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
031430/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
20250306,160356,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10390,40,2,0.39,599313270,57717,59.27,10280,10450,10280,13450,7250,10350,10383.65,7.64,0,3081,10603,10476,10293,10166,9983,10540,10230,357,3100,1000,7450,10,1,35700000,3709,9.46,0.44,12,0.16,1098.00,23781.00,18360,20240401,-43.41,9850,20241209,5.48,10850,-4.24,20250121,9860,5.38,20250103,18360,-43.41,20240401,9850,5.48,20241209,1.41,N,031430,1000,357 억,,2728720,N,N,3,N,00,N
20250306,150356,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10370,20,2,0.19,567507920,54653,56.13,10280,10450,10280,13450,7250,10350,10383.84,7.64,0,3287,10603,10476,10293,10166,9983,10540,10230,357,3100,1000,7450,10,1,35700000,3702,9.44,0.44,12,0.15,1098.00,23781.00,18360,20240401,-43.52,9850,20241209,5.28,10850,-4.42,20250121,9860,5.17,20250103,18360,-43.52,20240401,9850,5.28,20241209,1.41,N,031430,1000,357 억,,2728720,N,N,113,N,00,N
20250306,140356,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10380,30,2,0.29,525753095,50625,51.99,10280,10450,10280,13450,7250,10350,10385.25,7.64,0,3483,10603,10476,10293,10166,9983,10540,10230,357,3100,1000,7450,10,1,35700000,3706,9.45,0.44,12,0.14,1098.00,23781.00,18360,20240401,-43.46,9850,20241209,5.38,10850,-4.33,20250121,9860,5.27,20250103,18360,-43.46,20240401,9850,5.38,20241209,1.41,N,031430,1000,357 억,,2728720,N,N,113,N,00,N
20250306,130356,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10350,0,3,0.00,446396120,42973,44.13,10280,10450,10280,13450,7250,10350,10387.83,7.64,0,1588,10603,10476,10293,10166,9983,10540,10230,357,3100,1000,7450,10,1,35700000,3695,9.43,0.44,12,0.12,1098.00,23781.00,18360,20240401,-43.63,9850,20241209,5.08,10850,-4.61,20250121,9860,4.97,20250103,18360,-43.63,20240401,9850,5.08,20241209,1.41,N,031430,1000,357 억,,2728720,N,N,113,N,00,N
20250306,120356,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10380,30,2,0.29,400920960,38586,39.63,10280,10450,10280,13450,7250,10350,10390.32,7.64,0,2691,10603,10476,10293,10166,9983,10540,10230,357,3100,1000,7450,10,1,35700000,3706,9.45,0.44,12,0.11,1098.00,23781.00,18360,20240401,-43.46,9850,20241209,5.38,10850,-4.33,20250121,9860,5.27,20250103,18360,-43.46,20240401,9850,5.38,20241209,1.41,N,031430,1000,357 억,,2728720,N,N,113,N,00,N
20250306,110355,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10370,20,2,0.19,347154630,33410,34.31,10280,10450,10280,13450,7250,10350,10390.74,7.64,0,5323,10603,10476,10293,10166,9983,10540,10230,357,3100,1000,7450,10,1,35700000,3702,9.44,0.44,12,0.09,1098.00,23781.00,18360,20240401,-43.52,9850,20241209,5.28,10850,-4.42,20250121,9860,5.17,20250103,18360,-43.52,20240401,9850,5.28,20241209,1.41,N,031430,1000,357 억,,2728720,N,N,113,N,00,N
20250306,100356,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10420,70,2,0.68,199089815,19177,19.69,10280,10450,10280,13450,7250,10350,10381.70,7.64,0,6542,10603,10476,10293,10166,9983,10540,10230,357,3100,1000,7450,10,1,35700000,3720,9.49,0.44,12,0.05,1098.00,23781.00,18360,20240401,-43.25,9850,20241209,5.79,10850,-3.96,20250121,9860,5.68,20250103,18360,-43.25,20240401,9850,5.79,20241209,1.41,N,031430,1000,357 억,,2728720,N,N,113,N,00,N
