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
010420/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
20250306,160242,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1201,11,2,0.92,60340011,50491,187.98,1190,1204,1180,1547,833,1190,1195.06,0.61,0,-764,1239,1214,1187,1162,1135,1216,1164,102,357,500,800,1,1,20493012,246,-6.19,0.57,12,0.25,-194.00,2094.00,1517,20241114,-20.83,910,20240806,31.98,1400,-14.21,20250123,1071,12.14,20250103,1517,-20.83,20241114,910,31.98,20240806,0.16,N,010420,500,102 억,,124510,N,N,3,N,00,N
20250306,150242,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1202,12,2,1.01,58585919,49029,182.54,1190,1203,1180,1547,833,1190,1194.92,0.61,0,-417,1239,1214,1187,1162,1135,1216,1164,102,357,500,800,1,1,20493012,246,-6.20,0.57,12,0.24,-194.00,2094.00,1517,20241114,-20.76,910,20240806,32.09,1400,-14.14,20250123,1071,12.23,20250103,1517,-20.76,20241114,910,32.09,20240806,0.16,N,010420,500,102 억,,124510,N,N,13,N,00,N
20250306,140242,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1199,9,2,0.76,50615155,42389,157.81,1190,1200,1180,1547,833,1190,1194.06,0.61,0,-308,1239,1214,1187,1162,1135,1216,1164,102,357,500,800,1,1,20493012,246,-6.18,0.57,12,0.21,-194.00,2094.00,1517,20241114,-20.96,910,20240806,31.76,1400,-14.36,20250123,1071,11.95,20250103,1517,-20.96,20241114,910,31.76,20240806,0.16,N,010420,500,102 억,,124510,N,N,13,N,00,N
20250306,130242,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1200,10,2,0.84,46740636,39156,145.78,1190,1200,1180,1547,833,1190,1193.70,0.61,0,-214,1239,1214,1187,1162,1135,1216,1164,102,357,500,800,1,1,20493012,246,-6.19,0.57,12,0.19,-194.00,2094.00,1517,20241114,-20.90,910,20240806,31.87,1400,-14.29,20250123,1071,12.04,20250103,1517,-20.90,20241114,910,31.87,20240806,0.16,N,010420,500,102 억,,124510,N,N,13,N,00,N
20250306,120242,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1192,2,2,0.17,15937029,13405,49.91,1190,1199,1180,1547,833,1190,1188.89,0.61,0,-399,1239,1214,1187,1162,1135,1216,1164,102,357,500,800,1,1,20493012,244,-6.14,0.57,12,0.07,-194.00,2094.00,1517,20241114,-21.42,910,20240806,30.99,1400,-14.86,20250123,1071,11.30,20250103,1517,-21.42,20241114,910,30.99,20240806,0.16,N,010420,500,102 억,,124510,N,N,13,N,00,N
20250306,110241,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1191,1,2,0.08,14879800,12513,46.59,1190,1199,1180,1547,833,1190,1189.15,0.61,0,-398,1239,1214,1187,1162,1135,1216,1164,102,357,500,800,1,1,20493012,244,-6.14,0.57,12,0.06,-194.00,2094.00,1517,20241114,-21.49,910,20240806,30.88,1400,-14.93,20250123,1071,11.20,20250103,1517,-21.49,20241114,910,30.88,20240806,0.16,N,010420,500,102 억,,124510,N,N,13,N,00,N
20250306,100242,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1197,7,2,0.59,11708085,9850,36.67,1190,1199,1180,1547,833,1190,1188.64,0.61,0,250,1239,1214,1187,1162,1135,1216,1164,102,357,500,800,1,1,20493012,245,-6.17,0.57,12,0.05,-194.00,2094.00,1517,20241114,-21.09,910,20240806,31.54,1400,-14.50,20250123,1071,11.76,20250103,1517,-21.09,20241114,910,31.54,20240806,0.16,N,010420,500,102 억,,124510,N,N,13,N,00,N
