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
152550/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
20250306,160827,57,100.00,KOSPI,, ,N,N,N,N, ,N,285,-5,5,-1.72,718035142,2470031,17.32,294,301,284,377,203,290,290.70,0.37,0,0,350,319,298,267,246,335,283,3501,87,0,170,1,1,70020000,200,0.00,0.00,12,3.53,0.00,0.00,649,20240607,-56.09,203,20241209,40.39,474,-39.87,20250204,277,2.89,20250304,649,-56.09,20240607,203,40.39,20241209,0.00,N,152550,0,3501 억,,257894,N,N,0,N,00,N
20250306,150826,57,100.00,KOSPI,, ,N,N,N,N, ,N,286,-4,5,-1.38,679656126,2335488,16.38,294,301,284,377,203,290,291.01,0.37,0,0,350,319,298,267,246,335,283,3501,87,0,170,1,1,70020000,200,0.00,0.00,12,3.34,0.00,0.00,649,20240607,-55.93,203,20241209,40.89,474,-39.66,20250204,277,3.25,20250304,649,-55.93,20240607,203,40.89,20241209,0.00,N,152550,0,3501 억,,257894,N,N,0,N,00,N
20250306,140825,57,100.00,KOSPI,, ,N,N,N,N, ,N,288,-2,5,-0.69,646310756,2219297,15.56,294,301,284,377,203,290,291.22,0.37,0,0,350,319,298,267,246,335,283,3501,87,0,170,1,1,70020000,202,0.00,0.00,12,3.17,0.00,0.00,649,20240607,-55.62,203,20241209,41.87,474,-39.24,20250204,277,3.97,20250304,649,-55.62,20240607,203,41.87,20241209,0.00,N,152550,0,3501 억,,257894,N,N,0,N,00,N
20250306,130826,57,100.00,KOSPI,, ,N,N,N,N, ,N,288,-2,5,-0.69,594924257,2039675,14.30,294,301,284,377,203,290,291.68,0.37,0,0,350,319,298,267,246,335,283,3501,87,0,170,1,1,70020000,202,0.00,0.00,12,2.91,0.00,0.00,649,20240607,-55.62,203,20241209,41.87,474,-39.24,20250204,277,3.97,20250304,649,-55.62,20240607,203,41.87,20241209,0.00,N,152550,0,3501 억,,257894,N,N,0,N,00,N
20250306,120825,57,100.00,KOSPI,, ,N,N,N,N, ,N,287,-3,5,-1.03,545343194,1866943,13.09,294,301,284,377,203,290,292.10,0.37,0,0,350,319,298,267,246,335,283,3501,87,0,170,1,1,70020000,201,0.00,0.00,12,2.67,0.00,0.00,649,20240607,-55.78,203,20241209,41.38,474,-39.45,20250204,277,3.61,20250304,649,-55.78,20240607,203,41.38,20241209,0.00,N,152550,0,3501 억,,257894,N,N,0,N,00,N
20250306,110822,57,100.00,KOSPI,, ,N,N,N,N, ,N,289,-1,5,-0.34,511943376,1751107,12.28,294,301,284,377,203,290,292.35,0.37,0,0,350,319,298,267,246,335,283,3501,87,0,170,1,1,70020000,202,0.00,0.00,12,2.50,0.00,0.00,649,20240607,-55.47,203,20241209,42.36,474,-39.03,20250204,277,4.33,20250304,649,-55.47,20240607,203,42.36,20241209,0.00,N,152550,0,3501 억,,257894,N,N,0,N,00,N
20250306,100824,57,100.00,KOSPI,, ,N,N,N,N, ,N,291,1,2,0.34,439391354,1500343,10.52,294,301,284,377,203,290,292.86,0.37,0,0,350,319,298,267,246,335,283,3501,87,0,170,1,1,70020000,204,0.00,0.00,12,2.14,0.00,0.00,649,20240607,-55.16,203,20241209,43.35,474,-38.61,20250204,277,5.05,20250304,649,-55.16,20240607,203,43.35,20241209,0.00,N,152550,0,3501 억,,257894,N,N,0,N,00,N
