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
030720/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
20250306,160355,57,100.00,KOSPI,,,N,N,N,N, ,N,5090,-60,5,-1.17,25487280,4977,64.90,5200,5200,5090,6690,3610,5150,5120.58,3.90,0,32,5250,5200,5100,5050,4950,5225,5075,233,1540,5000,3700,10,1,4653805,237,-1.34,0.55,12,0.11,-3786.00,9186.00,8040,20240524,-36.69,4105,20241209,24.00,5250,-3.05,20250107,4800,6.04,20250121,8040,-36.69,20240524,4105,24.00,20241209,0.00,N,030720,5000,232 억,,181544,N,N,1,N,00,N
20250306,150355,57,100.00,KOSPI,,,N,N,N,N, ,N,5110,-40,5,-0.78,22892470,4469,58.27,5200,5200,5090,6690,3610,5150,5122.05,3.90,0,77,5250,5200,5100,5050,4950,5225,5075,233,1540,5000,3700,10,1,4653805,238,-1.35,0.56,12,0.10,-3786.00,9186.00,8040,20240524,-36.44,4105,20241209,24.48,5250,-2.67,20250107,4800,6.46,20250121,8040,-36.44,20240524,4105,24.48,20241209,0.00,N,030720,5000,232 억,,181544,N,N,2,N,00,N
20250306,140355,57,100.00,KOSPI,,,N,N,N,N, ,N,5100,-50,5,-0.97,20969640,4092,53.36,5200,5200,5090,6690,3610,5150,5124.08,3.90,0,77,5250,5200,5100,5050,4950,5225,5075,233,1540,5000,3700,10,1,4653805,237,-1.35,0.56,12,0.09,-3786.00,9186.00,8040,20240524,-36.57,4105,20241209,24.24,5250,-2.86,20250107,4800,6.25,20250121,8040,-36.57,20240524,4105,24.24,20241209,0.00,N,030720,5000,232 억,,181544,N,N,2,N,00,N
20250306,130354,57,100.00,KOSPI,,,N,N,N,N, ,N,5100,-50,5,-0.97,19456560,3795,49.48,5200,5200,5090,6690,3610,5150,5126.44,3.90,0,77,5250,5200,5100,5050,4950,5225,5075,233,1540,5000,3700,10,1,4653805,237,-1.35,0.56,12,0.08,-3786.00,9186.00,8040,20240524,-36.57,4105,20241209,24.24,5250,-2.86,20250107,4800,6.25,20250121,8040,-36.57,20240524,4105,24.24,20241209,0.00,N,030720,5000,232 억,,181544,N,N,2,N,00,N
20250306,120355,57,100.00,KOSPI,,,N,N,N,N, ,N,5100,-50,5,-0.97,14294840,2783,36.29,5200,5200,5090,6690,3610,5150,5136.12,3.90,0,79,5250,5200,5100,5050,4950,5225,5075,233,1540,5000,3700,10,1,4653805,237,-1.35,0.56,12,0.06,-3786.00,9186.00,8040,20240524,-36.57,4105,20241209,24.24,5250,-2.86,20250107,4800,6.25,20250121,8040,-36.57,20240524,4105,24.24,20241209,0.00,N,030720,5000,232 억,,181544,N,N,2,N,00,N
20250306,110354,57,100.00,KOSPI,,,N,N,N,N, ,N,5100,-50,5,-0.97,7768770,1508,19.66,5200,5200,5090,6690,3610,5150,5151.79,3.90,0,-6,5250,5200,5100,5050,4950,5225,5075,233,1540,5000,3700,10,1,4653805,237,-1.35,0.56,12,0.03,-3786.00,9186.00,8040,20240524,-36.57,4105,20241209,24.24,5250,-2.86,20250107,4800,6.25,20250121,8040,-36.57,20240524,4105,24.24,20241209,0.00,N,030720,5000,232 억,,181544,N,N,2,N,00,N
20250306,100355,57,100.00,KOSPI,,,N,N,N,N, ,N,5130,-20,5,-0.39,6449280,1249,16.29,5200,5200,5130,6690,3610,5150,5164.40,3.90,0,-22,5250,5200,5100,5050,4950,5225,5075,233,1540,5000,3700,10,1,4653805,239,-1.35,0.56,12,0.03,-3786.00,9186.00,8040,20240524,-36.19,4105,20241209,24.97,5250,-2.29,20250107,4800,6.88,20250121,8040,-36.19,20240524,4105,24.97,20241209,0.00,N,030720,5000,232 억,,181544,N,N,2,N,00,N
