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
094800/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
20250306,160708,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4275,45,2,1.06,214976286,50577,105.81,4230,4275,4230,5490,2965,4230,4250.48,2.60,0,0,4363,4296,4238,4171,4113,4330,4205,4642,1260,0,3210,5,1,92834331,3969,0.00,0.00,12,0.05,0.00,0.00,4625,20241002,-7.57,4050,20250102,5.56,4305,-0.70,20250305,4050,5.56,20250102,4625,-7.57,20241002,4050,5.56,20250102,0.00,N,094800,0,4641 억,,2412939,N,N,105,N,00,N
20250306,150706,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4265,35,2,0.83,178882280,42128,88.14,4230,4265,4230,5490,2965,4230,4246.16,2.60,0,0,4363,4296,4238,4171,4113,4330,4205,4642,1260,0,3210,5,1,92834331,3959,0.00,0.00,12,0.05,0.00,0.00,4625,20241002,-7.78,4050,20250102,5.31,4305,-0.93,20250305,4050,5.31,20250102,4625,-7.78,20241002,4050,5.31,20250102,0.00,N,094800,0,4641 억,,2412939,N,N,0,N,00,N
20250306,140706,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4260,30,2,0.71,167785995,39525,82.69,4230,4265,4230,5490,2965,4230,4245.06,2.60,0,0,4363,4296,4238,4171,4113,4330,4205,4642,1260,0,3210,5,1,92834331,3955,0.00,0.00,12,0.04,0.00,0.00,4625,20241002,-7.89,4050,20250102,5.19,4305,-1.05,20250305,4050,5.19,20250102,4625,-7.89,20241002,4050,5.19,20250102,0.00,N,094800,0,4641 억,,2412939,N,N,0,N,00,N
20250306,130707,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4255,25,2,0.59,108550720,25613,53.58,4230,4255,4230,5490,2965,4230,4238.11,2.60,0,0,4363,4296,4238,4171,4113,4330,4205,4642,1260,0,3210,5,1,92834331,3950,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-8.00,4050,20250102,5.06,4305,-1.16,20250305,4050,5.06,20250102,4625,-8.00,20241002,4050,5.06,20250102,0.00,N,094800,0,4641 억,,2412939,N,N,0,N,00,N
20250306,120706,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4250,20,2,0.47,107640150,25399,53.14,4230,4255,4230,5490,2965,4230,4237.97,2.60,0,0,4363,4296,4238,4171,4113,4330,4205,4642,1260,0,3210,5,1,92834331,3945,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-8.11,4050,20250102,4.94,4305,-1.28,20250305,4050,4.94,20250102,4625,-8.11,20241002,4050,4.94,20250102,0.00,N,094800,0,4641 억,,2412939,N,N,0,N,00,N
20250306,110704,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4250,20,2,0.47,107495490,25365,53.07,4230,4250,4230,5490,2965,4230,4237.95,2.60,0,0,4363,4296,4238,4171,4113,4330,4205,4642,1260,0,3210,5,1,92834331,3945,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-8.11,4050,20250102,4.94,4305,-1.28,20250305,4050,4.94,20250102,4625,-8.11,20241002,4050,4.94,20250102,0.00,N,094800,0,4641 억,,2412939,N,N,0,N,00,N
20250306,100706,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4240,10,2,0.24,54832220,12960,27.11,4230,4245,4230,5490,2965,4230,4230.88,2.60,0,0,4363,4296,4238,4171,4113,4330,4205,4642,1260,0,3210,5,1,92834331,3936,0.00,0.00,12,0.01,0.00,0.00,4625,20241002,-8.32,4050,20250102,4.69,4305,-1.51,20250305,4050,4.69,20250102,4625,-8.32,20241002,4050,4.69,20250102,0.00,N,094800,0,4641 억,,2412939,N,N,0,N,00,N
