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
122900/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
20250306,160755,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7930,10,2,0.13,50807985,6401,26.99,7970,7970,7920,10290,5550,7920,7937.51,5.54,0,-324,7980,7950,7900,7870,7820,7965,7885,182,2370,500,6010,10,1,33428840,2651,17.51,0.72,12,0.02,453.00,10996.00,8810,20240624,-9.99,7630,20250210,3.93,8050,-1.49,20250219,7630,3.93,20250210,8810,-9.99,20240624,7630,3.93,20250210,0.28,N,122900,500,181 억,,1853542,N,N,17,N,00,N
20250306,150754,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7920,0,3,0.00,48428985,6101,25.73,7970,7970,7920,10290,5550,7920,7937.88,5.54,0,-47,7980,7950,7900,7870,7820,7965,7885,182,2370,500,6010,10,1,33428840,2648,17.48,0.72,12,0.02,453.00,10996.00,8810,20240624,-10.10,7630,20250210,3.80,8050,-1.61,20250219,7630,3.80,20250210,8810,-10.10,20240624,7630,3.80,20250210,0.28,N,122900,500,181 억,,1853542,N,N,18,N,00,N
20250306,140753,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7930,10,2,0.13,31197330,3927,16.56,7970,7970,7920,10290,5550,7920,7944.32,5.54,0,-40,7980,7950,7900,7870,7820,7965,7885,182,2370,500,6010,10,1,33428840,2651,17.51,0.72,12,0.01,453.00,10996.00,8810,20240624,-9.99,7630,20250210,3.93,8050,-1.49,20250219,7630,3.93,20250210,8810,-9.99,20240624,7630,3.93,20250210,0.28,N,122900,500,181 억,,1853542,N,N,18,N,00,N
20250306,130755,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7950,30,2,0.38,25082880,3157,13.31,7970,7970,7920,10290,5550,7920,7945.16,5.54,0,-130,7980,7950,7900,7870,7820,7965,7885,182,2370,500,6010,10,1,33428840,2658,17.55,0.72,12,0.01,453.00,10996.00,8810,20240624,-9.76,7630,20250210,4.19,8050,-1.24,20250219,7630,4.19,20250210,8810,-9.76,20240624,7630,4.19,20250210,0.28,N,122900,500,181 억,,1853542,N,N,18,N,00,N
20250306,120753,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7950,30,2,0.38,22555820,2839,11.97,7970,7970,7920,10290,5550,7920,7944.99,5.54,0,-315,7980,7950,7900,7870,7820,7965,7885,182,2370,500,6010,10,1,33428840,2658,17.55,0.72,12,0.01,453.00,10996.00,8810,20240624,-9.76,7630,20250210,4.19,8050,-1.24,20250219,7630,4.19,20250210,8810,-9.76,20240624,7630,4.19,20250210,0.28,N,122900,500,181 억,,1853542,N,N,18,N,00,N
20250306,110750,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7940,20,2,0.25,15703340,1976,8.33,7970,7970,7920,10290,5550,7920,7947.03,5.54,0,-430,7980,7950,7900,7870,7820,7965,7885,182,2370,500,6010,10,1,33428840,2654,17.53,0.72,12,0.01,453.00,10996.00,8810,20240624,-9.88,7630,20250210,4.06,8050,-1.37,20250219,7630,4.06,20250210,8810,-9.88,20240624,7630,4.06,20250210,0.28,N,122900,500,181 억,,1853542,N,N,18,N,00,N
20250306,100753,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7950,30,2,0.38,8191050,1030,4.34,7970,7970,7920,10290,5550,7920,7952.48,5.54,0,-467,7980,7950,7900,7870,7820,7965,7885,182,2370,500,6010,10,1,33428840,2658,17.55,0.72,12,0.00,453.00,10996.00,8810,20240624,-9.76,7630,20250210,4.19,8050,-1.24,20250219,7630,4.19,20250210,8810,-9.76,20240624,7630,4.19,20250210,0.28,N,122900,500,181 억,,1853542,N,N,18,N,00,N