20250306,090358,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10430,80,2,0.77,37763790,3661,3.76,10280,10430,10280,13450,7250,10350,10315.16,7.64,0,1874,10603,10476,10293,10166,9983,10540,10230,357,3100,1000,7450,10,1,35700000,3724,9.50,0.44,12,0.01,1098.00,23781.00,18360,20240401,-43.19,9850,20241209,5.89,10850,-3.87,20250121,9860,5.78,20250103,18360,-43.19,20240401,9850,5.89,20241209,1.41,N,031430,1000,357 억,,2728720,N,N,113,N,00,N
20250305,160353,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10350,230,2,2.27,1001621110,97325,93.17,10130,10420,10110,13150,7090,10120,10291.51,7.61,0,12973,10520,10320,10220,10020,9920,10270,9970,357,3030,1000,7280,10,1,35700000,3695,9.43,0.44,12,0.27,1098.00,23781.00,18360,20240401,-43.63,9850,20241209,5.08,10850,-4.61,20250121,9860,4.97,20250103,18360,-43.63,20240401,9850,5.08,20241209,1.42,N,031430,1000,357 억,,2715980,N,N,113,N,00,N
20250305,150354,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10330,210,2,2.08,901693160,87647,83.91,10130,10420,10110,13150,7090,10120,10287.78,7.61,0,10727,10520,10320,10220,10020,9920,10270,9970,357,3030,1000,7280,10,1,35700000,3688,9.41,0.43,12,0.25,1098.00,23781.00,18360,20240401,-43.74,9850,20241209,4.87,10850,-4.79,20250121,9860,4.77,20250103,18360,-43.74,20240401,9850,4.87,20241209,1.42,N,031430,1000,357 억,,2715980,N,N,31,N,00,N
20250305,140352,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10310,190,2,1.88,785072270,76347,73.09,10130,10420,10110,13150,7090,10120,10282.95,7.61,0,8859,10520,10320,10220,10020,9920,10270,9970,357,3030,1000,7280,10,1,35700000,3681,9.39,0.43,12,0.21,1098.00,23781.00,18360,20240401,-43.85,9850,20241209,4.67,10850,-4.98,20250121,9860,4.56,20250103,18360,-43.85,20240401,9850,4.67,20241209,1.42,N,031430,1000,357 억,,2715980,N,N,31,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 160356 55 60.00 KOSPI 유통 N N N Y 60 N 10390 40 2 0.39 599313270 57717 59.27 10280 10450 10280 13450 7250 10350 10383.65 7.64 0 3081 10603 10476 10293 10166 9983 10540 10230 357 3100 1000 7450 10 1 35700000 3709 9.46 0.44 12 0.16 1098.00 23781.00 18360 20240401 -43.41 9850 20241209 5.48 10850 -4.24 20250121 9860 5.38 20250103 18360 -43.41 20240401 9850 5.48 20241209 1.41 N 031430 1000 357 억 2728720 N N 3 N 00 N
3 20250306 150356 55 60.00 KOSPI 유통 N N N Y 60 N 10370 20 2 0.19 567507920 54653 56.13 10280 10450 10280 13450 7250 10350 10383.84 7.64 0 3287 10603 10476 10293 10166 9983 10540 10230 357 3100 1000 7450 10 1 35700000 3702 9.44 0.44 12 0.15 1098.00 23781.00 18360 20240401 -43.52 9850 20241209 5.28 10850 -4.42 20250121 9860 5.17 20250103 18360 -43.52 20240401 9850 5.28 20241209 1.41 N 031430 1000 357 억 2728720 N N 113 N 00 N
4 20250306 140356 55 60.00 KOSPI 유통 N N N Y 60 N 10380 30 2 0.29 525753095 50625 51.99 10280 10450 10280 13450 7250 10350 10385.25 7.64 0 3483 10603 10476 10293 10166 9983 10540 10230 357 3100 1000 7450 10 1 35700000 3706 9.45 0.44 12 0.14 1098.00 23781.00 18360 20240401 -43.46 9850 20241209 5.38 10850 -4.33 20250121 9860 5.27 20250103 18360 -43.46 20240401 9850 5.38 20241209 1.41 N 031430 1000 357 억 2728720 N N 113 N 00 N
