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
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
20250318,160732,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4250,-20,5,-0.47,112764530,26596,81.96,4250,4255,4220,5550,2990,4270,4239.91,2.57,0,0,4316,4292,4266,4242,4216,4280,4230,4642,1280,0,3240,5,1,92834331,3945,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-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,,2390104,N,N,139,N,00,N
20250318,150735,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4250,-20,5,-0.47,102648930,24214,74.62,4250,4255,4220,5550,2990,4270,4239.24,2.57,0,0,4316,4292,4266,4242,4216,4280,4230,4642,1280,0,3240,5,1,92834331,3945,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-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,,2390104,N,N,139,N,00,N
20250318,140733,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4250,-20,5,-0.47,43467835,10232,31.53,4250,4255,4240,5550,2990,4270,4248.22,2.57,0,0,4316,4292,4266,4242,4216,4280,4230,4642,1280,0,3240,5,1,92834331,3945,0.00,0.00,12,0.01,0.00,0.00,4625,20241002,-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,,2390104,N,N,139,N,00,N
20250318,130732,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4250,-20,5,-0.47,43378585,10211,31.47,4250,4255,4240,5550,2990,4270,4248.22,2.57,0,0,4316,4292,4266,4242,4216,4280,4230,4642,1280,0,3240,5,1,92834331,3945,0.00,0.00,12,0.01,0.00,0.00,4625,20241002,-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,,2390104,N,N,139,N,00,N
20250318,120733,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4250,-20,5,-0.47,43378585,10211,31.47,4250,4255,4240,5550,2990,4270,4248.22,2.57,0,0,4316,4292,4266,4242,4216,4280,4230,4642,1280,0,3240,5,1,92834331,3945,0.00,0.00,12,0.01,0.00,0.00,4625,20241002,-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,,2390104,N,N,139,N,00,N
20250318,110731,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4245,-25,5,-0.59,37231020,8762,27.00,4250,4255,4240,5550,2990,4270,4249.15,2.57,0,0,4316,4292,4266,4242,4216,4280,4230,4642,1280,0,3240,5,1,92834331,3941,0.00,0.00,12,0.01,0.00,0.00,4625,20241002,-8.22,4050,20250102,4.81,4305,-1.39,20250305,4050,4.81,20250102,4625,-8.22,20241002,4050,4.81,20250102,0.00,N,094800,0,4641 억,,2390104,N,N,139,N,00,N
20250318,100734,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4255,-15,5,-0.35,17000665,3999,12.32,4250,4255,4240,5550,2990,4270,4251.23,2.57,0,0,4316,4292,4266,4242,4216,4280,4230,4642,1280,0,3240,5,1,92834331,3950,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-8.00,4050,20250102,5.06,4305,-1.16,20250305,4050,5.06,20250102,4625,-8.00,20241002,4050,5.06,20250102,0.00,N,094800,0,4641 억,,2390104,N,N,139,N,00,N
20250318,090736,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4270,0,3,0.00,0,0,0.00,0,0,0,5550,2990,4270,0.00,2.57,0,0,4316,4292,4266,4242,4216,4280,4230,4642,1280,0,3240,5,1,92834331,3964,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-7.68,4050,20250102,5.43,4305,-0.81,20250305,4050,5.43,20250102,4625,-7.68,20241002,4050,5.43,20250102,0.00,N,094800,0,4641 억,,2390104,N,N,139,N,00,N
20250317,160731,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4270,-15,5,-0.35,138277810,32451,193.44,4285,4290,4240,5570,3000,4285,4261.13,2.58,0,0,4318,4301,4273,4256,4228,4310,4265,4642,1285,0,3250,5,1,92834331,3964,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-7.68,4050,20250102,5.43,4305,-0.81,20250305,4050,5.43,20250102,4625,-7.68,20241002,4050,5.43,20250102,0.00,N,094800,0,4641 억,,2399053,N,N,139,N,00,N
20250317,150730,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4260,-25,5,-0.58,121158505,28428,169.46,4285,4290,4240,5570,3000,4285,4261.94,2.58,0,0,4318,4301,4273,4256,4228,4310,4265,4642,1285,0,3250,5,1,92834331,3955,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-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,,2399053,N,N,15,N,00,N