20250306,090710,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4230,0,3,0.00,1869660,442,0.92,4230,4230,4230,5490,2965,4230,4230.00,2.60,0,0,4363,4296,4238,4171,4113,4330,4205,4642,1260,0,3210,5,1,92834331,3927,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-8.54,4050,20250102,4.44,4305,-1.74,20250305,4050,4.44,20250102,4625,-8.54,20241002,4050,4.44,20250102,0.00,N,094800,0,4641 억,,2412939,N,N,0,N,00,N
20250305,160659,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4230,50,2,1.20,201327020,47799,94.04,4180,4305,4180,5430,2930,4180,4211.95,2.58,0,0,4206,4192,4166,4152,4126,4200,4160,4642,1250,0,3170,5,1,92834331,3927,0.00,0.00,12,0.05,0.00,0.00,4625,20241002,-8.54,4050,20250102,4.44,4305,-1.74,20250305,4050,4.44,20250102,4625,-8.54,20241002,4050,4.44,20250102,0.00,N,094800,0,4641 억,,2399284,N,N,17,N,00,N
20250305,150702,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4230,50,2,1.20,182322820,43306,85.20,4180,4305,4180,5430,2930,4180,4210.11,2.58,0,0,4206,4192,4166,4152,4126,4200,4160,4642,1250,0,3170,5,1,92834331,3927,0.00,0.00,12,0.05,0.00,0.00,4625,20241002,-8.54,4050,20250102,4.44,4305,-1.74,20250305,4050,4.44,20250102,4625,-8.54,20241002,4050,4.44,20250102,0.00,N,094800,0,4641 억,,2399284,N,N,17,N,00,N
20250305,140700,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4225,45,2,1.08,164893855,39180,77.08,4180,4305,4180,5430,2930,4180,4208.62,2.58,0,0,4206,4192,4166,4152,4126,4200,4160,4642,1250,0,3170,5,1,92834331,3922,0.00,0.00,12,0.04,0.00,0.00,4625,20241002,-8.65,4050,20250102,4.32,4305,-1.86,20250305,4050,4.32,20250102,4625,-8.65,20241002,4050,4.32,20250102,0.00,N,094800,0,4641 억,,2399284,N,N,17,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 160708 55 60.00 KOSPI N N N Y 60 N 4275 45 2 1.06 214976286 50577 105.81 4230 4275 4230 5490 2965 4230 4250.48 2.60 0 0 4363 4296 4238 4171 4113 4330 4205 4642 1260 0 3210 5 1 92834331 3969 0.00 0.00 12 0.05 0.00 0.00 4625 20241002 -7.57 4050 20250102 5.56 4305 -0.70 20250305 4050 5.56 20250102 4625 -7.57 20241002 4050 5.56 20250102 0.00 N 094800 0 4641 억 2412939 N N 105 N 00 N
3 20250306 150706 55 60.00 KOSPI N N N Y 60 N 4265 35 2 0.83 178882280 42128 88.14 4230 4265 4230 5490 2965 4230 4246.16 2.60 0 0 4363 4296 4238 4171 4113 4330 4205 4642 1260 0 3210 5 1 92834331 3959 0.00 0.00 12 0.05 0.00 0.00 4625 20241002 -7.78 4050 20250102 5.31 4305 -0.93 20250305 4050 5.31 20250102 4625 -7.78 20241002 4050 5.31 20250102 0.00 N 094800 0 4641 억 2412939 N N 0 N 00 N
4 20250306 140706 55 60.00 KOSPI N N N Y 60 N 4260 30 2 0.71 167785995 39525 82.69 4230 4265 4230 5490 2965 4230 4245.06 2.60 0 0 4363 4296 4238 4171 4113 4330 4205 4642 1260 0 3210 5 1 92834331 3955 0.00 0.00 12 0.04 0.00 0.00 4625 20241002 -7.89 4050 20250102 5.19 4305 -1.05 20250305 4050 5.19 20250102 4625 -7.89 20241002 4050 5.19 20250102 0.00 N 094800 0 4641 억 2412939 N N 0 N 00 N