20250306,090245,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1191,1,2,0.08,5662021,4758,17.71,1190,1191,1190,1547,833,1190,1190.00,0.61,0,-50,1239,1214,1187,1162,1135,1216,1164,102,357,500,800,1,1,20493012,244,-6.14,0.57,12,0.02,-194.00,2094.00,1517,20241114,-21.49,910,20240806,30.88,1400,-14.93,20250123,1071,11.20,20250103,1517,-21.49,20241114,910,30.88,20240806,0.16,N,010420,500,102 억,,124510,N,N,13,N,00,N
20250305,160240,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1190,0,3,0.00,31880921,26709,53.71,1190,1212,1160,1547,833,1190,1193.64,0.62,0,-1538,1218,1204,1177,1163,1136,1211,1170,102,357,500,800,1,1,20493012,244,-6.13,0.57,12,0.13,-194.00,2094.00,1517,20241114,-21.56,910,20240806,30.77,1400,-15.00,20250123,1071,11.11,20250103,1517,-21.56,20241114,910,30.77,20240806,0.16,N,010420,500,102 억,,126062,N,N,13,N,00,N
20250305,150241,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1208,18,2,1.51,31274803,26201,52.69,1190,1212,1160,1547,833,1190,1193.65,0.62,0,-1489,1218,1204,1177,1163,1136,1211,1170,102,357,500,800,1,1,20493012,248,-6.23,0.58,12,0.13,-194.00,2094.00,1517,20241114,-20.37,910,20240806,32.75,1400,-13.71,20250123,1071,12.79,20250103,1517,-20.37,20241114,910,32.75,20240806,0.16,N,010420,500,102 억,,126062,N,N,4,N,00,N
20250305,140239,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1203,13,2,1.09,29712062,24898,50.07,1190,1212,1160,1547,833,1190,1193.35,0.62,0,-1449,1218,1204,1177,1163,1136,1211,1170,102,357,500,800,1,1,20493012,247,-6.20,0.57,12,0.12,-194.00,2094.00,1517,20241114,-20.70,910,20240806,32.20,1400,-14.07,20250123,1071,12.32,20250103,1517,-20.70,20241114,910,32.20,20240806,0.16,N,010420,500,102 억,,126062,N,N,4,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 160242 57 100.00 KOSPI 유통 N N N N N 1201 11 2 0.92 60340011 50491 187.98 1190 1204 1180 1547 833 1190 1195.06 0.61 0 -764 1239 1214 1187 1162 1135 1216 1164 102 357 500 800 1 1 20493012 246 -6.19 0.57 12 0.25 -194.00 2094.00 1517 20241114 -20.83 910 20240806 31.98 1400 -14.21 20250123 1071 12.14 20250103 1517 -20.83 20241114 910 31.98 20240806 0.16 N 010420 500 102 억 124510 N N 3 N 00 N
3 20250306 150242 57 100.00 KOSPI 유통 N N N N N 1202 12 2 1.01 58585919 49029 182.54 1190 1203 1180 1547 833 1190 1194.92 0.61 0 -417 1239 1214 1187 1162 1135 1216 1164 102 357 500 800 1 1 20493012 246 -6.20 0.57 12 0.24 -194.00 2094.00 1517 20241114 -20.76 910 20240806 32.09 1400 -14.14 20250123 1071 12.23 20250103 1517 -20.76 20241114 910 32.09 20240806 0.16 N 010420 500 102 억 124510 N N 13 N 00 N
4 20250306 140242 57 100.00 KOSPI 유통 N N N N N 1199 9 2 0.76 50615155 42389 157.81 1190 1200 1180 1547 833 1190 1194.06 0.61 0 -308 1239 1214 1187 1162 1135 1216 1164 102 357 500 800 1 1 20493012 246 -6.18 0.57 12 0.21 -194.00 2094.00 1517 20241114 -20.96 910 20240806 31.76 1400 -14.36 20250123 1071 11.95 20250103 1517 -20.96 20241114 910 31.76 20240806 0.16 N 010420 500 102 억 124510 N N 13 N 00 N
