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
011810/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
20250306,160252,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4185,-40,5,-0.95,309493667,73180,118.71,4280,4360,4160,5490,2960,4225,4229.24,1.73,0,-3922,4455,4340,4215,4100,3975,4397,4157,775,1265,2500,3040,5,1,31017927,1298,-2.47,1.48,12,0.24,-1696.00,2827.00,10050,20240222,-58.36,3945,20241209,6.08,4830,-13.35,20250113,4030,3.85,20250304,9910,-57.77,20240314,3945,6.08,20241209,0.00,N,011810,2500,775 억,,537548,N,N,0,N,00,N
20250306,150252,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4190,-35,5,-0.83,277452622,65509,106.26,4280,4360,4170,5490,2960,4225,4235.34,1.73,0,-3520,4455,4340,4215,4100,3975,4397,4157,775,1265,2500,3040,5,1,31017927,1300,-2.47,1.48,12,0.21,-1696.00,2827.00,10050,20240222,-58.31,3945,20241209,6.21,4830,-13.25,20250113,4030,3.97,20250304,9910,-57.72,20240314,3945,6.21,20241209,0.00,N,011810,2500,775 억,,537548,N,N,0,N,00,N
20250306,140252,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4220,-5,5,-0.12,223358797,52651,85.41,4280,4360,4190,5490,2960,4225,4242.25,1.73,0,-375,4455,4340,4215,4100,3975,4397,4157,775,1265,2500,3040,5,1,31017927,1309,-2.49,1.49,12,0.17,-1696.00,2827.00,10050,20240222,-58.01,3945,20241209,6.97,4830,-12.63,20250113,4030,4.71,20250304,9910,-57.42,20240314,3945,6.97,20241209,0.00,N,011810,2500,775 억,,537548,N,N,0,N,00,N
20250306,130251,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4230,5,2,0.12,200206947,47172,76.52,4280,4360,4190,5490,2960,4225,4244.19,1.73,0,1059,4455,4340,4215,4100,3975,4397,4157,775,1265,2500,3040,5,1,31017927,1312,-2.49,1.50,12,0.15,-1696.00,2827.00,10050,20240222,-57.91,3945,20241209,7.22,4830,-12.42,20250113,4030,4.96,20250304,9910,-57.32,20240314,3945,7.22,20241209,0.00,N,011810,2500,775 억,,537548,N,N,0,N,00,N
20250306,120252,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4215,-10,5,-0.24,166254105,39098,63.42,4280,4360,4190,5490,2960,4225,4252.24,1.73,0,2701,4455,4340,4215,4100,3975,4397,4157,775,1265,2500,3040,5,1,31017927,1307,-2.49,1.49,12,0.13,-1696.00,2827.00,10050,20240222,-58.06,3945,20241209,6.84,4830,-12.73,20250113,4030,4.59,20250304,9910,-57.47,20240314,3945,6.84,20241209,0.00,N,011810,2500,775 억,,537548,N,N,0,N,00,N
20250306,110251,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4210,-15,5,-0.36,138640385,32531,52.77,4280,4360,4190,5490,2960,4225,4261.79,1.73,0,2242,4455,4340,4215,4100,3975,4397,4157,775,1265,2500,3040,5,1,31017927,1306,-2.48,1.49,12,0.10,-1696.00,2827.00,10050,20240222,-58.11,3945,20241209,6.72,4830,-12.84,20250113,4030,4.47,20250304,9910,-57.52,20240314,3945,6.72,20241209,0.00,N,011810,2500,775 억,,537548,N,N,0,N,00,N
20250306,100252,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4235,10,2,0.24,101773315,23767,38.55,4280,4360,4215,5490,2960,4225,4282.13,1.73,0,3770,4455,4340,4215,4100,3975,4397,4157,775,1265,2500,3040,5,1,31017927,1314,-2.50,1.50,12,0.08,-1696.00,2827.00,10050,20240222,-57.86,3945,20241209,7.35,4830,-12.32,20250113,4030,5.09,20250304,9910,-57.27,20240314,3945,7.35,20241209,0.00,N,011810,2500,775 억,,537548,N,N,0,N,00,N