20250306,090756,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7950,30,2,0.38,5472740,688,2.90,7970,7970,7920,10290,5550,7920,7954.56,5.54,0,-453,7980,7950,7900,7870,7820,7965,7885,182,2370,500,6010,10,1,33428840,2658,17.55,0.72,12,0.00,453.00,10996.00,8810,20240624,-9.76,7630,20250210,4.19,8050,-1.24,20250219,7630,4.19,20250210,8810,-9.76,20240624,7630,4.19,20250210,0.28,N,122900,500,181 억,,1853542,N,N,18,N,00,N
20250305,160746,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7920,30,2,0.38,187176995,23710,225.49,7850,7930,7850,10250,5530,7890,7894.43,5.52,0,7415,7996,7942,7916,7862,7836,7930,7850,182,2360,500,5990,10,1,33428840,2648,17.48,0.72,12,0.07,453.00,10996.00,8810,20240624,-10.10,7630,20250210,3.80,8050,-1.61,20250219,7630,3.80,20250210,8810,-10.10,20240624,7630,3.80,20250210,0.28,N,122900,500,181 억,,1844200,N,N,18,N,00,N
20250305,150748,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7920,30,2,0.38,181941615,23049,219.20,7850,7930,7850,10250,5530,7890,7893.69,5.52,0,7101,7996,7942,7916,7862,7836,7930,7850,182,2360,500,5990,10,1,33428840,2648,17.48,0.72,12,0.07,453.00,10996.00,8810,20240624,-10.10,7630,20250210,3.80,8050,-1.61,20250219,7630,3.80,20250210,8810,-10.10,20240624,7630,3.80,20250210,0.28,N,122900,500,181 억,,1844200,N,N,9,N,00,N
20250305,140747,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7900,10,2,0.13,173135790,21937,208.63,7850,7930,7850,10250,5530,7890,7892.41,5.52,0,6655,7996,7942,7916,7862,7836,7930,7850,182,2360,500,5990,10,1,33428840,2641,17.44,0.72,12,0.07,453.00,10996.00,8810,20240624,-10.33,7630,20250210,3.54,8050,-1.86,20250219,7630,3.54,20250210,8810,-10.33,20240624,7630,3.54,20250210,0.28,N,122900,500,181 억,,1844200,N,N,9,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 160755 55 60.00 KOSPI 유통 N N N Y 60 N 7930 10 2 0.13 50807985 6401 26.99 7970 7970 7920 10290 5550 7920 7937.51 5.54 0 -324 7980 7950 7900 7870 7820 7965 7885 182 2370 500 6010 10 1 33428840 2651 17.51 0.72 12 0.02 453.00 10996.00 8810 20240624 -9.99 7630 20250210 3.93 8050 -1.49 20250219 7630 3.93 20250210 8810 -9.99 20240624 7630 3.93 20250210 0.28 N 122900 500 181 억 1853542 N N 17 N 00 N
3 20250306 150754 55 60.00 KOSPI 유통 N N N Y 60 N 7920 0 3 0.00 48428985 6101 25.73 7970 7970 7920 10290 5550 7920 7937.88 5.54 0 -47 7980 7950 7900 7870 7820 7965 7885 182 2370 500 6010 10 1 33428840 2648 17.48 0.72 12 0.02 453.00 10996.00 8810 20240624 -10.10 7630 20250210 3.80 8050 -1.61 20250219 7630 3.80 20250210 8810 -10.10 20240624 7630 3.80 20250210 0.28 N 122900 500 181 억 1853542 N N 18 N 00 N
4 20250306 140753 55 60.00 KOSPI 유통 N N N Y 60 N 7930 10 2 0.13 31197330 3927 16.56 7970 7970 7920 10290 5550 7920 7944.32 5.54 0 -40 7980 7950 7900 7870 7820 7965 7885 182 2370 500 6010 10 1 33428840 2651 17.51 0.72 12 0.01 453.00 10996.00 8810 20240624 -9.99 7630 20250210 3.93 8050 -1.49 20250219 7630 3.93 20250210 8810 -9.99 20240624 7630 3.93 20250210 0.28 N 122900 500 181 억 1853542 N N 18 N 00 N
