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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009810/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
20250306,160238,57,100.00,KOSPI,,유통,N,N,N,N, ,N,305,-4,5,-1.29,151171172,491190,86.74,309,315,304,401,217,309,307.77,1.72,0,-52732,340,324,310,294,280,332,302,152,92,100,180,1,1,151887500,463,-1.03,0.71,12,0.32,-296.00,431.00,1315,20240620,-76.81,295,20241115,3.39,425,-28.24,20250113,296,3.04,20250305,1315,-76.81,20240620,295,3.39,20241115,0.00,N,009810,100,151 억,,2614875,N,N,204,N,00,N
20250306,150239,57,100.00,KOSPI,,유통,N,N,N,N, ,N,305,-4,5,-1.29,147557044,479343,84.64,309,315,304,401,217,309,307.83,1.72,0,-51572,340,324,310,294,280,332,302,152,92,100,180,1,1,151887500,463,-1.03,0.71,12,0.32,-296.00,431.00,1315,20240620,-76.81,295,20241115,3.39,425,-28.24,20250113,296,3.04,20250305,1315,-76.81,20240620,295,3.39,20241115,0.00,N,009810,100,151 억,,2614875,N,N,83,N,00,N
20250306,140239,57,100.00,KOSPI,,유통,N,N,N,N, ,N,307,-2,5,-0.65,128074933,415642,73.40,309,315,304,401,217,309,308.14,1.72,0,-52601,340,324,310,294,280,332,302,152,92,100,180,1,1,151887500,466,-1.04,0.71,12,0.27,-296.00,431.00,1315,20240620,-76.65,295,20241115,4.07,425,-27.76,20250113,296,3.72,20250305,1315,-76.65,20240620,295,4.07,20241115,0.00,N,009810,100,151 억,,2614875,N,N,83,N,00,N
20250306,130238,57,100.00,KOSPI,,유통,N,N,N,N, ,N,308,-1,5,-0.32,109435317,354970,62.68,309,315,304,401,217,309,308.29,1.72,0,-50908,340,324,310,294,280,332,302,152,92,100,180,1,1,151887500,468,-1.04,0.71,12,0.23,-296.00,431.00,1315,20240620,-76.58,295,20241115,4.41,425,-27.53,20250113,296,4.05,20250305,1315,-76.58,20240620,295,4.41,20241115,0.00,N,009810,100,151 억,,2614875,N,N,83,N,00,N
20250306,120238,57,100.00,KOSPI,,유통,N,N,N,N, ,N,309,0,3,0.00,75528028,244085,43.10,309,315,306,401,217,309,309.43,1.72,0,-34283,340,324,310,294,280,332,302,152,92,100,180,1,1,151887500,469,-1.04,0.72,12,0.16,-296.00,431.00,1315,20240620,-76.50,295,20241115,4.75,425,-27.29,20250113,296,4.39,20250305,1315,-76.50,20240620,295,4.75,20241115,0.00,N,009810,100,151 억,,2614875,N,N,83,N,00,N
20250306,110237,57,100.00,KOSPI,,유통,N,N,N,N, ,N,309,0,3,0.00,72304531,233630,41.26,309,315,306,401,217,309,309.48,1.72,0,-33605,340,324,310,294,280,332,302,152,92,100,180,1,1,151887500,469,-1.04,0.72,12,0.15,-296.00,431.00,1315,20240620,-76.50,295,20241115,4.75,425,-27.29,20250113,296,4.39,20250305,1315,-76.50,20240620,295,4.75,20241115,0.00,N,009810,100,151 억,,2614875,N,N,83,N,00,N
20250306,100238,57,100.00,KOSPI,,유통,N,N,N,N, ,N,310,1,2,0.32,24789746,79670,14.07,309,315,309,401,217,309,311.16,1.72,0,-12584,340,324,310,294,280,332,302,152,92,100,180,1,1,151887500,471,-1.05,0.72,12,0.05,-296.00,431.00,1315,20240620,-76.43,295,20241115,5.08,425,-27.06,20250113,296,4.73,20250305,1315,-76.43,20240620,295,5.08,20241115,0.00,N,009810,100,151 억,,2614875,N,N,83,N,00,N
