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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160352,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3115,5,2,0.16,22557520,7235,270.77,3110,3130,3105,4040,2180,3110,3117.83,0.61,0,5,3126,3117,3106,3097,3086,3122,3102,75,930,500,2050,5,1,14934008,465,4.84,0.29,12,0.05,644.00,10852.00,4150,20240417,-24.94,3005,20250304,3.66,3355,-7.15,20250113,3005,3.66,20250304,4150,-24.94,20240417,3005,3.66,20250304,0.30,N,025530,500,74 억,,91175,N,N,4,N,00,N
20250318,150355,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3120,10,2,0.32,6971440,2238,83.76,3110,3130,3105,4040,2180,3110,3115.03,0.61,0,2,3126,3117,3106,3097,3086,3122,3102,75,930,500,2050,5,1,14934008,466,4.84,0.29,12,0.01,644.00,10852.00,4150,20240417,-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,,91175,N,N,4,N,00,N
20250318,140354,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3125,15,2,0.48,6319340,2029,75.94,3110,3125,3105,4040,2180,3110,3114.51,0.61,0,-2,3126,3117,3106,3097,3086,3122,3102,75,930,500,2050,5,1,14934008,467,4.85,0.29,12,0.01,644.00,10852.00,4150,20240417,-24.70,3005,20250304,3.99,3355,-6.86,20250113,3005,3.99,20250304,4150,-24.70,20240417,3005,3.99,20250304,0.30,N,025530,500,74 억,,91175,N,N,4,N,00,N
20250318,130353,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3125,15,2,0.48,6000590,1927,72.12,3110,3125,3105,4040,2180,3110,3113.95,0.61,0,-2,3126,3117,3106,3097,3086,3122,3102,75,930,500,2050,5,1,14934008,467,4.85,0.29,12,0.01,644.00,10852.00,4150,20240417,-24.70,3005,20250304,3.99,3355,-6.86,20250113,3005,3.99,20250304,4150,-24.70,20240417,3005,3.99,20250304,0.30,N,025530,500,74 억,,91175,N,N,4,N,00,N
20250318,120353,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3120,10,2,0.32,3956930,1272,47.60,3110,3120,3105,4040,2180,3110,3110.79,0.61,0,-2,3126,3117,3106,3097,3086,3122,3102,75,930,500,2050,5,1,14934008,466,4.84,0.29,12,0.01,644.00,10852.00,4150,20240417,-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,,91175,N,N,4,N,00,N
20250318,110352,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3115,5,2,0.16,1827685,587,21.97,3110,3120,3110,4040,2180,3110,3113.60,0.61,0,-2,3126,3117,3106,3097,3086,3122,3102,75,930,500,2050,5,1,14934008,465,4.84,0.29,12,0.00,644.00,10852.00,4150,20240417,-24.94,3005,20250304,3.66,3355,-7.15,20250113,3005,3.66,20250304,4150,-24.94,20240417,3005,3.66,20250304,0.30,N,025530,500,74 억,,91175,N,N,4,N,00,N
20250318,100354,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3115,5,2,0.16,1659475,533,19.95,3110,3120,3110,4040,2180,3110,3113.46,0.61,0,-2,3126,3117,3106,3097,3086,3122,3102,75,930,500,2050,5,1,14934008,465,4.84,0.29,12,0.00,644.00,10852.00,4150,20240417,-24.94,3005,20250304,3.66,3355,-7.15,20250113,3005,3.66,20250304,4150,-24.94,20240417,3005,3.66,20250304,0.30,N,025530,500,74 억,,91175,N,N,4,N,00,N
