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
013000/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
20250306,160258,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1294,0,3,0.00,19977233,15439,22.33,1294,1303,1285,1682,906,1294,1293.95,0.48,0,-931,1382,1337,1305,1260,1228,1322,1245,144,388,500,900,1,1,28705031,371,14.54,0.77,12,0.05,89.00,1687.00,1900,20241216,-31.89,1105,20240806,17.10,1680,-22.98,20250103,1218,6.24,20250304,1900,-31.89,20241216,1105,17.10,20240806,0.73,N,013000,500,143 억,,137514,N,N,4,N,00,N
20250306,150258,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1300,6,2,0.46,18554102,14339,20.74,1294,1303,1285,1682,906,1294,1293.96,0.48,0,-951,1382,1337,1305,1260,1228,1322,1245,144,388,500,900,1,1,28705031,373,14.61,0.77,12,0.05,89.00,1687.00,1900,20241216,-31.58,1105,20240806,17.65,1680,-22.62,20250103,1218,6.73,20250304,1900,-31.58,20241216,1105,17.65,20240806,0.73,N,013000,500,143 억,,137514,N,N,15,N,00,N
20250306,140258,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1300,6,2,0.46,17398402,13450,19.45,1294,1303,1285,1682,906,1294,1293.56,0.48,0,-951,1382,1337,1305,1260,1228,1322,1245,144,388,500,900,1,1,28705031,373,14.61,0.77,12,0.05,89.00,1687.00,1900,20241216,-31.58,1105,20240806,17.65,1680,-22.62,20250103,1218,6.73,20250304,1900,-31.58,20241216,1105,17.65,20240806,0.73,N,013000,500,143 억,,137514,N,N,15,N,00,N
20250306,130258,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1300,6,2,0.46,16956824,13109,18.96,1294,1303,1285,1682,906,1294,1293.53,0.48,0,-935,1382,1337,1305,1260,1228,1322,1245,144,388,500,900,1,1,28705031,373,14.61,0.77,12,0.05,89.00,1687.00,1900,20241216,-31.58,1105,20240806,17.65,1680,-22.62,20250103,1218,6.73,20250304,1900,-31.58,20241216,1105,17.65,20240806,0.73,N,013000,500,143 억,,137514,N,N,15,N,00,N
20250306,120258,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1285,-9,5,-0.70,16323050,12621,18.25,1294,1303,1285,1682,906,1294,1293.32,0.48,0,-623,1382,1337,1305,1260,1228,1322,1245,144,388,500,900,1,1,28705031,369,14.44,0.76,12,0.04,89.00,1687.00,1900,20241216,-32.37,1105,20240806,16.29,1680,-23.51,20250103,1218,5.50,20250304,1900,-32.37,20241216,1105,16.29,20240806,0.73,N,013000,500,143 억,,137514,N,N,15,N,00,N
20250306,110257,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1299,5,2,0.39,2773310,2135,3.09,1294,1303,1294,1682,906,1294,1298.97,0.48,0,-960,1382,1337,1305,1260,1228,1322,1245,144,388,500,900,1,1,28705031,373,14.60,0.77,12,0.01,89.00,1687.00,1900,20241216,-31.63,1105,20240806,17.56,1680,-22.68,20250103,1218,6.65,20250304,1900,-31.63,20241216,1105,17.56,20240806,0.73,N,013000,500,143 억,,137514,N,N,15,N,00,N
20250306,100258,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1300,6,2,0.46,1936206,1491,2.16,1294,1303,1294,1682,906,1294,1298.60,0.48,0,-990,1382,1337,1305,1260,1228,1322,1245,144,388,500,900,1,1,28705031,373,14.61,0.77,12,0.01,89.00,1687.00,1900,20241216,-31.58,1105,20240806,17.65,1680,-22.62,20250103,1218,6.73,20250304,1900,-31.58,20241216,1105,17.65,20240806,0.73,N,013000,500,143 억,,137514,N,N,15,N,00,N