20250306,090357,57,100.00,KOSPI,,,N,N,N,N, ,N,5150,0,3,0.00,4230020,817,10.65,5200,5200,5150,6690,3610,5150,5180.20,3.90,0,-20,5250,5200,5100,5050,4950,5225,5075,233,1540,5000,3700,10,1,4653805,240,-1.36,0.56,12,0.02,-3786.00,9186.00,8040,20240524,-35.95,4105,20241209,25.46,5250,-1.90,20250107,4800,7.29,20250121,8040,-35.95,20240524,4105,25.46,20241209,0.00,N,030720,5000,232 억,,181544,N,N,2,N,00,N
20250305,160352,57,100.00,KOSPI,,,N,N,N,N, ,N,5150,100,2,1.98,38867215,7669,115.01,5000,5150,5000,6560,3540,5050,5068.02,3.91,0,-228,5150,5100,5030,4980,4910,5125,5005,233,1510,5000,3630,10,1,4653805,240,-1.36,0.56,12,0.16,-3786.00,9186.00,8040,20240524,-35.95,4105,20241209,25.46,5250,-1.90,20250107,4800,7.29,20250121,8040,-35.95,20240524,4105,25.46,20241209,0.00,N,030720,5000,232 억,,181775,N,N,2,N,00,N
20250305,150353,57,100.00,KOSPI,,,N,N,N,N, ,N,5060,10,2,0.20,26814015,5303,79.53,5000,5150,5000,6560,3540,5050,5056.39,3.91,0,-116,5150,5100,5030,4980,4910,5125,5005,233,1510,5000,3630,10,1,4653805,235,-1.34,0.55,12,0.11,-3786.00,9186.00,8040,20240524,-37.06,4105,20241209,23.26,5250,-3.62,20250107,4800,5.42,20250121,8040,-37.06,20240524,4105,23.26,20241209,0.00,N,030720,5000,232 억,,181775,N,N,0,N,00,N
20250305,140351,57,100.00,KOSPI,,,N,N,N,N, ,N,5045,-5,5,-0.10,26091745,5160,77.38,5000,5150,5000,6560,3540,5050,5056.54,3.91,0,-119,5150,5100,5030,4980,4910,5125,5005,233,1510,5000,3630,10,1,4653805,235,-1.33,0.55,12,0.11,-3786.00,9186.00,8040,20240524,-37.25,4105,20241209,22.90,5250,-3.90,20250107,4800,5.10,20250121,8040,-37.25,20240524,4105,22.90,20241209,0.00,N,030720,5000,232 억,,181775,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 160355 57 100.00 KOSPI N N N N N 5090 -60 5 -1.17 25487280 4977 64.90 5200 5200 5090 6690 3610 5150 5120.58 3.90 0 32 5250 5200 5100 5050 4950 5225 5075 233 1540 5000 3700 10 1 4653805 237 -1.34 0.55 12 0.11 -3786.00 9186.00 8040 20240524 -36.69 4105 20241209 24.00 5250 -3.05 20250107 4800 6.04 20250121 8040 -36.69 20240524 4105 24.00 20241209 0.00 N 030720 5000 232 억 181544 N N 1 N 00 N
3 20250306 150355 57 100.00 KOSPI N N N N N 5110 -40 5 -0.78 22892470 4469 58.27 5200 5200 5090 6690 3610 5150 5122.05 3.90 0 77 5250 5200 5100 5050 4950 5225 5075 233 1540 5000 3700 10 1 4653805 238 -1.35 0.56 12 0.10 -3786.00 9186.00 8040 20240524 -36.44 4105 20241209 24.48 5250 -2.67 20250107 4800 6.46 20250121 8040 -36.44 20240524 4105 24.48 20241209 0.00 N 030720 5000 232 억 181544 N N 2 N 00 N
4 20250306 140355 57 100.00 KOSPI N N N N N 5100 -50 5 -0.97 20969640 4092 53.36 5200 5200 5090 6690 3610 5150 5124.08 3.90 0 77 5250 5200 5100 5050 4950 5225 5075 233 1540 5000 3700 10 1 4653805 237 -1.35 0.56 12 0.09 -3786.00 9186.00 8040 20240524 -36.57 4105 20241209 24.24 5250 -2.86 20250107 4800 6.25 20250121 8040 -36.57 20240524 4105 24.24 20241209 0.00 N 030720 5000 232 억 181544 N N 2 N 00 N
5 20250306 130354 57 100.00 KOSPI N N N N N 5100 -50 5 -0.97 19456560 3795 49.48 5200 5200 5090 6690 3610 5150 5126.44 3.90 0 77 5250 5200 5100 5050 4950 5225 5075 233 1540 5000 3700 10 1 4653805 237 -1.35 0.56 12 0.08 -3786.00 9186.00 8040 20240524 -36.57 4105 20241209 24.24 5250 -2.86 20250107 4800 6.25 20250121 8040 -36.57 20240524 4105 24.24 20241209 0.00 N 030720 5000 232 억 181544 N N 2 N 00 N
