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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130352,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3105,15,2,0.49,2753645,888,14.52,3100,3115,3095,4015,2165,3090,3100.95,0.61,0,5,3140,3115,3095,3070,3050,3112,3067,75,925,500,2030,5,1,14934008,464,4.82,0.29,12,0.01,644.00,10852.00,4150,20240417,-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
20250317,120351,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3105,15,2,0.49,2418355,780,12.76,3100,3115,3095,4015,2165,3090,3100.46,0.61,0,5,3140,3115,3095,3070,3050,3112,3067,75,925,500,2030,5,1,14934008,464,4.82,0.29,12,0.01,644.00,10852.00,4150,20240417,-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
20250317,110352,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3095,5,2,0.16,2402830,775,12.68,3100,3115,3095,4015,2165,3090,3100.43,0.61,0,5,3140,3115,3095,3070,3050,3112,3067,75,925,500,2030,5,1,14934008,462,4.81,0.29,12,0.01,644.00,10852.00,4150,20240417,-25.42,3005,20250304,3.00,3355,-7.75,20250113,3005,3.00,20250304,4150,-25.42,20240417,3005,3.00,20250304,0.30,N,025530,500,74 억,,91153,N,N,2,N,00,N
20250317,100353,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3110,20,2,0.65,1878615,606,9.91,3100,3110,3095,4015,2165,3090,3100.02,0.61,0,25,3140,3115,3095,3070,3050,3112,3067,75,925,500,2030,5,1,14934008,464,4.83,0.29,12,0.00,644.00,10852.00,4150,20240417,-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,,91153,N,N,2,N,00,N
20250317,090352,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3110,20,2,0.65,15510,5,0.08,3100,3110,3100,4015,2165,3090,3102.00,0.61,0,0,3140,3115,3095,3070,3050,3112,3067,75,925,500,2030,5,1,14934008,464,4.83,0.29,12,0.00,644.00,10852.00,4150,20240417,-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,,91153,N,N,2,N,00,N
20250314,160352,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3090,-25,5,-0.80,18978425,6114,200.00,3090,3120,3075,4045,2185,3115,3104.09,0.61,0,-25,3158,3136,3108,3086,3058,3122,3072,75,930,500,2050,5,1,14934008,461,4.80,0.28,12,0.04,644.00,10852.00,4150,20240417,-25.54,3005,20250304,2.83,3355,-7.90,20250113,3005,2.83,20250304,4150,-25.54,20240417,3005,2.83,20250304,0.30,N,025530,500,74 억,,91179,N,N,2,N,00,N
20250314,150354,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3115,0,3,0.00,17674265,5692,186.20,3090,3120,3075,4045,2185,3115,3105.11,0.61,0,308,3158,3136,3108,3086,3058,3122,3072,75,930,500,2050,5,1,14934008,465,4.84,0.29,12,0.04,644.00,10852.00,4150,20240417,-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,,91179,N,N,7,N,00,N
20250314,140351,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3120,5,2,0.16,17490765,5633,184.27,3090,3120,3075,4045,2185,3115,3105.05,0.61,0,338,3158,3136,3108,3086,3058,3122,3072,75,930,500,2050,5,1,14934008,466,4.84,0.29,12,0.04,644.00,10852.00,4150,20240417,-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,,91179,N,N,7,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 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
3 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
4 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
5 20250317 130352 57 100.00 KOSPI 유통 N N N N N 3105 15 2 0.49 2753645 888 14.52 3100 3115 3095 4015 2165 3090 3100.95 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
6 20250317 120351 57 100.00 KOSPI 유통 N N N N N 3105 15 2 0.49 2418355 780 12.76 3100 3115 3095 4015 2165 3090 3100.46 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
7 20250317 110352 57 100.00 KOSPI 유통 N N N N N 3095 5 2 0.16 2402830 775 12.68 3100 3115 3095 4015 2165 3090 3100.43 0.61 0 5 3140 3115 3095 3070 3050 3112 3067 75 925 500 2030 5 1 14934008 462 4.81 0.29 12 0.01 644.00 10852.00 4150 20240417 -25.42 3005 20250304 3.00 3355 -7.75 20250113 3005 3.00 20250304 4150 -25.42 20240417 3005 3.00 20250304 0.30 N 025530 500 74 억 91153 N N 2 N 00 N
8 20250317 100353 57 100.00 KOSPI 유통 N N N N N 3110 20 2 0.65 1878615 606 9.91 3100 3110 3095 4015 2165 3090 3100.02 0.61 0 25 3140 3115 3095 3070 3050 3112 3067 75 925 500 2030 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 91153 N N 2 N 00 N
9 20250317 090352 57 100.00 KOSPI 유통 N N N N N 3110 20 2 0.65 15510 5 0.08 3100 3110 3100 4015 2165 3090 3102.00 0.61 0 0 3140 3115 3095 3070 3050 3112 3067 75 925 500 2030 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 91153 N N 2 N 00 N
10 20250314 160352 57 100.00 KOSPI 유통 N N N N N 3090 -25 5 -0.80 18978425 6114 200.00 3090 3120 3075 4045 2185 3115 3104.09 0.61 0 -25 3158 3136 3108 3086 3058 3122 3072 75 930 500 2050 5 1 14934008 461 4.80 0.28 12 0.04 644.00 10852.00 4150 20240417 -25.54 3005 20250304 2.83 3355 -7.90 20250113 3005 2.83 20250304 4150 -25.54 20240417 3005 2.83 20250304 0.30 N 025530 500 74 억 91179 N N 2 N 00 N
11 20250314 150354 57 100.00 KOSPI 유통 N N N N N 3115 0 3 0.00 17674265 5692 186.20 3090 3120 3075 4045 2185 3115 3105.11 0.61 0 308 3158 3136 3108 3086 3058 3122 3072 75 930 500 2050 5 1 14934008 465 4.84 0.29 12 0.04 644.00 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 91179 N N 7 N 00 N
12 20250314 140351 57 100.00 KOSPI 유통 N N N N N 3120 5 2 0.16 17490765 5633 184.27 3090 3120 3075 4045 2185 3115 3105.05 0.61 0 338 3158 3136 3108 3086 3058 3122 3072 75 930 500 2050 5 1 14934008 466 4.84 0.29 12 0.04 644.00 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 91179 N N 7 N 00 N