20250306,090300,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1296,2,2,0.15,832857,643,0.93,1294,1303,1294,1682,906,1294,1295.27,0.48,0,-473,1382,1337,1305,1260,1228,1322,1245,144,388,500,900,1,1,28705031,372,14.56,0.77,12,0.00,89.00,1687.00,1900,20241216,-31.79,1105,20240806,17.29,1680,-22.86,20250103,1218,6.40,20250304,1900,-31.79,20241216,1105,17.29,20240806,0.73,N,013000,500,143 억,,137514,N,N,15,N,00,N
20250305,160256,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1294,25,2,1.97,89977535,69146,32.24,1350,1350,1273,1649,889,1269,1301.27,0.47,0,5056,1419,1344,1281,1206,1143,1312,1174,144,380,500,880,1,1,28705031,371,14.54,0.77,12,0.24,89.00,1687.00,1900,20241216,-31.89,1105,20240806,17.10,1680,-22.98,20250103,1218,6.24,20250304,1900,-31.89,20241216,1105,17.10,20240806,0.75,N,013000,500,143 억,,136069,N,N,15,N,00,N
20250305,150257,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1293,24,2,1.89,71020534,54483,25.40,1350,1350,1273,1649,889,1269,1303.54,0.47,0,4998,1419,1344,1281,1206,1143,1312,1174,144,380,500,880,1,1,28705031,371,14.53,0.77,12,0.19,89.00,1687.00,1900,20241216,-31.95,1105,20240806,17.01,1680,-23.04,20250103,1218,6.16,20250304,1900,-31.95,20241216,1105,17.01,20240806,0.75,N,013000,500,143 억,,136069,N,N,0,N,00,N
20250305,140255,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1293,24,2,1.89,68111633,52233,24.35,1350,1350,1273,1649,889,1269,1304.00,0.47,0,4563,1419,1344,1281,1206,1143,1312,1174,144,380,500,880,1,1,28705031,371,14.53,0.77,12,0.18,89.00,1687.00,1900,20241216,-31.95,1105,20240806,17.01,1680,-23.04,20250103,1218,6.16,20250304,1900,-31.95,20241216,1105,17.01,20240806,0.75,N,013000,500,143 억,,136069,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 20250306 160258 57 100.00 KOSPI 유통 N N N N N 1294 0 3 0.00 19977233 15439 22.33 1294 1303 1285 1682 906 1294 1293.95 0.48 0 -931 1382 1337 1305 1260 1228 1322 1245 144 388 500 900 1 1 28705031 371 14.54 0.77 12 0.05 89.00 1687.00 1900 20241216 -31.89 1105 20240806 17.10 1680 -22.98 20250103 1218 6.24 20250304 1900 -31.89 20241216 1105 17.10 20240806 0.73 N 013000 500 143 억 137514 N N 4 N 00 N
3 20250306 150258 57 100.00 KOSPI 유통 N N N N N 1300 6 2 0.46 18554102 14339 20.74 1294 1303 1285 1682 906 1294 1293.96 0.48 0 -951 1382 1337 1305 1260 1228 1322 1245 144 388 500 900 1 1 28705031 373 14.61 0.77 12 0.05 89.00 1687.00 1900 20241216 -31.58 1105 20240806 17.65 1680 -22.62 20250103 1218 6.73 20250304 1900 -31.58 20241216 1105 17.65 20240806 0.73 N 013000 500 143 억 137514 N N 15 N 00 N
4 20250306 140258 57 100.00 KOSPI 유통 N N N N N 1300 6 2 0.46 17398402 13450 19.45 1294 1303 1285 1682 906 1294 1293.56 0.48 0 -951 1382 1337 1305 1260 1228 1322 1245 144 388 500 900 1 1 28705031 373 14.61 0.77 12 0.05 89.00 1687.00 1900 20241216 -31.58 1105 20240806 17.65 1680 -22.62 20250103 1218 6.73 20250304 1900 -31.58 20241216 1105 17.65 20240806 0.73 N 013000 500 143 억 137514 N N 15 N 00 N
