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
094800/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
20250312,160720,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4240,20,2,0.47,104476304,24624,204.33,4300,4300,4230,5480,2955,4220,4242.86,2.60,0,0,4273,4246,4233,4206,4193,4240,4200,4642,1260,0,3200,5,1,92834331,3936,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-8.32,4050,20250102,4.69,4305,-1.51,20250305,4050,4.69,20250102,4625,-8.32,20241002,4050,4.69,20250102,0.00,N,094800,0,4641 억,,2413064,N,N,742,N,00,N
20250312,150722,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4230,10,2,0.24,98848244,23296,193.31,4300,4300,4230,5480,2955,4220,4243.14,2.60,0,0,4273,4246,4233,4206,4193,4240,4200,4642,1260,0,3200,5,1,92834331,3927,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-8.54,4050,20250102,4.44,4305,-1.74,20250305,4050,4.44,20250102,4625,-8.54,20241002,4050,4.44,20250102,0.00,N,094800,0,4641 억,,2413064,N,N,742,N,00,N
20250312,140720,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4240,20,2,0.47,82163664,19356,160.62,4300,4300,4230,5480,2955,4220,4244.87,2.60,0,0,4273,4246,4233,4206,4193,4240,4200,4642,1260,0,3200,5,1,92834331,3936,0.00,0.00,12,0.02,0.00,0.00,4625,20241002,-8.32,4050,20250102,4.69,4305,-1.51,20250305,4050,4.69,20250102,4625,-8.32,20241002,4050,4.69,20250102,0.00,N,094800,0,4641 억,,2413064,N,N,742,N,00,N
20250312,130720,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4230,10,2,0.24,72068094,16973,140.84,4300,4300,4230,5480,2955,4220,4246.04,2.60,0,0,4273,4246,4233,4206,4193,4240,4200,4642,1260,0,3200,5,1,92834331,3927,0.00,0.00,12,0.02,0.00,0.00,4625,20241002,-8.54,4050,20250102,4.44,4305,-1.74,20250305,4050,4.44,20250102,4625,-8.54,20241002,4050,4.44,20250102,0.00,N,094800,0,4641 억,,2413064,N,N,742,N,00,N
20250312,120722,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4230,10,2,0.24,49551784,11650,96.67,4300,4300,4230,5480,2955,4220,4253.37,2.60,0,0,4273,4246,4233,4206,4193,4240,4200,4642,1260,0,3200,5,1,92834331,3927,0.00,0.00,12,0.01,0.00,0.00,4625,20241002,-8.54,4050,20250102,4.44,4305,-1.74,20250305,4050,4.44,20250102,4625,-8.54,20241002,4050,4.44,20250102,0.00,N,094800,0,4641 억,,2413064,N,N,742,N,00,N
20250312,110717,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4260,40,2,0.95,27697990,6493,53.88,4300,4300,4235,5480,2955,4220,4265.82,2.60,0,0,4273,4246,4233,4206,4193,4240,4200,4642,1260,0,3200,5,1,92834331,3955,0.00,0.00,12,0.01,0.00,0.00,4625,20241002,-7.89,4050,20250102,5.19,4305,-1.05,20250305,4050,5.19,20250102,4625,-7.89,20241002,4050,5.19,20250102,0.00,N,094800,0,4641 억,,2413064,N,N,742,N,00,N
20250312,100718,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4250,30,2,0.71,26254350,6154,51.07,4300,4300,4235,5480,2955,4220,4266.23,2.60,0,0,4273,4246,4233,4206,4193,4240,4200,4642,1260,0,3200,5,1,92834331,3945,0.00,0.00,12,0.01,0.00,0.00,4625,20241002,-8.11,4050,20250102,4.94,4305,-1.28,20250305,4050,4.94,20250102,4625,-8.11,20241002,4050,4.94,20250102,0.00,N,094800,0,4641 억,,2413064,N,N,742,N,00,N