20250306,090254,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4250,25,2,0.59,4661145,1099,1.78,4280,4280,4220,5490,2960,4225,4241.26,1.73,0,91,4455,4340,4215,4100,3975,4397,4157,775,1265,2500,3040,5,1,31017927,1318,-2.51,1.50,12,0.00,-1696.00,2827.00,10050,20240222,-57.71,3945,20241209,7.73,4830,-12.01,20250113,4030,5.46,20250304,9910,-57.11,20240314,3945,7.73,20241209,0.00,N,011810,2500,775 억,,537548,N,N,0,N,00,N
20250305,160249,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4225,95,2,2.30,255641126,61187,81.61,4090,4330,4090,5360,2895,4130,4177.76,1.68,0,15901,4290,4210,4120,4040,3950,4165,3995,775,1230,2500,2970,5,1,31017927,1311,-2.49,1.49,12,0.20,-1696.00,2827.00,10240,20240221,-58.74,3945,20241209,7.10,4830,-12.53,20250113,4030,4.84,20250304,9910,-57.37,20240314,3945,7.10,20241209,0.00,N,011810,2500,775 억,,521777,N,N,1,N,00,N
20250305,150251,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4225,95,2,2.30,238269866,57070,76.12,4090,4330,4090,5360,2895,4130,4175.05,1.68,0,15657,4290,4210,4120,4040,3950,4165,3995,775,1230,2500,2970,5,1,31017927,1311,-2.49,1.49,12,0.18,-1696.00,2827.00,10240,20240221,-58.74,3945,20241209,7.10,4830,-12.53,20250113,4030,4.84,20250304,9910,-57.37,20240314,3945,7.10,20241209,0.00,N,011810,2500,775 억,,521777,N,N,1,N,00,N
20250305,140249,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4215,85,2,2.06,209081537,50155,66.90,4090,4330,4090,5360,2895,4130,4168.71,1.68,0,11369,4290,4210,4120,4040,3950,4165,3995,775,1230,2500,2970,5,1,31017927,1307,-2.49,1.49,12,0.16,-1696.00,2827.00,10240,20240221,-58.84,3945,20241209,6.84,4830,-12.73,20250113,4030,4.59,20250304,9910,-57.47,20240314,3945,6.84,20241209,0.00,N,011810,2500,775 억,,521777,N,N,1,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 160252 57 100.00 KOSPI 유통 N N N N N 4185 -40 5 -0.95 309493667 73180 118.71 4280 4360 4160 5490 2960 4225 4229.24 1.73 0 -3922 4455 4340 4215 4100 3975 4397 4157 775 1265 2500 3040 5 1 31017927 1298 -2.47 1.48 12 0.24 -1696.00 2827.00 10050 20240222 -58.36 3945 20241209 6.08 4830 -13.35 20250113 4030 3.85 20250304 9910 -57.77 20240314 3945 6.08 20241209 0.00 N 011810 2500 775 억 537548 N N 0 N 00 N
3 20250306 150252 57 100.00 KOSPI 유통 N N N N N 4190 -35 5 -0.83 277452622 65509 106.26 4280 4360 4170 5490 2960 4225 4235.34 1.73 0 -3520 4455 4340 4215 4100 3975 4397 4157 775 1265 2500 3040 5 1 31017927 1300 -2.47 1.48 12 0.21 -1696.00 2827.00 10050 20240222 -58.31 3945 20241209 6.21 4830 -13.25 20250113 4030 3.97 20250304 9910 -57.72 20240314 3945 6.21 20241209 0.00 N 011810 2500 775 억 537548 N N 0 N 00 N
4 20250306 140252 57 100.00 KOSPI 유통 N N N N N 4220 -5 5 -0.12 223358797 52651 85.41 4280 4360 4190 5490 2960 4225 4242.25 1.73 0 -375 4455 4340 4215 4100 3975 4397 4157 775 1265 2500 3040 5 1 31017927 1309 -2.49 1.49 12 0.17 -1696.00 2827.00 10050 20240222 -58.01 3945 20241209 6.97 4830 -12.63 20250113 4030 4.71 20250304 9910 -57.42 20240314 3945 6.97 20241209 0.00 N 011810 2500 775 억 537548 N N 0 N 00 N
