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
128820/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
20250306,160803,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3345,-10,5,-0.30,205746070,61488,45.03,3360,3380,3320,4360,2350,3355,3346.12,1.39,0,7511,3541,3447,3336,3242,3131,3495,3290,2262,1005,5000,2480,5,1,45235478,1513,-23.89,0.25,12,0.14,-140.00,13314.00,4775,20240604,-29.95,2965,20241210,12.82,3550,-5.77,20250221,3105,7.73,20250203,4775,-29.95,20240604,2965,12.82,20241210,1.40,N,128820,5000,2261 억,,629207,N,N,4,N,00,N
20250306,150802,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3345,-10,5,-0.30,183534790,54845,40.17,3360,3380,3320,4360,2350,3355,3346.43,1.39,0,9616,3541,3447,3336,3242,3131,3495,3290,2262,1005,5000,2480,5,1,45235478,1513,-23.89,0.25,12,0.12,-140.00,13314.00,4775,20240604,-29.95,2965,20241210,12.82,3550,-5.77,20250221,3105,7.73,20250203,4775,-29.95,20240604,2965,12.82,20241210,1.40,N,128820,5000,2261 억,,629207,N,N,21,N,00,N
20250306,140801,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3345,-10,5,-0.30,171092305,51121,37.44,3360,3380,3320,4360,2350,3355,3346.81,1.39,0,8067,3541,3447,3336,3242,3131,3495,3290,2262,1005,5000,2480,5,1,45235478,1513,-23.89,0.25,12,0.11,-140.00,13314.00,4775,20240604,-29.95,2965,20241210,12.82,3550,-5.77,20250221,3105,7.73,20250203,4775,-29.95,20240604,2965,12.82,20241210,1.40,N,128820,5000,2261 억,,629207,N,N,21,N,00,N
20250306,130803,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3340,-15,5,-0.45,157557300,47081,34.48,3360,3380,3320,4360,2350,3355,3346.52,1.39,0,8831,3541,3447,3336,3242,3131,3495,3290,2262,1005,5000,2480,5,1,45235478,1511,-23.86,0.25,12,0.10,-140.00,13314.00,4775,20240604,-30.05,2965,20241210,12.65,3550,-5.92,20250221,3105,7.57,20250203,4775,-30.05,20240604,2965,12.65,20241210,1.40,N,128820,5000,2261 억,,629207,N,N,21,N,00,N
20250306,120801,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3340,-15,5,-0.45,137801430,41159,30.14,3360,3380,3320,4360,2350,3355,3348.03,1.39,0,10174,3541,3447,3336,3242,3131,3495,3290,2262,1005,5000,2480,5,1,45235478,1511,-23.86,0.25,12,0.09,-140.00,13314.00,4775,20240604,-30.05,2965,20241210,12.65,3550,-5.92,20250221,3105,7.57,20250203,4775,-30.05,20240604,2965,12.65,20241210,1.40,N,128820,5000,2261 억,,629207,N,N,21,N,00,N
20250306,110758,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3350,-5,5,-0.15,124115640,37068,27.15,3360,3380,3320,4360,2350,3355,3348.32,1.39,0,9948,3541,3447,3336,3242,3131,3495,3290,2262,1005,5000,2480,5,1,45235478,1515,-23.93,0.25,12,0.08,-140.00,13314.00,4775,20240604,-29.84,2965,20241210,12.98,3550,-5.63,20250221,3105,7.89,20250203,4775,-29.84,20240604,2965,12.98,20241210,1.40,N,128820,5000,2261 억,,629207,N,N,21,N,00,N
20250306,100801,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3355,0,3,0.00,77018990,22948,16.81,3360,3380,3335,4360,2350,3355,3356.24,1.39,0,4188,3541,3447,3336,3242,3131,3495,3290,2262,1005,5000,2480,5,1,45235478,1518,-23.96,0.25,12,0.05,-140.00,13314.00,4775,20240604,-29.74,2965,20241210,13.15,3550,-5.49,20250221,3105,8.05,20250203,4775,-29.74,20240604,2965,13.15,20241210,1.40,N,128820,5000,2261 억,,629207,N,N,21,N,00,N