20250312,090723,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4285,65,2,1.54,8585,2,0.02,4300,4300,4285,5480,2955,4220,4292.50,2.60,0,0,4273,4246,4233,4206,4193,4240,4200,4642,1260,0,3200,5,1,92834331,3978,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-7.35,4050,20250102,5.80,4305,-0.46,20250305,4050,5.80,20250102,4625,-7.35,20241002,4050,5.80,20250102,0.00,N,094800,0,4641 억,,2413064,N,N,742,N,00,N
20250311,160714,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4220,-30,5,-0.71,50940800,12051,46.86,4260,4260,4220,5520,2975,4250,4227.10,2.60,0,0,4336,4292,4256,4212,4176,4275,4195,4642,1270,0,3230,5,1,92834331,3918,0.00,0.00,12,0.01,0.00,0.00,4625,20241002,-8.76,4050,20250102,4.20,4305,-1.97,20250305,4050,4.20,20250102,4625,-8.76,20241002,4050,4.20,20250102,0.00,N,094800,0,4641 억,,2417263,N,N,742,N,00,N
20250311,150717,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4235,-15,5,-0.35,42911640,10149,39.47,4260,4260,4220,5520,2975,4250,4228.16,2.60,0,0,4336,4292,4256,4212,4176,4275,4195,4642,1270,0,3230,5,1,92834331,3932,0.00,0.00,12,0.01,0.00,0.00,4625,20241002,-8.43,4050,20250102,4.57,4305,-1.63,20250305,4050,4.57,20250102,4625,-8.43,20241002,4050,4.57,20250102,0.00,N,094800,0,4641 억,,2417263,N,N,378,N,00,N
20250311,140717,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4230,-20,5,-0.47,42869290,10139,39.43,4260,4260,4220,5520,2975,4250,4228.16,2.60,0,0,4336,4292,4256,4212,4176,4275,4195,4642,1270,0,3230,5,1,92834331,3927,0.00,0.00,12,0.01,0.00,0.00,4625,20241002,-8.54,4050,20250102,4.44,4305,-1.74,20250305,4050,4.44,20250102,4625,-8.54,20241002,4050,4.44,20250102,0.00,N,094800,0,4641 억,,2417263,N,N,378,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 160720 55 60.00 KOSPI N N N Y 60 N 4240 20 2 0.47 104476304 24624 204.33 4300 4300 4230 5480 2955 4220 4242.86 2.60 0 0 4273 4246 4233 4206 4193 4240 4200 4642 1260 0 3200 5 1 92834331 3936 0.00 0.00 12 0.03 0.00 0.00 4625 20241002 -8.32 4050 20250102 4.69 4305 -1.51 20250305 4050 4.69 20250102 4625 -8.32 20241002 4050 4.69 20250102 0.00 N 094800 0 4641 억 2413064 N N 742 N 00 N
3 20250312 150722 55 60.00 KOSPI N N N Y 60 N 4230 10 2 0.24 98848244 23296 193.31 4300 4300 4230 5480 2955 4220 4243.14 2.60 0 0 4273 4246 4233 4206 4193 4240 4200 4642 1260 0 3200 5 1 92834331 3927 0.00 0.00 12 0.03 0.00 0.00 4625 20241002 -8.54 4050 20250102 4.44 4305 -1.74 20250305 4050 4.44 20250102 4625 -8.54 20241002 4050 4.44 20250102 0.00 N 094800 0 4641 억 2413064 N N 742 N 00 N
4 20250312 140720 55 60.00 KOSPI N N N Y 60 N 4240 20 2 0.47 82163664 19356 160.62 4300 4300 4230 5480 2955 4220 4244.87 2.60 0 0 4273 4246 4233 4206 4193 4240 4200 4642 1260 0 3200 5 1 92834331 3936 0.00 0.00 12 0.02 0.00 0.00 4625 20241002 -8.32 4050 20250102 4.69 4305 -1.51 20250305 4050 4.69 20250102 4625 -8.32 20241002 4050 4.69 20250102 0.00 N 094800 0 4641 억 2413064 N N 742 N 00 N