5 20250306 130242 57 100.00 KOSPI 유통 N N N N N 1200 10 2 0.84 46740636 39156 145.78 1190 1200 1180 1547 833 1190 1193.70 0.61 0 -214 1239 1214 1187 1162 1135 1216 1164 102 357 500 800 1 1 20493012 246 -6.19 0.57 12 0.19 -194.00 2094.00 1517 20241114 -20.90 910 20240806 31.87 1400 -14.29 20250123 1071 12.04 20250103 1517 -20.90 20241114 910 31.87 20240806 0.16 N 010420 500 102 억 124510 N N 13 N 00 N
6 20250306 120242 57 100.00 KOSPI 유통 N N N N N 1192 2 2 0.17 15937029 13405 49.91 1190 1199 1180 1547 833 1190 1188.89 0.61 0 -399 1239 1214 1187 1162 1135 1216 1164 102 357 500 800 1 1 20493012 244 -6.14 0.57 12 0.07 -194.00 2094.00 1517 20241114 -21.42 910 20240806 30.99 1400 -14.86 20250123 1071 11.30 20250103 1517 -21.42 20241114 910 30.99 20240806 0.16 N 010420 500 102 억 124510 N N 13 N 00 N
7 20250306 110241 57 100.00 KOSPI 유통 N N N N N 1191 1 2 0.08 14879800 12513 46.59 1190 1199 1180 1547 833 1190 1189.15 0.61 0 -398 1239 1214 1187 1162 1135 1216 1164 102 357 500 800 1 1 20493012 244 -6.14 0.57 12 0.06 -194.00 2094.00 1517 20241114 -21.49 910 20240806 30.88 1400 -14.93 20250123 1071 11.20 20250103 1517 -21.49 20241114 910 30.88 20240806 0.16 N 010420 500 102 억 124510 N N 13 N 00 N
8 20250306 100242 57 100.00 KOSPI 유통 N N N N N 1197 7 2 0.59 11708085 9850 36.67 1190 1199 1180 1547 833 1190 1188.64 0.61 0 250 1239 1214 1187 1162 1135 1216 1164 102 357 500 800 1 1 20493012 245 -6.17 0.57 12 0.05 -194.00 2094.00 1517 20241114 -21.09 910 20240806 31.54 1400 -14.50 20250123 1071 11.76 20250103 1517 -21.09 20241114 910 31.54 20240806 0.16 N 010420 500 102 억 124510 N N 13 N 00 N
9 20250306 090245 57 100.00 KOSPI 유통 N N N N N 1191 1 2 0.08 5662021 4758 17.71 1190 1191 1190 1547 833 1190 1190.00 0.61 0 -50 1239 1214 1187 1162 1135 1216 1164 102 357 500 800 1 1 20493012 244 -6.14 0.57 12 0.02 -194.00 2094.00 1517 20241114 -21.49 910 20240806 30.88 1400 -14.93 20250123 1071 11.20 20250103 1517 -21.49 20241114 910 30.88 20240806 0.16 N 010420 500 102 억 124510 N N 13 N 00 N
10 20250305 160240 57 100.00 KOSPI 유통 N N N N N 1190 0 3 0.00 31880921 26709 53.71 1190 1212 1160 1547 833 1190 1193.64 0.62 0 -1538 1218 1204 1177 1163 1136 1211 1170 102 357 500 800 1 1 20493012 244 -6.13 0.57 12 0.13 -194.00 2094.00 1517 20241114 -21.56 910 20240806 30.77 1400 -15.00 20250123 1071 11.11 20250103 1517 -21.56 20241114 910 30.77 20240806 0.16 N 010420 500 102 억 126062 N N 13 N 00 N
11 20250305 150241 57 100.00 KOSPI 유통 N N N N N 1208 18 2 1.51 31274803 26201 52.69 1190 1212 1160 1547 833 1190 1193.65 0.62 0 -1489 1218 1204 1177 1163 1136 1211 1170 102 357 500 800 1 1 20493012 248 -6.23 0.58 12 0.13 -194.00 2094.00 1517 20241114 -20.37 910 20240806 32.75 1400 -13.71 20250123 1071 12.79 20250103 1517 -20.37 20241114 910 32.75 20240806 0.16 N 010420 500 102 억 126062 N N 4 N 00 N
12 20250305 140239 57 100.00 KOSPI 유통 N N N N N 1203 13 2 1.09 29712062 24898 50.07 1190 1212 1160 1547 833 1190 1193.35 0.62 0 -1449 1218 1204 1177 1163 1136 1211 1170 102 357 500 800 1 1 20493012 247 -6.20 0.57 12 0.12 -194.00 2094.00 1517 20241114 -20.70 910 20240806 32.20 1400 -14.07 20250123 1071 12.32 20250103 1517 -20.70 20241114 910 32.20 20240806 0.16 N 010420 500 102 억 126062 N N 4 N 00 N