20250306,090828,57,100.00,KOSPI,, ,N,N,N,N, ,N,286,-4,5,-1.38,75454923,262018,1.84,294,294,284,377,203,290,287.98,0.37,0,0,350,319,298,267,246,335,283,3501,87,0,170,1,1,70020000,200,0.00,0.00,12,0.37,0.00,0.00,649,20240607,-55.93,203,20241209,40.89,474,-39.66,20250204,277,3.25,20250304,649,-55.93,20240607,203,40.89,20241209,0.00,N,152550,0,3501 억,,257894,N,N,0,N,00,N
20250305,160816,57,100.00,KOSPI,, ,N,N,N,N, ,N,290,12,2,4.32,4305553149,14172118,1303.91,277,329,277,361,195,278,303.80,0.20,0,0,292,285,281,274,270,283,272,3501,83,0,170,1,1,70020000,203,0.00,0.00,12,20.24,0.00,0.00,649,20240607,-55.32,203,20241209,42.86,474,-38.82,20250204,277,4.69,20250305,649,-55.32,20240607,203,42.86,20241209,0.00,N,152550,0,3501 억,,139323,N,N,0,N,00,N
20250305,150820,57,100.00,KOSPI,, ,N,N,N,N, ,N,290,12,2,4.32,4242896209,13955117,1283.95,277,329,277,361,195,278,304.04,0.20,0,0,292,285,281,274,270,283,272,3501,83,0,170,1,1,70020000,203,0.00,0.00,12,19.93,0.00,0.00,649,20240607,-55.32,203,20241209,42.86,474,-38.82,20250204,277,4.69,20250305,649,-55.32,20240607,203,42.86,20241209,0.00,N,152550,0,3501 억,,139323,N,N,0,N,00,N
20250305,140818,57,100.00,KOSPI,, ,N,N,N,N, ,N,291,13,2,4.68,4025175704,13204430,1214.88,277,329,277,361,195,278,304.84,0.20,0,0,292,285,281,274,270,283,272,3501,83,0,170,1,1,70020000,204,0.00,0.00,12,18.86,0.00,0.00,649,20240607,-55.16,203,20241209,43.35,474,-38.61,20250204,277,5.05,20250305,649,-55.16,20240607,203,43.35,20241209,0.00,N,152550,0,3501 억,,139323,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 160827 57 100.00 KOSPI N N N N N 285 -5 5 -1.72 718035142 2470031 17.32 294 301 284 377 203 290 290.70 0.37 0 0 350 319 298 267 246 335 283 3501 87 0 170 1 1 70020000 200 0.00 0.00 12 3.53 0.00 0.00 649 20240607 -56.09 203 20241209 40.39 474 -39.87 20250204 277 2.89 20250304 649 -56.09 20240607 203 40.39 20241209 0.00 N 152550 0 3501 억 257894 N N 0 N 00 N
3 20250306 150826 57 100.00 KOSPI N N N N N 286 -4 5 -1.38 679656126 2335488 16.38 294 301 284 377 203 290 291.01 0.37 0 0 350 319 298 267 246 335 283 3501 87 0 170 1 1 70020000 200 0.00 0.00 12 3.34 0.00 0.00 649 20240607 -55.93 203 20241209 40.89 474 -39.66 20250204 277 3.25 20250304 649 -55.93 20240607 203 40.89 20241209 0.00 N 152550 0 3501 억 257894 N N 0 N 00 N
4 20250306 140825 57 100.00 KOSPI N N N N N 288 -2 5 -0.69 646310756 2219297 15.56 294 301 284 377 203 290 291.22 0.37 0 0 350 319 298 267 246 335 283 3501 87 0 170 1 1 70020000 202 0.00 0.00 12 3.17 0.00 0.00 649 20240607 -55.62 203 20241209 41.87 474 -39.24 20250204 277 3.97 20250304 649 -55.62 20240607 203 41.87 20241209 0.00 N 152550 0 3501 억 257894 N N 0 N 00 N
5 20250306 130826 57 100.00 KOSPI N N N N N 288 -2 5 -0.69 594924257 2039675 14.30 294 301 284 377 203 290 291.68 0.37 0 0 350 319 298 267 246 335 283 3501 87 0 170 1 1 70020000 202 0.00 0.00 12 2.91 0.00 0.00 649 20240607 -55.62 203 20241209 41.87 474 -39.24 20250204 277 3.97 20250304 649 -55.62 20240607 203 41.87 20241209 0.00 N 152550 0 3501 억 257894 N N 0 N 00 N