5 20250312 130720 55 60.00 KOSPI N N N Y 60 N 4230 10 2 0.24 72068094 16973 140.84 4300 4300 4230 5480 2955 4220 4246.04 2.60 0 0 4273 4246 4233 4206 4193 4240 4200 4642 1260 0 3200 5 1 92834331 3927 0.00 0.00 12 0.02 0.00 0.00 4625 20241002 -8.54 4050 20250102 4.44 4305 -1.74 20250305 4050 4.44 20250102 4625 -8.54 20241002 4050 4.44 20250102 0.00 N 094800 0 4641 억 2413064 N N 742 N 00 N
6 20250312 120722 55 60.00 KOSPI N N N Y 60 N 4230 10 2 0.24 49551784 11650 96.67 4300 4300 4230 5480 2955 4220 4253.37 2.60 0 0 4273 4246 4233 4206 4193 4240 4200 4642 1260 0 3200 5 1 92834331 3927 0.00 0.00 12 0.01 0.00 0.00 4625 20241002 -8.54 4050 20250102 4.44 4305 -1.74 20250305 4050 4.44 20250102 4625 -8.54 20241002 4050 4.44 20250102 0.00 N 094800 0 4641 억 2413064 N N 742 N 00 N
7 20250312 110717 55 60.00 KOSPI N N N Y 60 N 4260 40 2 0.95 27697990 6493 53.88 4300 4300 4235 5480 2955 4220 4265.82 2.60 0 0 4273 4246 4233 4206 4193 4240 4200 4642 1260 0 3200 5 1 92834331 3955 0.00 0.00 12 0.01 0.00 0.00 4625 20241002 -7.89 4050 20250102 5.19 4305 -1.05 20250305 4050 5.19 20250102 4625 -7.89 20241002 4050 5.19 20250102 0.00 N 094800 0 4641 억 2413064 N N 742 N 00 N
8 20250312 100718 55 60.00 KOSPI N N N Y 60 N 4250 30 2 0.71 26254350 6154 51.07 4300 4300 4235 5480 2955 4220 4266.23 2.60 0 0 4273 4246 4233 4206 4193 4240 4200 4642 1260 0 3200 5 1 92834331 3945 0.00 0.00 12 0.01 0.00 0.00 4625 20241002 -8.11 4050 20250102 4.94 4305 -1.28 20250305 4050 4.94 20250102 4625 -8.11 20241002 4050 4.94 20250102 0.00 N 094800 0 4641 억 2413064 N N 742 N 00 N
9 20250312 090723 55 60.00 KOSPI N N N Y 60 N 4285 65 2 1.54 8585 2 0.02 4300 4300 4285 5480 2955 4220 4292.50 2.60 0 0 4273 4246 4233 4206 4193 4240 4200 4642 1260 0 3200 5 1 92834331 3978 0.00 0.00 12 0.00 0.00 0.00 4625 20241002 -7.35 4050 20250102 5.80 4305 -0.46 20250305 4050 5.80 20250102 4625 -7.35 20241002 4050 5.80 20250102 0.00 N 094800 0 4641 억 2413064 N N 742 N 00 N
10 20250311 160714 55 60.00 KOSPI N N N Y 60 N 4220 -30 5 -0.71 50940800 12051 46.86 4260 4260 4220 5520 2975 4250 4227.10 2.60 0 0 4336 4292 4256 4212 4176 4275 4195 4642 1270 0 3230 5 1 92834331 3918 0.00 0.00 12 0.01 0.00 0.00 4625 20241002 -8.76 4050 20250102 4.20 4305 -1.97 20250305 4050 4.20 20250102 4625 -8.76 20241002 4050 4.20 20250102 0.00 N 094800 0 4641 억 2417263 N N 742 N 00 N
11 20250311 150717 55 60.00 KOSPI N N N Y 60 N 4235 -15 5 -0.35 42911640 10149 39.47 4260 4260 4220 5520 2975 4250 4228.16 2.60 0 0 4336 4292 4256 4212 4176 4275 4195 4642 1270 0 3230 5 1 92834331 3932 0.00 0.00 12 0.01 0.00 0.00 4625 20241002 -8.43 4050 20250102 4.57 4305 -1.63 20250305 4050 4.57 20250102 4625 -8.43 20241002 4050 4.57 20250102 0.00 N 094800 0 4641 억 2417263 N N 378 N 00 N
12 20250311 140717 55 60.00 KOSPI N N N Y 60 N 4230 -20 5 -0.47 42869290 10139 39.43 4260 4260 4220 5520 2975 4250 4228.16 2.60 0 0 4336 4292 4256 4212 4176 4275 4195 4642 1270 0 3230 5 1 92834331 3927 0.00 0.00 12 0.01 0.00 0.00 4625 20241002 -8.54 4050 20250102 4.44 4305 -1.74 20250305 4050 4.44 20250102 4625 -8.54 20241002 4050 4.44 20250102 0.00 N 094800 0 4641 억 2417263 N N 378 N 00 N