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
025530/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
20250306,160342,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3070,15,2,0.49,13575041,4441,45.42,3055,3075,3040,3970,2140,3055,3056.75,0.55,0,4,3091,3072,3051,3032,3011,3082,3042,75,915,500,2010,5,1,14934008,458,4.77,0.28,12,0.03,644.00,10852.00,4150,20240417,-26.02,3005,20250304,2.16,3355,-8.49,20250113,3005,2.16,20250304,4150,-26.02,20240417,3005,2.16,20250304,0.30,N,025530,500,74 억,,81511,N,N,3,N,00,N
20250306,150342,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3062,7,2,0.23,13430811,4394,44.94,3055,3075,3040,3970,2140,3055,3056.63,0.55,0,4,3091,3072,3051,3032,3011,3082,3042,75,915,500,2010,5,1,14934008,457,4.75,0.28,12,0.03,644.00,10852.00,4150,20240417,-26.22,3005,20250304,1.90,3355,-8.73,20250113,3005,1.90,20250304,4150,-26.22,20240417,3005,1.90,20250304,0.30,N,025530,500,74 억,,81511,N,N,0,N,00,N
20250306,140342,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3065,10,2,0.33,12810625,4191,42.87,3055,3075,3040,3970,2140,3055,3056.70,0.55,0,4,3091,3072,3051,3032,3011,3082,3042,75,915,500,2010,5,1,14934008,458,4.76,0.28,12,0.03,644.00,10852.00,4150,20240417,-26.14,3005,20250304,2.00,3355,-8.64,20250113,3005,2.00,20250304,4150,-26.14,20240417,3005,2.00,20250304,0.30,N,025530,500,74 억,,81511,N,N,0,N,00,N
20250306,130342,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3055,0,3,0.00,9391920,3074,31.44,3055,3075,3040,3970,2140,3055,3055.28,0.55,0,12,3091,3072,3051,3032,3011,3082,3042,75,915,500,2010,5,1,14934008,456,4.74,0.28,12,0.02,644.00,10852.00,4150,20240417,-26.39,3005,20250304,1.66,3355,-8.94,20250113,3005,1.66,20250304,4150,-26.39,20240417,3005,1.66,20250304,0.30,N,025530,500,74 억,,81511,N,N,0,N,00,N
20250306,120342,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3065,10,2,0.33,9177915,3004,30.73,3055,3075,3040,3970,2140,3055,3055.23,0.55,0,12,3091,3072,3051,3032,3011,3082,3042,75,915,500,2010,5,1,14934008,458,4.76,0.28,12,0.02,644.00,10852.00,4150,20240417,-26.14,3005,20250304,2.00,3355,-8.64,20250113,3005,2.00,20250304,4150,-26.14,20240417,3005,2.00,20250304,0.30,N,025530,500,74 억,,81511,N,N,0,N,00,N
20250306,110341,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3060,5,2,0.16,9165660,3000,30.68,3055,3075,3040,3970,2140,3055,3055.22,0.55,0,14,3091,3072,3051,3032,3011,3082,3042,75,915,500,2010,5,1,14934008,457,4.75,0.28,12,0.02,644.00,10852.00,4150,20240417,-26.27,3005,20250304,1.83,3355,-8.79,20250113,3005,1.83,20250304,4150,-26.27,20240417,3005,1.83,20250304,0.30,N,025530,500,74 억,,81511,N,N,0,N,00,N
20250306,100342,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3065,10,2,0.33,7852560,2569,26.28,3055,3075,3050,3970,2140,3055,3056.66,0.55,0,15,3091,3072,3051,3032,3011,3082,3042,75,915,500,2010,5,1,14934008,458,4.76,0.28,12,0.02,644.00,10852.00,4150,20240417,-26.14,3005,20250304,2.00,3355,-8.64,20250113,3005,2.00,20250304,4150,-26.14,20240417,3005,2.00,20250304,0.30,N,025530,500,74 억,,81511,N,N,0,N,00,N