6 20250306 120355 57 100.00 KOSPI N N N N N 5100 -50 5 -0.97 14294840 2783 36.29 5200 5200 5090 6690 3610 5150 5136.12 3.90 0 79 5250 5200 5100 5050 4950 5225 5075 233 1540 5000 3700 10 1 4653805 237 -1.35 0.56 12 0.06 -3786.00 9186.00 8040 20240524 -36.57 4105 20241209 24.24 5250 -2.86 20250107 4800 6.25 20250121 8040 -36.57 20240524 4105 24.24 20241209 0.00 N 030720 5000 232 억 181544 N N 2 N 00 N
7 20250306 110354 57 100.00 KOSPI N N N N N 5100 -50 5 -0.97 7768770 1508 19.66 5200 5200 5090 6690 3610 5150 5151.79 3.90 0 -6 5250 5200 5100 5050 4950 5225 5075 233 1540 5000 3700 10 1 4653805 237 -1.35 0.56 12 0.03 -3786.00 9186.00 8040 20240524 -36.57 4105 20241209 24.24 5250 -2.86 20250107 4800 6.25 20250121 8040 -36.57 20240524 4105 24.24 20241209 0.00 N 030720 5000 232 억 181544 N N 2 N 00 N
8 20250306 100355 57 100.00 KOSPI N N N N N 5130 -20 5 -0.39 6449280 1249 16.29 5200 5200 5130 6690 3610 5150 5164.40 3.90 0 -22 5250 5200 5100 5050 4950 5225 5075 233 1540 5000 3700 10 1 4653805 239 -1.35 0.56 12 0.03 -3786.00 9186.00 8040 20240524 -36.19 4105 20241209 24.97 5250 -2.29 20250107 4800 6.88 20250121 8040 -36.19 20240524 4105 24.97 20241209 0.00 N 030720 5000 232 억 181544 N N 2 N 00 N
9 20250306 090357 57 100.00 KOSPI N N N N N 5150 0 3 0.00 4230020 817 10.65 5200 5200 5150 6690 3610 5150 5180.20 3.90 0 -20 5250 5200 5100 5050 4950 5225 5075 233 1540 5000 3700 10 1 4653805 240 -1.36 0.56 12 0.02 -3786.00 9186.00 8040 20240524 -35.95 4105 20241209 25.46 5250 -1.90 20250107 4800 7.29 20250121 8040 -35.95 20240524 4105 25.46 20241209 0.00 N 030720 5000 232 억 181544 N N 2 N 00 N
10 20250305 160352 57 100.00 KOSPI N N N N N 5150 100 2 1.98 38867215 7669 115.01 5000 5150 5000 6560 3540 5050 5068.02 3.91 0 -228 5150 5100 5030 4980 4910 5125 5005 233 1510 5000 3630 10 1 4653805 240 -1.36 0.56 12 0.16 -3786.00 9186.00 8040 20240524 -35.95 4105 20241209 25.46 5250 -1.90 20250107 4800 7.29 20250121 8040 -35.95 20240524 4105 25.46 20241209 0.00 N 030720 5000 232 억 181775 N N 2 N 00 N
11 20250305 150353 57 100.00 KOSPI N N N N N 5060 10 2 0.20 26814015 5303 79.53 5000 5150 5000 6560 3540 5050 5056.39 3.91 0 -116 5150 5100 5030 4980 4910 5125 5005 233 1510 5000 3630 10 1 4653805 235 -1.34 0.55 12 0.11 -3786.00 9186.00 8040 20240524 -37.06 4105 20241209 23.26 5250 -3.62 20250107 4800 5.42 20250121 8040 -37.06 20240524 4105 23.26 20241209 0.00 N 030720 5000 232 억 181775 N N 0 N 00 N
12 20250305 140351 57 100.00 KOSPI N N N N N 5045 -5 5 -0.10 26091745 5160 77.38 5000 5150 5000 6560 3540 5050 5056.54 3.91 0 -119 5150 5100 5030 4980 4910 5125 5005 233 1510 5000 3630 10 1 4653805 235 -1.33 0.55 12 0.11 -3786.00 9186.00 8040 20240524 -37.25 4105 20241209 22.90 5250 -3.90 20250107 4800 5.10 20250121 8040 -37.25 20240524 4105 22.90 20241209 0.00 N 030720 5000 232 억 181775 N N 0 N 00 N