5 20250306 130251 57 100.00 KOSPI 유통 N N N N N 4230 5 2 0.12 200206947 47172 76.52 4280 4360 4190 5490 2960 4225 4244.19 1.73 0 1059 4455 4340 4215 4100 3975 4397 4157 775 1265 2500 3040 5 1 31017927 1312 -2.49 1.50 12 0.15 -1696.00 2827.00 10050 20240222 -57.91 3945 20241209 7.22 4830 -12.42 20250113 4030 4.96 20250304 9910 -57.32 20240314 3945 7.22 20241209 0.00 N 011810 2500 775 억 537548 N N 0 N 00 N
6 20250306 120252 57 100.00 KOSPI 유통 N N N N N 4215 -10 5 -0.24 166254105 39098 63.42 4280 4360 4190 5490 2960 4225 4252.24 1.73 0 2701 4455 4340 4215 4100 3975 4397 4157 775 1265 2500 3040 5 1 31017927 1307 -2.49 1.49 12 0.13 -1696.00 2827.00 10050 20240222 -58.06 3945 20241209 6.84 4830 -12.73 20250113 4030 4.59 20250304 9910 -57.47 20240314 3945 6.84 20241209 0.00 N 011810 2500 775 억 537548 N N 0 N 00 N
7 20250306 110251 57 100.00 KOSPI 유통 N N N N N 4210 -15 5 -0.36 138640385 32531 52.77 4280 4360 4190 5490 2960 4225 4261.79 1.73 0 2242 4455 4340 4215 4100 3975 4397 4157 775 1265 2500 3040 5 1 31017927 1306 -2.48 1.49 12 0.10 -1696.00 2827.00 10050 20240222 -58.11 3945 20241209 6.72 4830 -12.84 20250113 4030 4.47 20250304 9910 -57.52 20240314 3945 6.72 20241209 0.00 N 011810 2500 775 억 537548 N N 0 N 00 N
8 20250306 100252 57 100.00 KOSPI 유통 N N N N N 4235 10 2 0.24 101773315 23767 38.55 4280 4360 4215 5490 2960 4225 4282.13 1.73 0 3770 4455 4340 4215 4100 3975 4397 4157 775 1265 2500 3040 5 1 31017927 1314 -2.50 1.50 12 0.08 -1696.00 2827.00 10050 20240222 -57.86 3945 20241209 7.35 4830 -12.32 20250113 4030 5.09 20250304 9910 -57.27 20240314 3945 7.35 20241209 0.00 N 011810 2500 775 억 537548 N N 0 N 00 N
9 20250306 090254 57 100.00 KOSPI 유통 N N N N N 4250 25 2 0.59 4661145 1099 1.78 4280 4280 4220 5490 2960 4225 4241.26 1.73 0 91 4455 4340 4215 4100 3975 4397 4157 775 1265 2500 3040 5 1 31017927 1318 -2.51 1.50 12 0.00 -1696.00 2827.00 10050 20240222 -57.71 3945 20241209 7.73 4830 -12.01 20250113 4030 5.46 20250304 9910 -57.11 20240314 3945 7.73 20241209 0.00 N 011810 2500 775 억 537548 N N 0 N 00 N
10 20250305 160249 57 100.00 KOSPI 유통 N N N N N 4225 95 2 2.30 255641126 61187 81.61 4090 4330 4090 5360 2895 4130 4177.76 1.68 0 15901 4290 4210 4120 4040 3950 4165 3995 775 1230 2500 2970 5 1 31017927 1311 -2.49 1.49 12 0.20 -1696.00 2827.00 10240 20240221 -58.74 3945 20241209 7.10 4830 -12.53 20250113 4030 4.84 20250304 9910 -57.37 20240314 3945 7.10 20241209 0.00 N 011810 2500 775 억 521777 N N 1 N 00 N
11 20250305 150251 57 100.00 KOSPI 유통 N N N N N 4225 95 2 2.30 238269866 57070 76.12 4090 4330 4090 5360 2895 4130 4175.05 1.68 0 15657 4290 4210 4120 4040 3950 4165 3995 775 1230 2500 2970 5 1 31017927 1311 -2.49 1.49 12 0.18 -1696.00 2827.00 10240 20240221 -58.74 3945 20241209 7.10 4830 -12.53 20250113 4030 4.84 20250304 9910 -57.37 20240314 3945 7.10 20241209 0.00 N 011810 2500 775 억 521777 N N 1 N 00 N
12 20250305 140249 57 100.00 KOSPI 유통 N N N N N 4215 85 2 2.06 209081537 50155 66.90 4090 4330 4090 5360 2895 4130 4168.71 1.68 0 11369 4290 4210 4120 4040 3950 4165 3995 775 1230 2500 2970 5 1 31017927 1307 -2.49 1.49 12 0.16 -1696.00 2827.00 10240 20240221 -58.84 3945 20241209 6.84 4830 -12.73 20250113 4030 4.59 20250304 9910 -57.47 20240314 3945 6.84 20241209 0.00 N 011810 2500 775 억 521777 N N 1 N 00 N