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
118000/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
20250306,160749,57,100.00,KOSPI,,유통,N,N,N,N, ,N,311,-7,5,-2.20,26314551,83627,65.96,320,320,311,413,223,318,314.67,0.11,0,-5820,331,324,319,312,307,322,310,824,95,500,220,1,1,164777364,512,-3.11,0.45,12,0.05,-100.00,688.00,684,20240621,-54.53,266,20241209,16.92,398,-21.86,20250109,278,11.87,20250102,684,-54.53,20240621,266,16.92,20241209,0.08,N,118000,500,823 억,,184454,N,N,1,N,00,N
20250306,150748,57,100.00,KOSPI,,유통,N,N,N,N, ,N,317,-1,5,-0.31,18362603,58095,45.82,320,320,314,413,223,318,316.08,0.11,0,-5816,331,324,319,312,307,322,310,824,95,500,220,1,1,164777364,522,-3.17,0.46,12,0.04,-100.00,688.00,684,20240621,-53.65,266,20241209,19.17,398,-20.35,20250109,278,14.03,20250102,684,-53.65,20240621,266,19.17,20241209,0.08,N,118000,500,823 억,,184454,N,N,0,N,00,N
20250306,140747,57,100.00,KOSPI,,유통,N,N,N,N, ,N,316,-2,5,-0.63,13504233,42676,33.66,320,320,314,413,223,318,316.44,0.11,0,-5668,331,324,319,312,307,322,310,824,95,500,220,1,1,164777364,521,-3.16,0.46,12,0.03,-100.00,688.00,684,20240621,-53.80,266,20241209,18.80,398,-20.60,20250109,278,13.67,20250102,684,-53.80,20240621,266,18.80,20241209,0.08,N,118000,500,823 억,,184454,N,N,0,N,00,N
20250306,130749,57,100.00,KOSPI,,유통,N,N,N,N, ,N,315,-3,5,-0.94,11729191,37045,29.22,320,320,314,413,223,318,316.62,0.11,0,-5712,331,324,319,312,307,322,310,824,95,500,220,1,1,164777364,519,-3.15,0.46,12,0.02,-100.00,688.00,684,20240621,-53.95,266,20241209,18.42,398,-20.85,20250109,278,13.31,20250102,684,-53.95,20240621,266,18.42,20241209,0.08,N,118000,500,823 억,,184454,N,N,0,N,00,N
20250306,120747,57,100.00,KOSPI,,유통,N,N,N,N, ,N,318,0,3,0.00,4740212,14930,11.78,320,320,316,413,223,318,317.50,0.11,0,-133,331,324,319,312,307,322,310,824,95,500,220,1,1,164777364,524,-3.18,0.46,12,0.01,-100.00,688.00,684,20240621,-53.51,266,20241209,19.55,398,-20.10,20250109,278,14.39,20250102,684,-53.51,20240621,266,19.55,20241209,0.08,N,118000,500,823 억,,184454,N,N,0,N,00,N
20250306,110744,57,100.00,KOSPI,,유통,N,N,N,N, ,N,317,-1,5,-0.31,3465220,10908,8.60,320,320,316,413,223,318,317.68,0.11,0,348,331,324,319,312,307,322,310,824,95,500,220,1,1,164777364,522,-3.17,0.46,12,0.01,-100.00,688.00,684,20240621,-53.65,266,20241209,19.17,398,-20.35,20250109,278,14.03,20250102,684,-53.65,20240621,266,19.17,20241209,0.08,N,118000,500,823 억,,184454,N,N,0,N,00,N
20250306,100747,57,100.00,KOSPI,,유통,N,N,N,N, ,N,318,0,3,0.00,1788076,5631,4.44,320,320,316,413,223,318,317.54,0.11,0,348,331,324,319,312,307,322,310,824,95,500,220,1,1,164777364,524,-3.18,0.46,12,0.00,-100.00,688.00,684,20240621,-53.51,266,20241209,19.55,398,-20.10,20250109,278,14.39,20250102,684,-53.51,20240621,266,19.55,20241209,0.08,N,118000,500,823 억,,184454,N,N,0,N,00,N