5 20250306 130755 55 60.00 KOSPI 유통 N N N Y 60 N 7950 30 2 0.38 25082880 3157 13.31 7970 7970 7920 10290 5550 7920 7945.16 5.54 0 -130 7980 7950 7900 7870 7820 7965 7885 182 2370 500 6010 10 1 33428840 2658 17.55 0.72 12 0.01 453.00 10996.00 8810 20240624 -9.76 7630 20250210 4.19 8050 -1.24 20250219 7630 4.19 20250210 8810 -9.76 20240624 7630 4.19 20250210 0.28 N 122900 500 181 억 1853542 N N 18 N 00 N
6 20250306 120753 55 60.00 KOSPI 유통 N N N Y 60 N 7950 30 2 0.38 22555820 2839 11.97 7970 7970 7920 10290 5550 7920 7944.99 5.54 0 -315 7980 7950 7900 7870 7820 7965 7885 182 2370 500 6010 10 1 33428840 2658 17.55 0.72 12 0.01 453.00 10996.00 8810 20240624 -9.76 7630 20250210 4.19 8050 -1.24 20250219 7630 4.19 20250210 8810 -9.76 20240624 7630 4.19 20250210 0.28 N 122900 500 181 억 1853542 N N 18 N 00 N
7 20250306 110750 55 60.00 KOSPI 유통 N N N Y 60 N 7940 20 2 0.25 15703340 1976 8.33 7970 7970 7920 10290 5550 7920 7947.03 5.54 0 -430 7980 7950 7900 7870 7820 7965 7885 182 2370 500 6010 10 1 33428840 2654 17.53 0.72 12 0.01 453.00 10996.00 8810 20240624 -9.88 7630 20250210 4.06 8050 -1.37 20250219 7630 4.06 20250210 8810 -9.88 20240624 7630 4.06 20250210 0.28 N 122900 500 181 억 1853542 N N 18 N 00 N
8 20250306 100753 55 60.00 KOSPI 유통 N N N Y 60 N 7950 30 2 0.38 8191050 1030 4.34 7970 7970 7920 10290 5550 7920 7952.48 5.54 0 -467 7980 7950 7900 7870 7820 7965 7885 182 2370 500 6010 10 1 33428840 2658 17.55 0.72 12 0.00 453.00 10996.00 8810 20240624 -9.76 7630 20250210 4.19 8050 -1.24 20250219 7630 4.19 20250210 8810 -9.76 20240624 7630 4.19 20250210 0.28 N 122900 500 181 억 1853542 N N 18 N 00 N
9 20250306 090756 55 60.00 KOSPI 유통 N N N Y 60 N 7950 30 2 0.38 5472740 688 2.90 7970 7970 7920 10290 5550 7920 7954.56 5.54 0 -453 7980 7950 7900 7870 7820 7965 7885 182 2370 500 6010 10 1 33428840 2658 17.55 0.72 12 0.00 453.00 10996.00 8810 20240624 -9.76 7630 20250210 4.19 8050 -1.24 20250219 7630 4.19 20250210 8810 -9.76 20240624 7630 4.19 20250210 0.28 N 122900 500 181 억 1853542 N N 18 N 00 N
10 20250305 160746 55 60.00 KOSPI 유통 N N N Y 60 N 7920 30 2 0.38 187176995 23710 225.49 7850 7930 7850 10250 5530 7890 7894.43 5.52 0 7415 7996 7942 7916 7862 7836 7930 7850 182 2360 500 5990 10 1 33428840 2648 17.48 0.72 12 0.07 453.00 10996.00 8810 20240624 -10.10 7630 20250210 3.80 8050 -1.61 20250219 7630 3.80 20250210 8810 -10.10 20240624 7630 3.80 20250210 0.28 N 122900 500 181 억 1844200 N N 18 N 00 N
11 20250305 150748 55 60.00 KOSPI 유통 N N N Y 60 N 7920 30 2 0.38 181941615 23049 219.20 7850 7930 7850 10250 5530 7890 7893.69 5.52 0 7101 7996 7942 7916 7862 7836 7930 7850 182 2360 500 5990 10 1 33428840 2648 17.48 0.72 12 0.07 453.00 10996.00 8810 20240624 -10.10 7630 20250210 3.80 8050 -1.61 20250219 7630 3.80 20250210 8810 -10.10 20240624 7630 3.80 20250210 0.28 N 122900 500 181 억 1844200 N N 9 N 00 N
12 20250305 140747 55 60.00 KOSPI 유통 N N N Y 60 N 7900 10 2 0.13 173135790 21937 208.63 7850 7930 7850 10250 5530 7890 7892.41 5.52 0 6655 7996 7942 7916 7862 7836 7930 7850 182 2360 500 5990 10 1 33428840 2641 17.44 0.72 12 0.07 453.00 10996.00 8810 20240624 -10.33 7630 20250210 3.54 8050 -1.86 20250219 7630 3.54 20250210 8810 -10.33 20240624 7630 3.54 20250210 0.28 N 122900 500 181 억 1844200 N N 9 N 00 N