20250317,140732,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4250,-35,5,-0.82,107223635,25165,150.01,4285,4290,4240,5570,3000,4285,4260.82,2.58,0,0,4318,4301,4273,4256,4228,4310,4265,4642,1285,0,3250,5,1,92834331,3945,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-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,,2399053,N,N,15,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 160732 55 60.00 KOSPI N N N Y 60 N 4250 -20 5 -0.47 112764530 26596 81.96 4250 4255 4220 5550 2990 4270 4239.91 2.57 0 0 4316 4292 4266 4242 4216 4280 4230 4642 1280 0 3240 5 1 92834331 3945 0.00 0.00 12 0.03 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 2390104 N N 139 N 00 N
3 20250318 150735 55 60.00 KOSPI N N N Y 60 N 4250 -20 5 -0.47 102648930 24214 74.62 4250 4255 4220 5550 2990 4270 4239.24 2.57 0 0 4316 4292 4266 4242 4216 4280 4230 4642 1280 0 3240 5 1 92834331 3945 0.00 0.00 12 0.03 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 2390104 N N 139 N 00 N
4 20250318 140733 55 60.00 KOSPI N N N Y 60 N 4250 -20 5 -0.47 43467835 10232 31.53 4250 4255 4240 5550 2990 4270 4248.22 2.57 0 0 4316 4292 4266 4242 4216 4280 4230 4642 1280 0 3240 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 2390104 N N 139 N 00 N
5 20250318 130732 55 60.00 KOSPI N N N Y 60 N 4250 -20 5 -0.47 43378585 10211 31.47 4250 4255 4240 5550 2990 4270 4248.22 2.57 0 0 4316 4292 4266 4242 4216 4280 4230 4642 1280 0 3240 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 2390104 N N 139 N 00 N
6 20250318 120733 55 60.00 KOSPI N N N Y 60 N 4250 -20 5 -0.47 43378585 10211 31.47 4250 4255 4240 5550 2990 4270 4248.22 2.57 0 0 4316 4292 4266 4242 4216 4280 4230 4642 1280 0 3240 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 2390104 N N 139 N 00 N
7 20250318 110731 55 60.00 KOSPI N N N Y 60 N 4245 -25 5 -0.59 37231020 8762 27.00 4250 4255 4240 5550 2990 4270 4249.15 2.57 0 0 4316 4292 4266 4242 4216 4280 4230 4642 1280 0 3240 5 1 92834331 3941 0.00 0.00 12 0.01 0.00 0.00 4625 20241002 -8.22 4050 20250102 4.81 4305 -1.39 20250305 4050 4.81 20250102 4625 -8.22 20241002 4050 4.81 20250102 0.00 N 094800 0 4641 억 2390104 N N 139 N 00 N
8 20250318 100734 55 60.00 KOSPI N N N Y 60 N 4255 -15 5 -0.35 17000665 3999 12.32 4250 4255 4240 5550 2990 4270 4251.23 2.57 0 0 4316 4292 4266 4242 4216 4280 4230 4642 1280 0 3240 5 1 92834331 3950 0.00 0.00 12 0.00 0.00 0.00 4625 20241002 -8.00 4050 20250102 5.06 4305 -1.16 20250305 4050 5.06 20250102 4625 -8.00 20241002 4050 5.06 20250102 0.00 N 094800 0 4641 억 2390104 N N 139 N 00 N
9 20250318 090736 55 60.00 KOSPI N N N Y 60 N 4270 0 3 0.00 0 0 0.00 0 0 0 5550 2990 4270 0.00 2.57 0 0 4316 4292 4266 4242 4216 4280 4230 4642 1280 0 3240 5 1 92834331 3964 0.00 0.00 12 0.00 0.00 0.00 4625 20241002 -7.68 4050 20250102 5.43 4305 -0.81 20250305 4050 5.43 20250102 4625 -7.68 20241002 4050 5.43 20250102 0.00 N 094800 0 4641 억 2390104 N N 139 N 00 N
10 20250317 160731 55 60.00 KOSPI N N N Y 60 N 4270 -15 5 -0.35 138277810 32451 193.44 4285 4290 4240 5570 3000 4285 4261.13 2.58 0 0 4318 4301 4273 4256 4228 4310 4265 4642 1285 0 3250 5 1 92834331 3964 0.00 0.00 12 0.03 0.00 0.00 4625 20241002 -7.68 4050 20250102 5.43 4305 -0.81 20250305 4050 5.43 20250102 4625 -7.68 20241002 4050 5.43 20250102 0.00 N 094800 0 4641 억 2399053 N N 139 N 00 N
11 20250317 150730 55 60.00 KOSPI N N N Y 60 N 4260 -25 5 -0.58 121158505 28428 169.46 4285 4290 4240 5570 3000 4285 4261.94 2.58 0 0 4318 4301 4273 4256 4228 4310 4265 4642 1285 0 3250 5 1 92834331 3955 0.00 0.00 12 0.03 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 2399053 N N 15 N 00 N
12 20250317 140732 55 60.00 KOSPI N N N Y 60 N 4250 -35 5 -0.82 107223635 25165 150.01 4285 4290 4240 5570 3000 4285 4260.82 2.58 0 0 4318 4301 4273 4256 4228 4310 4265 4642 1285 0 3250 5 1 92834331 3945 0.00 0.00 12 0.03 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 2399053 N N 15 N 00 N