5 20250306 130258 57 100.00 KOSPI 유통 N N N N N 1300 6 2 0.46 16956824 13109 18.96 1294 1303 1285 1682 906 1294 1293.53 0.48 0 -935 1382 1337 1305 1260 1228 1322 1245 144 388 500 900 1 1 28705031 373 14.61 0.77 12 0.05 89.00 1687.00 1900 20241216 -31.58 1105 20240806 17.65 1680 -22.62 20250103 1218 6.73 20250304 1900 -31.58 20241216 1105 17.65 20240806 0.73 N 013000 500 143 억 137514 N N 15 N 00 N
6 20250306 120258 57 100.00 KOSPI 유통 N N N N N 1285 -9 5 -0.70 16323050 12621 18.25 1294 1303 1285 1682 906 1294 1293.32 0.48 0 -623 1382 1337 1305 1260 1228 1322 1245 144 388 500 900 1 1 28705031 369 14.44 0.76 12 0.04 89.00 1687.00 1900 20241216 -32.37 1105 20240806 16.29 1680 -23.51 20250103 1218 5.50 20250304 1900 -32.37 20241216 1105 16.29 20240806 0.73 N 013000 500 143 억 137514 N N 15 N 00 N
7 20250306 110257 57 100.00 KOSPI 유통 N N N N N 1299 5 2 0.39 2773310 2135 3.09 1294 1303 1294 1682 906 1294 1298.97 0.48 0 -960 1382 1337 1305 1260 1228 1322 1245 144 388 500 900 1 1 28705031 373 14.60 0.77 12 0.01 89.00 1687.00 1900 20241216 -31.63 1105 20240806 17.56 1680 -22.68 20250103 1218 6.65 20250304 1900 -31.63 20241216 1105 17.56 20240806 0.73 N 013000 500 143 억 137514 N N 15 N 00 N
8 20250306 100258 57 100.00 KOSPI 유통 N N N N N 1300 6 2 0.46 1936206 1491 2.16 1294 1303 1294 1682 906 1294 1298.60 0.48 0 -990 1382 1337 1305 1260 1228 1322 1245 144 388 500 900 1 1 28705031 373 14.61 0.77 12 0.01 89.00 1687.00 1900 20241216 -31.58 1105 20240806 17.65 1680 -22.62 20250103 1218 6.73 20250304 1900 -31.58 20241216 1105 17.65 20240806 0.73 N 013000 500 143 억 137514 N N 15 N 00 N
9 20250306 090300 57 100.00 KOSPI 유통 N N N N N 1296 2 2 0.15 832857 643 0.93 1294 1303 1294 1682 906 1294 1295.27 0.48 0 -473 1382 1337 1305 1260 1228 1322 1245 144 388 500 900 1 1 28705031 372 14.56 0.77 12 0.00 89.00 1687.00 1900 20241216 -31.79 1105 20240806 17.29 1680 -22.86 20250103 1218 6.40 20250304 1900 -31.79 20241216 1105 17.29 20240806 0.73 N 013000 500 143 억 137514 N N 15 N 00 N
10 20250305 160256 57 100.00 KOSPI 유통 N N N N N 1294 25 2 1.97 89977535 69146 32.24 1350 1350 1273 1649 889 1269 1301.27 0.47 0 5056 1419 1344 1281 1206 1143 1312 1174 144 380 500 880 1 1 28705031 371 14.54 0.77 12 0.24 89.00 1687.00 1900 20241216 -31.89 1105 20240806 17.10 1680 -22.98 20250103 1218 6.24 20250304 1900 -31.89 20241216 1105 17.10 20240806 0.75 N 013000 500 143 억 136069 N N 15 N 00 N
11 20250305 150257 57 100.00 KOSPI 유통 N N N N N 1293 24 2 1.89 71020534 54483 25.40 1350 1350 1273 1649 889 1269 1303.54 0.47 0 4998 1419 1344 1281 1206 1143 1312 1174 144 380 500 880 1 1 28705031 371 14.53 0.77 12 0.19 89.00 1687.00 1900 20241216 -31.95 1105 20240806 17.01 1680 -23.04 20250103 1218 6.16 20250304 1900 -31.95 20241216 1105 17.01 20240806 0.75 N 013000 500 143 억 136069 N N 0 N 00 N
12 20250305 140255 57 100.00 KOSPI 유통 N N N N N 1293 24 2 1.89 68111633 52233 24.35 1350 1350 1273 1649 889 1269 1304.00 0.47 0 4563 1419 1344 1281 1206 1143 1312 1174 144 380 500 880 1 1 28705031 371 14.53 0.77 12 0.18 89.00 1687.00 1900 20241216 -31.95 1105 20240806 17.01 1680 -23.04 20250103 1218 6.16 20250304 1900 -31.95 20241216 1105 17.01 20240806 0.75 N 013000 500 143 억 136069 N N 0 N 00 N