20250318,090354,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3110,0,3,0.00,0,0,0.00,0,0,0,4040,2180,3110,0.00,0.61,0,0,3126,3117,3106,3097,3086,3122,3102,75,930,500,2050,5,1,14934008,464,4.83,0.29,12,0.00,644.00,10852.00,4150,20240417,-25.06,3005,20250304,3.49,3355,-7.30,20250113,3005,3.49,20250304,4150,-25.06,20240417,3005,3.49,20250304,0.30,N,025530,500,74 억,,91175,N,N,4,N,00,N
20250317,160353,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3110,20,2,0.65,8148400,2624,42.92,3100,3115,3095,4015,2165,3090,3105.34,0.61,0,10,3140,3115,3095,3070,3050,3112,3067,75,925,500,2030,5,1,14934008,464,4.83,0.29,12,0.02,644.00,10852.00,4150,20240417,-25.06,3005,20250304,3.49,3355,-7.30,20250113,3005,3.49,20250304,4150,-25.06,20240417,3005,3.49,20250304,0.30,N,025530,500,74 억,,91153,N,N,4,N,00,N
20250317,150352,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3110,20,2,0.65,6101045,1966,32.16,3100,3115,3095,4015,2165,3090,3103.28,0.61,0,16,3140,3115,3095,3070,3050,3112,3067,75,925,500,2030,5,1,14934008,464,4.83,0.29,12,0.01,644.00,10852.00,4150,20240417,-25.06,3005,20250304,3.49,3355,-7.30,20250113,3005,3.49,20250304,4150,-25.06,20240417,3005,3.49,20250304,0.30,N,025530,500,74 억,,91153,N,N,2,N,00,N
20250317,140353,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3105,15,2,0.49,4927145,1588,25.97,3100,3115,3095,4015,2165,3090,3102.74,0.61,0,5,3140,3115,3095,3070,3050,3112,3067,75,925,500,2030,5,1,14934008,464,4.82,0.29,12,0.01,644.00,10852.00,4150,20240417,-25.18,3005,20250304,3.33,3355,-7.45,20250113,3005,3.33,20250304,4150,-25.18,20240417,3005,3.33,20250304,0.30,N,025530,500,74 억,,91153,N,N,2,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 20250318 160352 57 100.00 KOSPI 유통 N N N N N 3115 5 2 0.16 22557520 7235 270.77 3110 3130 3105 4040 2180 3110 3117.83 0.61 0 5 3126 3117 3106 3097 3086 3122 3102 75 930 500 2050 5 1 14934008 465 4.84 0.29 12 0.05 644.00 10852.00 4150 20240417 -24.94 3005 20250304 3.66 3355 -7.15 20250113 3005 3.66 20250304 4150 -24.94 20240417 3005 3.66 20250304 0.30 N 025530 500 74 억 91175 N N 4 N 00 N
3 20250318 150355 57 100.00 KOSPI 유통 N N N N N 3120 10 2 0.32 6971440 2238 83.76 3110 3130 3105 4040 2180 3110 3115.03 0.61 0 2 3126 3117 3106 3097 3086 3122 3102 75 930 500 2050 5 1 14934008 466 4.84 0.29 12 0.01 644.00 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 91175 N N 4 N 00 N
4 20250318 140354 57 100.00 KOSPI 유통 N N N N N 3125 15 2 0.48 6319340 2029 75.94 3110 3125 3105 4040 2180 3110 3114.51 0.61 0 -2 3126 3117 3106 3097 3086 3122 3102 75 930 500 2050 5 1 14934008 467 4.85 0.29 12 0.01 644.00 10852.00 4150 20240417 -24.70 3005 20250304 3.99 3355 -6.86 20250113 3005 3.99 20250304 4150 -24.70 20240417 3005 3.99 20250304 0.30 N 025530 500 74 억 91175 N N 4 N 00 N