20250306,090241,57,100.00,KOSPI,,유통,N,N,N,N, ,N,314,5,2,1.62,807047,2608,0.46,309,315,309,401,217,309,309.45,1.72,0,-349,340,324,310,294,280,332,302,152,92,100,180,1,1,151887500,477,-1.06,0.73,12,0.00,-296.00,431.00,1315,20240620,-76.12,295,20241115,6.44,425,-26.12,20250113,296,6.08,20250305,1315,-76.12,20240620,295,6.44,20241115,0.00,N,009810,100,151 억,,2614875,N,N,83,N,00,N
20250305,160236,57,100.00,KOSPI,,유통,N,N,N,N, ,N,309,3,2,0.98,174682227,565609,86.48,308,326,296,397,215,306,308.84,1.74,0,-26258,330,318,309,297,288,313,292,152,91,100,180,1,1,151887500,469,-1.04,0.72,12,0.37,-296.00,431.00,1315,20240620,-76.50,295,20241115,4.75,425,-27.29,20250113,296,4.39,20250305,1315,-76.50,20240620,295,4.75,20241115,0.00,N,009810,100,151 억,,2647902,N,N,83,N,00,N
20250305,150238,57,100.00,KOSPI,,유통,N,N,N,N, ,N,312,6,2,1.96,169672471,549486,84.01,308,326,296,397,215,306,308.78,1.74,0,-20480,330,318,309,297,288,313,292,152,91,100,180,1,1,151887500,474,-1.05,0.72,12,0.36,-296.00,431.00,1315,20240620,-76.27,295,20241115,5.76,425,-26.59,20250113,296,5.41,20250305,1315,-76.27,20240620,295,5.76,20241115,0.00,N,009810,100,151 억,,2647902,N,N,35,N,00,N
20250305,140236,57,100.00,KOSPI,,유통,N,N,N,N, ,N,310,4,2,1.31,163274353,528922,80.87,308,326,296,397,215,306,308.69,1.74,0,-23171,330,318,309,297,288,313,292,152,91,100,180,1,1,151887500,471,-1.05,0.72,12,0.35,-296.00,431.00,1315,20240620,-76.43,295,20241115,5.08,425,-27.06,20250113,296,4.73,20250305,1315,-76.43,20240620,295,5.08,20241115,0.00,N,009810,100,151 억,,2647902,N,N,35,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 20250306 160238 57 100.00 KOSPI 유통 N N N N N 305 -4 5 -1.29 151171172 491190 86.74 309 315 304 401 217 309 307.77 1.72 0 -52732 340 324 310 294 280 332 302 152 92 100 180 1 1 151887500 463 -1.03 0.71 12 0.32 -296.00 431.00 1315 20240620 -76.81 295 20241115 3.39 425 -28.24 20250113 296 3.04 20250305 1315 -76.81 20240620 295 3.39 20241115 0.00 N 009810 100 151 억 2614875 N N 204 N 00 N
3 20250306 150239 57 100.00 KOSPI 유통 N N N N N 305 -4 5 -1.29 147557044 479343 84.64 309 315 304 401 217 309 307.83 1.72 0 -51572 340 324 310 294 280 332 302 152 92 100 180 1 1 151887500 463 -1.03 0.71 12 0.32 -296.00 431.00 1315 20240620 -76.81 295 20241115 3.39 425 -28.24 20250113 296 3.04 20250305 1315 -76.81 20240620 295 3.39 20241115 0.00 N 009810 100 151 억 2614875 N N 83 N 00 N
4 20250306 140239 57 100.00 KOSPI 유통 N N N N N 307 -2 5 -0.65 128074933 415642 73.40 309 315 304 401 217 309 308.14 1.72 0 -52601 340 324 310 294 280 332 302 152 92 100 180 1 1 151887500 466 -1.04 0.71 12 0.27 -296.00 431.00 1315 20240620 -76.65 295 20241115 4.07 425 -27.76 20250113 296 3.72 20250305 1315 -76.65 20240620 295 4.07 20241115 0.00 N 009810 100 151 억 2614875 N N 83 N 00 N