20250306,090805,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3372,17,2,0.51,15308330,4552,3.33,3360,3372,3355,4360,2350,3355,3362.99,1.39,0,-628,3541,3447,3336,3242,3131,3495,3290,2262,1005,5000,2480,5,1,45235478,1525,-24.09,0.25,12,0.01,-140.00,13314.00,4775,20240604,-29.38,2965,20241210,13.73,3550,-5.01,20250221,3105,8.60,20250203,4775,-29.38,20240604,2965,13.73,20241210,1.40,N,128820,5000,2261 억,,629207,N,N,21,N,00,N
20250305,160753,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3355,85,2,2.60,450857185,135904,103.14,3280,3430,3225,4250,2290,3270,3317.45,1.32,0,26556,3363,3316,3253,3206,3143,3285,3175,2262,980,5000,2410,5,1,45235478,1518,-23.96,0.25,12,0.30,-140.00,13314.00,4775,20240604,-29.74,2965,20241210,13.15,3550,-5.49,20250221,3105,8.05,20250203,4775,-29.74,20240604,2965,13.15,20241210,1.39,N,128820,5000,2261 억,,598225,N,N,21,N,00,N
20250305,150756,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3360,90,2,2.75,438701750,132281,100.39,3280,3430,3225,4250,2290,3270,3316.44,1.32,0,26026,3363,3316,3253,3206,3143,3285,3175,2262,980,5000,2410,5,1,45235478,1520,-24.00,0.25,12,0.29,-140.00,13314.00,4775,20240604,-29.63,2965,20241210,13.32,3550,-5.35,20250221,3105,8.21,20250203,4775,-29.63,20240604,2965,13.32,20241210,1.39,N,128820,5000,2261 억,,598225,N,N,18,N,00,N
20250305,140755,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3355,85,2,2.60,424607280,128071,97.20,3280,3430,3225,4250,2290,3270,3315.41,1.32,0,23392,3363,3316,3253,3206,3143,3285,3175,2262,980,5000,2410,5,1,45235478,1518,-23.96,0.25,12,0.28,-140.00,13314.00,4775,20240604,-29.74,2965,20241210,13.15,3550,-5.49,20250221,3105,8.05,20250203,4775,-29.74,20240604,2965,13.15,20241210,1.39,N,128820,5000,2261 억,,598225,N,N,18,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 160803 57 100.00 KOSPI 유통 N N N N N 3345 -10 5 -0.30 205746070 61488 45.03 3360 3380 3320 4360 2350 3355 3346.12 1.39 0 7511 3541 3447 3336 3242 3131 3495 3290 2262 1005 5000 2480 5 1 45235478 1513 -23.89 0.25 12 0.14 -140.00 13314.00 4775 20240604 -29.95 2965 20241210 12.82 3550 -5.77 20250221 3105 7.73 20250203 4775 -29.95 20240604 2965 12.82 20241210 1.40 N 128820 5000 2261 억 629207 N N 4 N 00 N
3 20250306 150802 57 100.00 KOSPI 유통 N N N N N 3345 -10 5 -0.30 183534790 54845 40.17 3360 3380 3320 4360 2350 3355 3346.43 1.39 0 9616 3541 3447 3336 3242 3131 3495 3290 2262 1005 5000 2480 5 1 45235478 1513 -23.89 0.25 12 0.12 -140.00 13314.00 4775 20240604 -29.95 2965 20241210 12.82 3550 -5.77 20250221 3105 7.73 20250203 4775 -29.95 20240604 2965 12.82 20241210 1.40 N 128820 5000 2261 억 629207 N N 21 N 00 N
4 20250306 140801 57 100.00 KOSPI 유통 N N N N N 3345 -10 5 -0.30 171092305 51121 37.44 3360 3380 3320 4360 2350 3355 3346.81 1.39 0 8067 3541 3447 3336 3242 3131 3495 3290 2262 1005 5000 2480 5 1 45235478 1513 -23.89 0.25 12 0.11 -140.00 13314.00 4775 20240604 -29.95 2965 20241210 12.82 3550 -5.77 20250221 3105 7.73 20250203 4775 -29.95 20240604 2965 12.82 20241210 1.40 N 128820 5000 2261 억 629207 N N 21 N 00 N