5 20250306 130707 55 60.00 KOSPI N N N Y 60 N 4255 25 2 0.59 108550720 25613 53.58 4230 4255 4230 5490 2965 4230 4238.11 2.60 0 0 4363 4296 4238 4171 4113 4330 4205 4642 1260 0 3210 5 1 92834331 3950 0.00 0.00 12 0.03 0.00 0.00 4625 20241002 -8.00 4050 20250102 5.06 4305 -1.16 20250305 4050 5.06 20250102 4625 -8.00 20241002 4050 5.06 20250102 0.00 N 094800 0 4641 억 2412939 N N 0 N 00 N
6 20250306 120706 55 60.00 KOSPI N N N Y 60 N 4250 20 2 0.47 107640150 25399 53.14 4230 4255 4230 5490 2965 4230 4237.97 2.60 0 0 4363 4296 4238 4171 4113 4330 4205 4642 1260 0 3210 5 1 92834331 3945 0.00 0.00 12 0.03 0.00 0.00 4625 20241002 -8.11 4050 20250102 4.94 4305 -1.28 20250305 4050 4.94 20250102 4625 -8.11 20241002 4050 4.94 20250102 0.00 N 094800 0 4641 억 2412939 N N 0 N 00 N
7 20250306 110704 55 60.00 KOSPI N N N Y 60 N 4250 20 2 0.47 107495490 25365 53.07 4230 4250 4230 5490 2965 4230 4237.95 2.60 0 0 4363 4296 4238 4171 4113 4330 4205 4642 1260 0 3210 5 1 92834331 3945 0.00 0.00 12 0.03 0.00 0.00 4625 20241002 -8.11 4050 20250102 4.94 4305 -1.28 20250305 4050 4.94 20250102 4625 -8.11 20241002 4050 4.94 20250102 0.00 N 094800 0 4641 억 2412939 N N 0 N 00 N
8 20250306 100706 55 60.00 KOSPI N N N Y 60 N 4240 10 2 0.24 54832220 12960 27.11 4230 4245 4230 5490 2965 4230 4230.88 2.60 0 0 4363 4296 4238 4171 4113 4330 4205 4642 1260 0 3210 5 1 92834331 3936 0.00 0.00 12 0.01 0.00 0.00 4625 20241002 -8.32 4050 20250102 4.69 4305 -1.51 20250305 4050 4.69 20250102 4625 -8.32 20241002 4050 4.69 20250102 0.00 N 094800 0 4641 억 2412939 N N 0 N 00 N
9 20250306 090710 55 60.00 KOSPI N N N Y 60 N 4230 0 3 0.00 1869660 442 0.92 4230 4230 4230 5490 2965 4230 4230.00 2.60 0 0 4363 4296 4238 4171 4113 4330 4205 4642 1260 0 3210 5 1 92834331 3927 0.00 0.00 12 0.00 0.00 0.00 4625 20241002 -8.54 4050 20250102 4.44 4305 -1.74 20250305 4050 4.44 20250102 4625 -8.54 20241002 4050 4.44 20250102 0.00 N 094800 0 4641 억 2412939 N N 0 N 00 N
10 20250305 160659 55 60.00 KOSPI N N N Y 60 N 4230 50 2 1.20 201327020 47799 94.04 4180 4305 4180 5430 2930 4180 4211.95 2.58 0 0 4206 4192 4166 4152 4126 4200 4160 4642 1250 0 3170 5 1 92834331 3927 0.00 0.00 12 0.05 0.00 0.00 4625 20241002 -8.54 4050 20250102 4.44 4305 -1.74 20250305 4050 4.44 20250102 4625 -8.54 20241002 4050 4.44 20250102 0.00 N 094800 0 4641 억 2399284 N N 17 N 00 N
11 20250305 150702 55 60.00 KOSPI N N N Y 60 N 4230 50 2 1.20 182322820 43306 85.20 4180 4305 4180 5430 2930 4180 4210.11 2.58 0 0 4206 4192 4166 4152 4126 4200 4160 4642 1250 0 3170 5 1 92834331 3927 0.00 0.00 12 0.05 0.00 0.00 4625 20241002 -8.54 4050 20250102 4.44 4305 -1.74 20250305 4050 4.44 20250102 4625 -8.54 20241002 4050 4.44 20250102 0.00 N 094800 0 4641 억 2399284 N N 17 N 00 N
12 20250305 140700 55 60.00 KOSPI N N N Y 60 N 4225 45 2 1.08 164893855 39180 77.08 4180 4305 4180 5430 2930 4180 4208.62 2.58 0 0 4206 4192 4166 4152 4126 4200 4160 4642 1250 0 3170 5 1 92834331 3922 0.00 0.00 12 0.04 0.00 0.00 4625 20241002 -8.65 4050 20250102 4.32 4305 -1.86 20250305 4050 4.32 20250102 4625 -8.65 20241002 4050 4.32 20250102 0.00 N 094800 0 4641 억 2399284 N N 17 N 00 N