20250306,090344,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3075,20,2,0.65,1008175,330,3.38,3055,3075,3055,3970,2140,3055,3055.08,0.55,0,0,3091,3072,3051,3032,3011,3082,3042,75,915,500,2010,5,1,14934008,459,4.77,0.28,12,0.00,644.00,10852.00,4150,20240417,-25.90,3005,20250304,2.33,3355,-8.35,20250113,3005,2.33,20250304,4150,-25.90,20240417,3005,2.33,20250304,0.30,N,025530,500,74 억,,81511,N,N,0,N,00,N
20250305,160339,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3055,5,2,0.16,29859980,9777,124.93,3040,3070,3030,3965,2135,3050,3054.10,0.55,0,-20,3100,3075,3040,3015,2980,3087,3027,75,915,500,2010,5,1,14934008,456,4.74,0.28,12,0.07,644.00,10852.00,4150,20240417,-26.39,3005,20250304,1.66,3355,-8.94,20250113,3005,1.66,20250304,4150,-26.39,20240417,3005,1.66,20250304,0.30,N,025530,500,74 억,,81531,N,N,4,N,00,N
20250305,150340,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3055,5,2,0.16,13662250,4475,57.18,3040,3070,3030,3965,2135,3050,3053.02,0.55,0,-28,3100,3075,3040,3015,2980,3087,3027,75,915,500,2010,5,1,14934008,456,4.74,0.28,12,0.03,644.00,10852.00,4150,20240417,-26.39,3005,20250304,1.66,3355,-8.94,20250113,3005,1.66,20250304,4150,-26.39,20240417,3005,1.66,20250304,0.30,N,025530,500,74 억,,81531,N,N,4,N,00,N
20250305,140338,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3070,20,2,0.66,9999900,3276,41.86,3040,3070,3030,3965,2135,3050,3052.47,0.55,0,-146,3100,3075,3040,3015,2980,3087,3027,75,915,500,2010,5,1,14934008,458,4.77,0.28,12,0.02,644.00,10852.00,4150,20240417,-26.02,3005,20250304,2.16,3355,-8.49,20250113,3005,2.16,20250304,4150,-26.02,20240417,3005,2.16,20250304,0.30,N,025530,500,74 억,,81531,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 160342 57 100.00 KOSPI 유통 N N N N N 3070 15 2 0.49 13575041 4441 45.42 3055 3075 3040 3970 2140 3055 3056.75 0.55 0 4 3091 3072 3051 3032 3011 3082 3042 75 915 500 2010 5 1 14934008 458 4.77 0.28 12 0.03 644.00 10852.00 4150 20240417 -26.02 3005 20250304 2.16 3355 -8.49 20250113 3005 2.16 20250304 4150 -26.02 20240417 3005 2.16 20250304 0.30 N 025530 500 74 억 81511 N N 3 N 00 N
3 20250306 150342 57 100.00 KOSPI 유통 N N N N N 3062 7 2 0.23 13430811 4394 44.94 3055 3075 3040 3970 2140 3055 3056.63 0.55 0 4 3091 3072 3051 3032 3011 3082 3042 75 915 500 2010 5 1 14934008 457 4.75 0.28 12 0.03 644.00 10852.00 4150 20240417 -26.22 3005 20250304 1.90 3355 -8.73 20250113 3005 1.90 20250304 4150 -26.22 20240417 3005 1.90 20250304 0.30 N 025530 500 74 억 81511 N N 0 N 00 N
4 20250306 140342 57 100.00 KOSPI 유통 N N N N N 3065 10 2 0.33 12810625 4191 42.87 3055 3075 3040 3970 2140 3055 3056.70 0.55 0 4 3091 3072 3051 3032 3011 3082 3042 75 915 500 2010 5 1 14934008 458 4.76 0.28 12 0.03 644.00 10852.00 4150 20240417 -26.14 3005 20250304 2.00 3355 -8.64 20250113 3005 2.00 20250304 4150 -26.14 20240417 3005 2.00 20250304 0.30 N 025530 500 74 억 81511 N N 0 N 00 N