5 20250318 130353 57 100.00 KOSPI 유통 N N N N N 3125 15 2 0.48 6000590 1927 72.12 3110 3125 3105 4040 2180 3110 3113.95 0.61 0 -2 3126 3117 3106 3097 3086 3122 3102 75 930 500 2050 5 1 14934008 467 4.85 0.29 12 0.01 644.00 10852.00 4150 20240417 -24.70 3005 20250304 3.99 3355 -6.86 20250113 3005 3.99 20250304 4150 -24.70 20240417 3005 3.99 20250304 0.30 N 025530 500 74 억 91175 N N 4 N 00 N
6 20250318 120353 57 100.00 KOSPI 유통 N N N N N 3120 10 2 0.32 3956930 1272 47.60 3110 3120 3105 4040 2180 3110 3110.79 0.61 0 -2 3126 3117 3106 3097 3086 3122 3102 75 930 500 2050 5 1 14934008 466 4.84 0.29 12 0.01 644.00 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 91175 N N 4 N 00 N
7 20250318 110352 57 100.00 KOSPI 유통 N N N N N 3115 5 2 0.16 1827685 587 21.97 3110 3120 3110 4040 2180 3110 3113.60 0.61 0 -2 3126 3117 3106 3097 3086 3122 3102 75 930 500 2050 5 1 14934008 465 4.84 0.29 12 0.00 644.00 10852.00 4150 20240417 -24.94 3005 20250304 3.66 3355 -7.15 20250113 3005 3.66 20250304 4150 -24.94 20240417 3005 3.66 20250304 0.30 N 025530 500 74 억 91175 N N 4 N 00 N
8 20250318 100354 57 100.00 KOSPI 유통 N N N N N 3115 5 2 0.16 1659475 533 19.95 3110 3120 3110 4040 2180 3110 3113.46 0.61 0 -2 3126 3117 3106 3097 3086 3122 3102 75 930 500 2050 5 1 14934008 465 4.84 0.29 12 0.00 644.00 10852.00 4150 20240417 -24.94 3005 20250304 3.66 3355 -7.15 20250113 3005 3.66 20250304 4150 -24.94 20240417 3005 3.66 20250304 0.30 N 025530 500 74 억 91175 N N 4 N 00 N
9 20250318 090354 57 100.00 KOSPI 유통 N N N N N 3110 0 3 0.00 0 0 0.00 0 0 0 4040 2180 3110 0.00 0.61 0 0 3126 3117 3106 3097 3086 3122 3102 75 930 500 2050 5 1 14934008 464 4.83 0.29 12 0.00 644.00 10852.00 4150 20240417 -25.06 3005 20250304 3.49 3355 -7.30 20250113 3005 3.49 20250304 4150 -25.06 20240417 3005 3.49 20250304 0.30 N 025530 500 74 억 91175 N N 4 N 00 N
10 20250317 160353 57 100.00 KOSPI 유통 N N N N N 3110 20 2 0.65 8148400 2624 42.92 3100 3115 3095 4015 2165 3090 3105.34 0.61 0 10 3140 3115 3095 3070 3050 3112 3067 75 925 500 2030 5 1 14934008 464 4.83 0.29 12 0.02 644.00 10852.00 4150 20240417 -25.06 3005 20250304 3.49 3355 -7.30 20250113 3005 3.49 20250304 4150 -25.06 20240417 3005 3.49 20250304 0.30 N 025530 500 74 억 91153 N N 4 N 00 N
11 20250317 150352 57 100.00 KOSPI 유통 N N N N N 3110 20 2 0.65 6101045 1966 32.16 3100 3115 3095 4015 2165 3090 3103.28 0.61 0 16 3140 3115 3095 3070 3050 3112 3067 75 925 500 2030 5 1 14934008 464 4.83 0.29 12 0.01 644.00 10852.00 4150 20240417 -25.06 3005 20250304 3.49 3355 -7.30 20250113 3005 3.49 20250304 4150 -25.06 20240417 3005 3.49 20250304 0.30 N 025530 500 74 억 91153 N N 2 N 00 N
12 20250317 140353 57 100.00 KOSPI 유통 N N N N N 3105 15 2 0.49 4927145 1588 25.97 3100 3115 3095 4015 2165 3090 3102.74 0.61 0 5 3140 3115 3095 3070 3050 3112 3067 75 925 500 2030 5 1 14934008 464 4.82 0.29 12 0.01 644.00 10852.00 4150 20240417 -25.18 3005 20250304 3.33 3355 -7.45 20250113 3005 3.33 20250304 4150 -25.18 20240417 3005 3.33 20250304 0.30 N 025530 500 74 억 91153 N N 2 N 00 N