20250306,090750,57,100.00,KOSPI,,유통,N,N,N,N, ,N,318,0,3,0.00,518386,1620,1.28,320,320,318,413,223,318,319.99,0.11,0,-7,331,324,319,312,307,322,310,824,95,500,220,1,1,164777364,524,-3.18,0.46,12,0.00,-100.00,688.00,684,20240621,-53.51,266,20241209,19.55,398,-20.10,20250109,278,14.39,20250102,684,-53.51,20240621,266,19.55,20241209,0.08,N,118000,500,823 억,,184454,N,N,0,N,00,N
20250305,160739,57,100.00,KOSPI,,유통,N,N,N,N, ,N,318,-2,5,-0.62,39440955,124571,74.70,326,326,314,416,224,320,316.61,0.11,0,-262,333,326,318,311,303,330,315,824,96,500,230,1,1,164777364,524,-3.18,0.46,12,0.08,-100.00,688.00,684,20240621,-53.51,266,20241209,19.55,398,-20.10,20250109,278,14.39,20250102,684,-53.51,20240621,266,19.55,20241209,0.08,N,118000,500,823 억,,184716,N,N,0,N,00,N
20250305,150742,57,100.00,KOSPI,,유통,N,N,N,N, ,N,318,-2,5,-0.62,36259654,114480,68.65,326,326,315,416,224,320,316.73,0.11,0,-105,333,326,318,311,303,330,315,824,96,500,230,1,1,164777364,524,-3.18,0.46,12,0.07,-100.00,688.00,684,20240621,-53.51,266,20241209,19.55,398,-20.10,20250109,278,14.39,20250102,684,-53.51,20240621,266,19.55,20241209,0.08,N,118000,500,823 억,,184716,N,N,0,N,00,N
20250305,140741,57,100.00,KOSPI,,유통,N,N,N,N, ,N,318,-2,5,-0.62,34249258,108158,64.86,326,326,315,416,224,320,316.66,0.11,0,-44,333,326,318,311,303,330,315,824,96,500,230,1,1,164777364,524,-3.18,0.46,12,0.07,-100.00,688.00,684,20240621,-53.51,266,20241209,19.55,398,-20.10,20250109,278,14.39,20250102,684,-53.51,20240621,266,19.55,20241209,0.08,N,118000,500,823 억,,184716,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 160749 57 100.00 KOSPI 유통 N N N N N 311 -7 5 -2.20 26314551 83627 65.96 320 320 311 413 223 318 314.67 0.11 0 -5820 331 324 319 312 307 322 310 824 95 500 220 1 1 164777364 512 -3.11 0.45 12 0.05 -100.00 688.00 684 20240621 -54.53 266 20241209 16.92 398 -21.86 20250109 278 11.87 20250102 684 -54.53 20240621 266 16.92 20241209 0.08 N 118000 500 823 억 184454 N N 1 N 00 N
3 20250306 150748 57 100.00 KOSPI 유통 N N N N N 317 -1 5 -0.31 18362603 58095 45.82 320 320 314 413 223 318 316.08 0.11 0 -5816 331 324 319 312 307 322 310 824 95 500 220 1 1 164777364 522 -3.17 0.46 12 0.04 -100.00 688.00 684 20240621 -53.65 266 20241209 19.17 398 -20.35 20250109 278 14.03 20250102 684 -53.65 20240621 266 19.17 20241209 0.08 N 118000 500 823 억 184454 N N 0 N 00 N
4 20250306 140747 57 100.00 KOSPI 유통 N N N N N 316 -2 5 -0.63 13504233 42676 33.66 320 320 314 413 223 318 316.44 0.11 0 -5668 331 324 319 312 307 322 310 824 95 500 220 1 1 164777364 521 -3.16 0.46 12 0.03 -100.00 688.00 684 20240621 -53.80 266 20241209 18.80 398 -20.60 20250109 278 13.67 20250102 684 -53.80 20240621 266 18.80 20241209 0.08 N 118000 500 823 억 184454 N N 0 N 00 N
5 20250306 130749 57 100.00 KOSPI 유통 N N N N N 315 -3 5 -0.94 11729191 37045 29.22 320 320 314 413 223 318 316.62 0.11 0 -5712 331 324 319 312 307 322 310 824 95 500 220 1 1 164777364 519 -3.15 0.46 12 0.02 -100.00 688.00 684 20240621 -53.95 266 20241209 18.42 398 -20.85 20250109 278 13.31 20250102 684 -53.95 20240621 266 18.42 20241209 0.08 N 118000 500 823 억 184454 N N 0 N 00 N