5 20250306 130356 55 60.00 KOSPI 유통 N N N Y 60 N 10350 0 3 0.00 446396120 42973 44.13 10280 10450 10280 13450 7250 10350 10387.83 7.64 0 1588 10603 10476 10293 10166 9983 10540 10230 357 3100 1000 7450 10 1 35700000 3695 9.43 0.44 12 0.12 1098.00 23781.00 18360 20240401 -43.63 9850 20241209 5.08 10850 -4.61 20250121 9860 4.97 20250103 18360 -43.63 20240401 9850 5.08 20241209 1.41 N 031430 1000 357 억 2728720 N N 113 N 00 N
6 20250306 120356 55 60.00 KOSPI 유통 N N N Y 60 N 10380 30 2 0.29 400920960 38586 39.63 10280 10450 10280 13450 7250 10350 10390.32 7.64 0 2691 10603 10476 10293 10166 9983 10540 10230 357 3100 1000 7450 10 1 35700000 3706 9.45 0.44 12 0.11 1098.00 23781.00 18360 20240401 -43.46 9850 20241209 5.38 10850 -4.33 20250121 9860 5.27 20250103 18360 -43.46 20240401 9850 5.38 20241209 1.41 N 031430 1000 357 억 2728720 N N 113 N 00 N
7 20250306 110355 55 60.00 KOSPI 유통 N N N Y 60 N 10370 20 2 0.19 347154630 33410 34.31 10280 10450 10280 13450 7250 10350 10390.74 7.64 0 5323 10603 10476 10293 10166 9983 10540 10230 357 3100 1000 7450 10 1 35700000 3702 9.44 0.44 12 0.09 1098.00 23781.00 18360 20240401 -43.52 9850 20241209 5.28 10850 -4.42 20250121 9860 5.17 20250103 18360 -43.52 20240401 9850 5.28 20241209 1.41 N 031430 1000 357 억 2728720 N N 113 N 00 N
8 20250306 100356 55 60.00 KOSPI 유통 N N N Y 60 N 10420 70 2 0.68 199089815 19177 19.69 10280 10450 10280 13450 7250 10350 10381.70 7.64 0 6542 10603 10476 10293 10166 9983 10540 10230 357 3100 1000 7450 10 1 35700000 3720 9.49 0.44 12 0.05 1098.00 23781.00 18360 20240401 -43.25 9850 20241209 5.79 10850 -3.96 20250121 9860 5.68 20250103 18360 -43.25 20240401 9850 5.79 20241209 1.41 N 031430 1000 357 억 2728720 N N 113 N 00 N
9 20250306 090358 55 60.00 KOSPI 유통 N N N Y 60 N 10430 80 2 0.77 37763790 3661 3.76 10280 10430 10280 13450 7250 10350 10315.16 7.64 0 1874 10603 10476 10293 10166 9983 10540 10230 357 3100 1000 7450 10 1 35700000 3724 9.50 0.44 12 0.01 1098.00 23781.00 18360 20240401 -43.19 9850 20241209 5.89 10850 -3.87 20250121 9860 5.78 20250103 18360 -43.19 20240401 9850 5.89 20241209 1.41 N 031430 1000 357 억 2728720 N N 113 N 00 N
10 20250305 160353 55 60.00 KOSPI 유통 N N N Y 60 N 10350 230 2 2.27 1001621110 97325 93.17 10130 10420 10110 13150 7090 10120 10291.51 7.61 0 12973 10520 10320 10220 10020 9920 10270 9970 357 3030 1000 7280 10 1 35700000 3695 9.43 0.44 12 0.27 1098.00 23781.00 18360 20240401 -43.63 9850 20241209 5.08 10850 -4.61 20250121 9860 4.97 20250103 18360 -43.63 20240401 9850 5.08 20241209 1.42 N 031430 1000 357 억 2715980 N N 113 N 00 N
11 20250305 150354 55 60.00 KOSPI 유통 N N N Y 60 N 10330 210 2 2.08 901693160 87647 83.91 10130 10420 10110 13150 7090 10120 10287.78 7.61 0 10727 10520 10320 10220 10020 9920 10270 9970 357 3030 1000 7280 10 1 35700000 3688 9.41 0.43 12 0.25 1098.00 23781.00 18360 20240401 -43.74 9850 20241209 4.87 10850 -4.79 20250121 9860 4.77 20250103 18360 -43.74 20240401 9850 4.87 20241209 1.42 N 031430 1000 357 억 2715980 N N 31 N 00 N
12 20250305 140352 55 60.00 KOSPI 유통 N N N Y 60 N 10310 190 2 1.88 785072270 76347 73.09 10130 10420 10110 13150 7090 10120 10282.95 7.61 0 8859 10520 10320 10220 10020 9920 10270 9970 357 3030 1000 7280 10 1 35700000 3681 9.39 0.43 12 0.21 1098.00 23781.00 18360 20240401 -43.85 9850 20241209 4.67 10850 -4.98 20250121 9860 4.56 20250103 18360 -43.85 20240401 9850 4.67 20241209 1.42 N 031430 1000 357 억 2715980 N N 31 N 00 N