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
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
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
20250317,130731,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4260,-25,5,-0.58,58229890,13622,81.20,4285,4290,4250,5570,3000,4285,4274.69,2.58,0,0,4318,4301,4273,4256,4228,4310,4265,4642,1285,0,3250,5,1,92834331,3955,0.00,0.00,12,0.01,0.00,0.00,4625,20241002,-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,,2399053,N,N,15,N,00,N
20250317,120730,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4270,-15,5,-0.35,40090355,9361,55.80,4285,4290,4250,5570,3000,4285,4282.70,2.58,0,0,4318,4301,4273,4256,4228,4310,4265,4642,1285,0,3250,5,1,92834331,3964,0.00,0.00,12,0.01,0.00,0.00,4625,20241002,-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,15,N,00,N
20250317,110731,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4275,-10,5,-0.23,7246625,1695,10.10,4285,4285,4250,5570,3000,4285,4275.29,2.58,0,0,4318,4301,4273,4256,4228,4310,4265,4642,1285,0,3250,5,1,92834331,3969,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-7.57,4050,20250102,5.56,4305,-0.70,20250305,4050,5.56,20250102,4625,-7.57,20241002,4050,5.56,20250102,0.00,N,094800,0,4641 억,,2399053,N,N,15,N,00,N
20250317,100730,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4275,-10,5,-0.23,3442065,805,4.80,4285,4285,4250,5570,3000,4285,4275.86,2.58,0,0,4318,4301,4273,4256,4228,4310,4265,4642,1285,0,3250,5,1,92834331,3969,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-7.57,4050,20250102,5.56,4305,-0.70,20250305,4050,5.56,20250102,4625,-7.57,20241002,4050,5.56,20250102,0.00,N,094800,0,4641 억,,2399053,N,N,15,N,00,N
20250317,090732,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4285,0,3,0.00,17140,4,0.02,4285,4285,4285,5570,3000,4285,4285.00,2.58,0,0,4318,4301,4273,4256,4228,4310,4265,4642,1285,0,3250,5,1,92834331,3978,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-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,,2399053,N,N,15,N,00,N
20250314,160728,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4285,10,2,0.23,71533050,16776,59.11,4245,4290,4245,5550,2995,4275,4264.01,2.58,0,0,4328,4301,4268,4241,4208,4285,4225,4642,1275,0,3240,5,1,92834331,3978,0.00,0.00,12,0.02,0.00,0.00,4625,20241002,-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,,2398760,N,N,15,N,00,N
20250314,150733,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4270,-5,5,-0.12,62406310,14644,51.60,4245,4290,4245,5550,2995,4275,4261.56,2.58,0,0,4328,4301,4268,4241,4208,4285,4225,4642,1275,0,3240,5,1,92834331,3964,0.00,0.00,12,0.02,0.00,0.00,4625,20241002,-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,,2398760,N,N,0,N,00,N
20250314,140728,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4270,-5,5,-0.12,60285995,14147,49.85,4245,4290,4245,5550,2995,4275,4261.40,2.58,0,0,4328,4301,4268,4241,4208,4285,4225,4642,1275,0,3240,5,1,92834331,3964,0.00,0.00,12,0.02,0.00,0.00,4625,20241002,-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,,2398760,N,N,0,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 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
3 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
4 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
5 20250317 130731 55 60.00 KOSPI N N N Y 60 N 4260 -25 5 -0.58 58229890 13622 81.20 4285 4290 4250 5570 3000 4285 4274.69 2.58 0 0 4318 4301 4273 4256 4228 4310 4265 4642 1285 0 3250 5 1 92834331 3955 0.00 0.00 12 0.01 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 2399053 N N 15 N 00 N
6 20250317 120730 55 60.00 KOSPI N N N Y 60 N 4270 -15 5 -0.35 40090355 9361 55.80 4285 4290 4250 5570 3000 4285 4282.70 2.58 0 0 4318 4301 4273 4256 4228 4310 4265 4642 1285 0 3250 5 1 92834331 3964 0.00 0.00 12 0.01 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 15 N 00 N
7 20250317 110731 55 60.00 KOSPI N N N Y 60 N 4275 -10 5 -0.23 7246625 1695 10.10 4285 4285 4250 5570 3000 4285 4275.29 2.58 0 0 4318 4301 4273 4256 4228 4310 4265 4642 1285 0 3250 5 1 92834331 3969 0.00 0.00 12 0.00 0.00 0.00 4625 20241002 -7.57 4050 20250102 5.56 4305 -0.70 20250305 4050 5.56 20250102 4625 -7.57 20241002 4050 5.56 20250102 0.00 N 094800 0 4641 억 2399053 N N 15 N 00 N
8 20250317 100730 55 60.00 KOSPI N N N Y 60 N 4275 -10 5 -0.23 3442065 805 4.80 4285 4285 4250 5570 3000 4285 4275.86 2.58 0 0 4318 4301 4273 4256 4228 4310 4265 4642 1285 0 3250 5 1 92834331 3969 0.00 0.00 12 0.00 0.00 0.00 4625 20241002 -7.57 4050 20250102 5.56 4305 -0.70 20250305 4050 5.56 20250102 4625 -7.57 20241002 4050 5.56 20250102 0.00 N 094800 0 4641 억 2399053 N N 15 N 00 N
9 20250317 090732 55 60.00 KOSPI N N N Y 60 N 4285 0 3 0.00 17140 4 0.02 4285 4285 4285 5570 3000 4285 4285.00 2.58 0 0 4318 4301 4273 4256 4228 4310 4265 4642 1285 0 3250 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 2399053 N N 15 N 00 N
10 20250314 160728 55 60.00 KOSPI N N N Y 60 N 4285 10 2 0.23 71533050 16776 59.11 4245 4290 4245 5550 2995 4275 4264.01 2.58 0 0 4328 4301 4268 4241 4208 4285 4225 4642 1275 0 3240 5 1 92834331 3978 0.00 0.00 12 0.02 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 2398760 N N 15 N 00 N
11 20250314 150733 55 60.00 KOSPI N N N Y 60 N 4270 -5 5 -0.12 62406310 14644 51.60 4245 4290 4245 5550 2995 4275 4261.56 2.58 0 0 4328 4301 4268 4241 4208 4285 4225 4642 1275 0 3240 5 1 92834331 3964 0.00 0.00 12 0.02 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 2398760 N N 0 N 00 N
12 20250314 140728 55 60.00 KOSPI N N N Y 60 N 4270 -5 5 -0.12 60285995 14147 49.85 4245 4290 4245 5550 2995 4275 4261.40 2.58 0 0 4328 4301 4268 4241 4208 4285 4225 4642 1275 0 3240 5 1 92834331 3964 0.00 0.00 12 0.02 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 2398760 N N 0 N 00 N