6 20250306 120747 57 100.00 KOSPI 유통 N N N N N 318 0 3 0.00 4740212 14930 11.78 320 320 316 413 223 318 317.50 0.11 0 -133 331 324 319 312 307 322 310 824 95 500 220 1 1 164777364 524 -3.18 0.46 12 0.01 -100.00 688.00 684 20240621 -53.51 266 20241209 19.55 398 -20.10 20250109 278 14.39 20250102 684 -53.51 20240621 266 19.55 20241209 0.08 N 118000 500 823 억 184454 N N 0 N 00 N
7 20250306 110744 57 100.00 KOSPI 유통 N N N N N 317 -1 5 -0.31 3465220 10908 8.60 320 320 316 413 223 318 317.68 0.11 0 348 331 324 319 312 307 322 310 824 95 500 220 1 1 164777364 522 -3.17 0.46 12 0.01 -100.00 688.00 684 20240621 -53.65 266 20241209 19.17 398 -20.35 20250109 278 14.03 20250102 684 -53.65 20240621 266 19.17 20241209 0.08 N 118000 500 823 억 184454 N N 0 N 00 N
8 20250306 100747 57 100.00 KOSPI 유통 N N N N N 318 0 3 0.00 1788076 5631 4.44 320 320 316 413 223 318 317.54 0.11 0 348 331 324 319 312 307 322 310 824 95 500 220 1 1 164777364 524 -3.18 0.46 12 0.00 -100.00 688.00 684 20240621 -53.51 266 20241209 19.55 398 -20.10 20250109 278 14.39 20250102 684 -53.51 20240621 266 19.55 20241209 0.08 N 118000 500 823 억 184454 N N 0 N 00 N
9 20250306 090750 57 100.00 KOSPI 유통 N N N N N 318 0 3 0.00 518386 1620 1.28 320 320 318 413 223 318 319.99 0.11 0 -7 331 324 319 312 307 322 310 824 95 500 220 1 1 164777364 524 -3.18 0.46 12 0.00 -100.00 688.00 684 20240621 -53.51 266 20241209 19.55 398 -20.10 20250109 278 14.39 20250102 684 -53.51 20240621 266 19.55 20241209 0.08 N 118000 500 823 억 184454 N N 0 N 00 N
10 20250305 160739 57 100.00 KOSPI 유통 N N N N N 318 -2 5 -0.62 39440955 124571 74.70 326 326 314 416 224 320 316.61 0.11 0 -262 333 326 318 311 303 330 315 824 96 500 230 1 1 164777364 524 -3.18 0.46 12 0.08 -100.00 688.00 684 20240621 -53.51 266 20241209 19.55 398 -20.10 20250109 278 14.39 20250102 684 -53.51 20240621 266 19.55 20241209 0.08 N 118000 500 823 억 184716 N N 0 N 00 N
11 20250305 150742 57 100.00 KOSPI 유통 N N N N N 318 -2 5 -0.62 36259654 114480 68.65 326 326 315 416 224 320 316.73 0.11 0 -105 333 326 318 311 303 330 315 824 96 500 230 1 1 164777364 524 -3.18 0.46 12 0.07 -100.00 688.00 684 20240621 -53.51 266 20241209 19.55 398 -20.10 20250109 278 14.39 20250102 684 -53.51 20240621 266 19.55 20241209 0.08 N 118000 500 823 억 184716 N N 0 N 00 N
12 20250305 140741 57 100.00 KOSPI 유통 N N N N N 318 -2 5 -0.62 34249258 108158 64.86 326 326 315 416 224 320 316.66 0.11 0 -44 333 326 318 311 303 330 315 824 96 500 230 1 1 164777364 524 -3.18 0.46 12 0.07 -100.00 688.00 684 20240621 -53.51 266 20241209 19.55 398 -20.10 20250109 278 14.39 20250102 684 -53.51 20240621 266 19.55 20241209 0.08 N 118000 500 823 억 184716 N N 0 N 00 N