 7.72 0 -17994 10633 10526 10423 10316 10213 10475 10265 357 3120 1000 7500 10 1 35700000 3652 9.32 0.43 12 0.22 1098.00 23781.00 18360 20240401 -44.28 9850 20241209 3.86 10850 -5.71 20250121 9860 3.75 20250103 18360 -44.28 20240401 9850 3.86 20241209 1.36 N 031430 1000 357 억 2755599 N N 50 N 00 N
11 20250311 150401 55 60.00 KOSPI 유통 N N N Y 60 N 10250 -170 5 -1.63 715960250 70014 119.95 10260 10440 10150 13540 7300 10420 10225.96 7.72 0 -15979 10633 10526 10423 10316 10213 10475 10265 357 3120 1000 7500 10 1 35700000 3659 9.34 0.43 12 0.20 1098.00 23781.00 18360 20240401 -44.17 9850 20241209 4.06 10850 -5.53 20250121 9860 3.96 20250103 18360 -44.17 20240401 9850 4.06 20241209 1.36 N 031430 1000 357 억 2755599 N N 50 N 00 N
12 20250311 140401 55 60.00 KOSPI 유통 N N N Y 60 N 10280 -140 5 -1.34 615748965 60248 103.22 10260 10440 10150 13540 7300 10420 10220.24 7.72 0 -13023 10633 10526 10423 10316 10213 10475 10265 357 3120 1000 7500 10 1 35700000 3670 9.36 0.43 12 0.17 1098.00 23781.00 18360 20240401 -44.01 9850 20241209 4.37 10850 -5.25 20250121 9860 4.26 20250103 18360 -44.01 20240401 9850 4.37 20241209 1.36 N 031430 1000 357 억 2755599 N N 50 N 00 N