6 20250306 120825 57 100.00 KOSPI N N N N N 287 -3 5 -1.03 545343194 1866943 13.09 294 301 284 377 203 290 292.10 0.37 0 0 350 319 298 267 246 335 283 3501 87 0 170 1 1 70020000 201 0.00 0.00 12 2.67 0.00 0.00 649 20240607 -55.78 203 20241209 41.38 474 -39.45 20250204 277 3.61 20250304 649 -55.78 20240607 203 41.38 20241209 0.00 N 152550 0 3501 억 257894 N N 0 N 00 N
7 20250306 110822 57 100.00 KOSPI N N N N N 289 -1 5 -0.34 511943376 1751107 12.28 294 301 284 377 203 290 292.35 0.37 0 0 350 319 298 267 246 335 283 3501 87 0 170 1 1 70020000 202 0.00 0.00 12 2.50 0.00 0.00 649 20240607 -55.47 203 20241209 42.36 474 -39.03 20250204 277 4.33 20250304 649 -55.47 20240607 203 42.36 20241209 0.00 N 152550 0 3501 억 257894 N N 0 N 00 N
8 20250306 100824 57 100.00 KOSPI N N N N N 291 1 2 0.34 439391354 1500343 10.52 294 301 284 377 203 290 292.86 0.37 0 0 350 319 298 267 246 335 283 3501 87 0 170 1 1 70020000 204 0.00 0.00 12 2.14 0.00 0.00 649 20240607 -55.16 203 20241209 43.35 474 -38.61 20250204 277 5.05 20250304 649 -55.16 20240607 203 43.35 20241209 0.00 N 152550 0 3501 억 257894 N N 0 N 00 N
9 20250306 090828 57 100.00 KOSPI N N N N N 286 -4 5 -1.38 75454923 262018 1.84 294 294 284 377 203 290 287.98 0.37 0 0 350 319 298 267 246 335 283 3501 87 0 170 1 1 70020000 200 0.00 0.00 12 0.37 0.00 0.00 649 20240607 -55.93 203 20241209 40.89 474 -39.66 20250204 277 3.25 20250304 649 -55.93 20240607 203 40.89 20241209 0.00 N 152550 0 3501 억 257894 N N 0 N 00 N
10 20250305 160816 57 100.00 KOSPI N N N N N 290 12 2 4.32 4305553149 14172118 1303.91 277 329 277 361 195 278 303.80 0.20 0 0 292 285 281 274 270 283 272 3501 83 0 170 1 1 70020000 203 0.00 0.00 12 20.24 0.00 0.00 649 20240607 -55.32 203 20241209 42.86 474 -38.82 20250204 277 4.69 20250305 649 -55.32 20240607 203 42.86 20241209 0.00 N 152550 0 3501 억 139323 N N 0 N 00 N
11 20250305 150820 57 100.00 KOSPI N N N N N 290 12 2 4.32 4242896209 13955117 1283.95 277 329 277 361 195 278 304.04 0.20 0 0 292 285 281 274 270 283 272 3501 83 0 170 1 1 70020000 203 0.00 0.00 12 19.93 0.00 0.00 649 20240607 -55.32 203 20241209 42.86 474 -38.82 20250204 277 4.69 20250305 649 -55.32 20240607 203 42.86 20241209 0.00 N 152550 0 3501 억 139323 N N 0 N 00 N
12 20250305 140818 57 100.00 KOSPI N N N N N 291 13 2 4.68 4025175704 13204430 1214.88 277 329 277 361 195 278 304.84 0.20 0 0 292 285 281 274 270 283 272 3501 83 0 170 1 1 70020000 204 0.00 0.00 12 18.86 0.00 0.00 649 20240607 -55.16 203 20241209 43.35 474 -38.61 20250204 277 5.05 20250305 649 -55.16 20240607 203 43.35 20241209 0.00 N 152550 0 3501 억 139323 N N 0 N 00 N