5 20250306 130342 57 100.00 KOSPI 유통 N N N N N 3055 0 3 0.00 9391920 3074 31.44 3055 3075 3040 3970 2140 3055 3055.28 0.55 0 12 3091 3072 3051 3032 3011 3082 3042 75 915 500 2010 5 1 14934008 456 4.74 0.28 12 0.02 644.00 10852.00 4150 20240417 -26.39 3005 20250304 1.66 3355 -8.94 20250113 3005 1.66 20250304 4150 -26.39 20240417 3005 1.66 20250304 0.30 N 025530 500 74 억 81511 N N 0 N 00 N
6 20250306 120342 57 100.00 KOSPI 유통 N N N N N 3065 10 2 0.33 9177915 3004 30.73 3055 3075 3040 3970 2140 3055 3055.23 0.55 0 12 3091 3072 3051 3032 3011 3082 3042 75 915 500 2010 5 1 14934008 458 4.76 0.28 12 0.02 644.00 10852.00 4150 20240417 -26.14 3005 20250304 2.00 3355 -8.64 20250113 3005 2.00 20250304 4150 -26.14 20240417 3005 2.00 20250304 0.30 N 025530 500 74 억 81511 N N 0 N 00 N
7 20250306 110341 57 100.00 KOSPI 유통 N N N N N 3060 5 2 0.16 9165660 3000 30.68 3055 3075 3040 3970 2140 3055 3055.22 0.55 0 14 3091 3072 3051 3032 3011 3082 3042 75 915 500 2010 5 1 14934008 457 4.75 0.28 12 0.02 644.00 10852.00 4150 20240417 -26.27 3005 20250304 1.83 3355 -8.79 20250113 3005 1.83 20250304 4150 -26.27 20240417 3005 1.83 20250304 0.30 N 025530 500 74 억 81511 N N 0 N 00 N
8 20250306 100342 57 100.00 KOSPI 유통 N N N N N 3065 10 2 0.33 7852560 2569 26.28 3055 3075 3050 3970 2140 3055 3056.66 0.55 0 15 3091 3072 3051 3032 3011 3082 3042 75 915 500 2010 5 1 14934008 458 4.76 0.28 12 0.02 644.00 10852.00 4150 20240417 -26.14 3005 20250304 2.00 3355 -8.64 20250113 3005 2.00 20250304 4150 -26.14 20240417 3005 2.00 20250304 0.30 N 025530 500 74 억 81511 N N 0 N 00 N
9 20250306 090344 57 100.00 KOSPI 유통 N N N N N 3075 20 2 0.65 1008175 330 3.38 3055 3075 3055 3970 2140 3055 3055.08 0.55 0 0 3091 3072 3051 3032 3011 3082 3042 75 915 500 2010 5 1 14934008 459 4.77 0.28 12 0.00 644.00 10852.00 4150 20240417 -25.90 3005 20250304 2.33 3355 -8.35 20250113 3005 2.33 20250304 4150 -25.90 20240417 3005 2.33 20250304 0.30 N 025530 500 74 억 81511 N N 0 N 00 N
10 20250305 160339 57 100.00 KOSPI 유통 N N N N N 3055 5 2 0.16 29859980 9777 124.93 3040 3070 3030 3965 2135 3050 3054.10 0.55 0 -20 3100 3075 3040 3015 2980 3087 3027 75 915 500 2010 5 1 14934008 456 4.74 0.28 12 0.07 644.00 10852.00 4150 20240417 -26.39 3005 20250304 1.66 3355 -8.94 20250113 3005 1.66 20250304 4150 -26.39 20240417 3005 1.66 20250304 0.30 N 025530 500 74 억 81531 N N 4 N 00 N
11 20250305 150340 57 100.00 KOSPI 유통 N N N N N 3055 5 2 0.16 13662250 4475 57.18 3040 3070 3030 3965 2135 3050 3053.02 0.55 0 -28 3100 3075 3040 3015 2980 3087 3027 75 915 500 2010 5 1 14934008 456 4.74 0.28 12 0.03 644.00 10852.00 4150 20240417 -26.39 3005 20250304 1.66 3355 -8.94 20250113 3005 1.66 20250304 4150 -26.39 20240417 3005 1.66 20250304 0.30 N 025530 500 74 억 81531 N N 4 N 00 N
12 20250305 140338 57 100.00 KOSPI 유통 N N N N N 3070 20 2 0.66 9999900 3276 41.86 3040 3070 3030 3965 2135 3050 3052.47 0.55 0 -146 3100 3075 3040 3015 2980 3087 3027 75 915 500 2010 5 1 14934008 458 4.77 0.28 12 0.02 644.00 10852.00 4150 20240417 -26.02 3005 20250304 2.16 3355 -8.49 20250113 3005 2.16 20250304 4150 -26.02 20240417 3005 2.16 20250304 0.30 N 025530 500 74 억 81531 N N 4 N 00 N