5 20250306 130238 57 100.00 KOSPI 유통 N N N N N 308 -1 5 -0.32 109435317 354970 62.68 309 315 304 401 217 309 308.29 1.72 0 -50908 340 324 310 294 280 332 302 152 92 100 180 1 1 151887500 468 -1.04 0.71 12 0.23 -296.00 431.00 1315 20240620 -76.58 295 20241115 4.41 425 -27.53 20250113 296 4.05 20250305 1315 -76.58 20240620 295 4.41 20241115 0.00 N 009810 100 151 억 2614875 N N 83 N 00 N
6 20250306 120238 57 100.00 KOSPI 유통 N N N N N 309 0 3 0.00 75528028 244085 43.10 309 315 306 401 217 309 309.43 1.72 0 -34283 340 324 310 294 280 332 302 152 92 100 180 1 1 151887500 469 -1.04 0.72 12 0.16 -296.00 431.00 1315 20240620 -76.50 295 20241115 4.75 425 -27.29 20250113 296 4.39 20250305 1315 -76.50 20240620 295 4.75 20241115 0.00 N 009810 100 151 억 2614875 N N 83 N 00 N
7 20250306 110237 57 100.00 KOSPI 유통 N N N N N 309 0 3 0.00 72304531 233630 41.26 309 315 306 401 217 309 309.48 1.72 0 -33605 340 324 310 294 280 332 302 152 92 100 180 1 1 151887500 469 -1.04 0.72 12 0.15 -296.00 431.00 1315 20240620 -76.50 295 20241115 4.75 425 -27.29 20250113 296 4.39 20250305 1315 -76.50 20240620 295 4.75 20241115 0.00 N 009810 100 151 억 2614875 N N 83 N 00 N
8 20250306 100238 57 100.00 KOSPI 유통 N N N N N 310 1 2 0.32 24789746 79670 14.07 309 315 309 401 217 309 311.16 1.72 0 -12584 340 324 310 294 280 332 302 152 92 100 180 1 1 151887500 471 -1.05 0.72 12 0.05 -296.00 431.00 1315 20240620 -76.43 295 20241115 5.08 425 -27.06 20250113 296 4.73 20250305 1315 -76.43 20240620 295 5.08 20241115 0.00 N 009810 100 151 억 2614875 N N 83 N 00 N
9 20250306 090241 57 100.00 KOSPI 유통 N N N N N 314 5 2 1.62 807047 2608 0.46 309 315 309 401 217 309 309.45 1.72 0 -349 340 324 310 294 280 332 302 152 92 100 180 1 1 151887500 477 -1.06 0.73 12 0.00 -296.00 431.00 1315 20240620 -76.12 295 20241115 6.44 425 -26.12 20250113 296 6.08 20250305 1315 -76.12 20240620 295 6.44 20241115 0.00 N 009810 100 151 억 2614875 N N 83 N 00 N
10 20250305 160236 57 100.00 KOSPI 유통 N N N N N 309 3 2 0.98 174682227 565609 86.48 308 326 296 397 215 306 308.84 1.74 0 -26258 330 318 309 297 288 313 292 152 91 100 180 1 1 151887500 469 -1.04 0.72 12 0.37 -296.00 431.00 1315 20240620 -76.50 295 20241115 4.75 425 -27.29 20250113 296 4.39 20250305 1315 -76.50 20240620 295 4.75 20241115 0.00 N 009810 100 151 억 2647902 N N 83 N 00 N
11 20250305 150238 57 100.00 KOSPI 유통 N N N N N 312 6 2 1.96 169672471 549486 84.01 308 326 296 397 215 306 308.78 1.74 0 -20480 330 318 309 297 288 313 292 152 91 100 180 1 1 151887500 474 -1.05 0.72 12 0.36 -296.00 431.00 1315 20240620 -76.27 295 20241115 5.76 425 -26.59 20250113 296 5.41 20250305 1315 -76.27 20240620 295 5.76 20241115 0.00 N 009810 100 151 억 2647902 N N 35 N 00 N
12 20250305 140236 57 100.00 KOSPI 유통 N N N N N 310 4 2 1.31 163274353 528922 80.87 308 326 296 397 215 306 308.69 1.74 0 -23171 330 318 309 297 288 313 292 152 91 100 180 1 1 151887500 471 -1.05 0.72 12 0.35 -296.00 431.00 1315 20240620 -76.43 295 20241115 5.08 425 -27.06 20250113 296 4.73 20250305 1315 -76.43 20240620 295 5.08 20241115 0.00 N 009810 100 151 억 2647902 N N 35 N 00 N