5 20250306 130803 57 100.00 KOSPI 유통 N N N N N 3340 -15 5 -0.45 157557300 47081 34.48 3360 3380 3320 4360 2350 3355 3346.52 1.39 0 8831 3541 3447 3336 3242 3131 3495 3290 2262 1005 5000 2480 5 1 45235478 1511 -23.86 0.25 12 0.10 -140.00 13314.00 4775 20240604 -30.05 2965 20241210 12.65 3550 -5.92 20250221 3105 7.57 20250203 4775 -30.05 20240604 2965 12.65 20241210 1.40 N 128820 5000 2261 억 629207 N N 21 N 00 N
6 20250306 120801 57 100.00 KOSPI 유통 N N N N N 3340 -15 5 -0.45 137801430 41159 30.14 3360 3380 3320 4360 2350 3355 3348.03 1.39 0 10174 3541 3447 3336 3242 3131 3495 3290 2262 1005 5000 2480 5 1 45235478 1511 -23.86 0.25 12 0.09 -140.00 13314.00 4775 20240604 -30.05 2965 20241210 12.65 3550 -5.92 20250221 3105 7.57 20250203 4775 -30.05 20240604 2965 12.65 20241210 1.40 N 128820 5000 2261 억 629207 N N 21 N 00 N
7 20250306 110758 57 100.00 KOSPI 유통 N N N N N 3350 -5 5 -0.15 124115640 37068 27.15 3360 3380 3320 4360 2350 3355 3348.32 1.39 0 9948 3541 3447 3336 3242 3131 3495 3290 2262 1005 5000 2480 5 1 45235478 1515 -23.93 0.25 12 0.08 -140.00 13314.00 4775 20240604 -29.84 2965 20241210 12.98 3550 -5.63 20250221 3105 7.89 20250203 4775 -29.84 20240604 2965 12.98 20241210 1.40 N 128820 5000 2261 억 629207 N N 21 N 00 N
8 20250306 100801 57 100.00 KOSPI 유통 N N N N N 3355 0 3 0.00 77018990 22948 16.81 3360 3380 3335 4360 2350 3355 3356.24 1.39 0 4188 3541 3447 3336 3242 3131 3495 3290 2262 1005 5000 2480 5 1 45235478 1518 -23.96 0.25 12 0.05 -140.00 13314.00 4775 20240604 -29.74 2965 20241210 13.15 3550 -5.49 20250221 3105 8.05 20250203 4775 -29.74 20240604 2965 13.15 20241210 1.40 N 128820 5000 2261 억 629207 N N 21 N 00 N
9 20250306 090805 57 100.00 KOSPI 유통 N N N N N 3372 17 2 0.51 15308330 4552 3.33 3360 3372 3355 4360 2350 3355 3362.99 1.39 0 -628 3541 3447 3336 3242 3131 3495 3290 2262 1005 5000 2480 5 1 45235478 1525 -24.09 0.25 12 0.01 -140.00 13314.00 4775 20240604 -29.38 2965 20241210 13.73 3550 -5.01 20250221 3105 8.60 20250203 4775 -29.38 20240604 2965 13.73 20241210 1.40 N 128820 5000 2261 억 629207 N N 21 N 00 N
10 20250305 160753 57 100.00 KOSPI 유통 N N N N N 3355 85 2 2.60 450857185 135904 103.14 3280 3430 3225 4250 2290 3270 3317.45 1.32 0 26556 3363 3316 3253 3206 3143 3285 3175 2262 980 5000 2410 5 1 45235478 1518 -23.96 0.25 12 0.30 -140.00 13314.00 4775 20240604 -29.74 2965 20241210 13.15 3550 -5.49 20250221 3105 8.05 20250203 4775 -29.74 20240604 2965 13.15 20241210 1.39 N 128820 5000 2261 억 598225 N N 21 N 00 N
11 20250305 150756 57 100.00 KOSPI 유통 N N N N N 3360 90 2 2.75 438701750 132281 100.39 3280 3430 3225 4250 2290 3270 3316.44 1.32 0 26026 3363 3316 3253 3206 3143 3285 3175 2262 980 5000 2410 5 1 45235478 1520 -24.00 0.25 12 0.29 -140.00 13314.00 4775 20240604 -29.63 2965 20241210 13.32 3550 -5.35 20250221 3105 8.21 20250203 4775 -29.63 20240604 2965 13.32 20241210 1.39 N 128820 5000 2261 억 598225 N N 18 N 00 N
12 20250305 140755 57 100.00 KOSPI 유통 N N N N N 3355 85 2 2.60 424607280 128071 97.20 3280 3430 3225 4250 2290 3270 3315.41 1.32 0 23392 3363 3316 3253 3206 3143 3285 3175 2262 980 5000 2410 5 1 45235478 1518 -23.96 0.25 12 0.28 -140.00 13314.00 4775 20240604 -29.74 2965 20241210 13.15 3550 -5.49 20250221 3105 8.05 20250203 4775 -29.74 20240604 2965 13.15 20241210 1.39 N 128820 5000 2261 억 598225 N N 18 N 00 N