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
339770/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
20250306,161114,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5590,-340,5,-5.73,1239410655,220726,132.62,5720,5720,5510,7700,4160,5930,5615.18,1.06,0,-55296,6090,6010,5850,5770,5610,6050,5810,251,1770,500,4380,10,1,49965080,2793,19.48,1.50,12,0.44,287.00,3737.00,6470,20241213,-13.60,3848,20240909,45.27,6250,-10.56,20250226,4750,17.68,20250131,12930,-56.77,20241213,4750,17.68,20250131,0.60,N,339770,500,250 억,,527262,N,N,4018,N,00,N
20250306,151114,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5640,-290,5,-4.89,1201954155,214041,128.60,5720,5720,5510,7700,4160,5930,5615.53,1.06,0,-54759,6090,6010,5850,5770,5610,6050,5810,251,1770,500,4380,10,1,49965080,2818,19.65,1.51,12,0.43,287.00,3737.00,6470,20241213,-12.83,3848,20240909,46.57,6250,-9.76,20250226,4750,18.74,20250131,12930,-56.38,20241213,4750,18.74,20250131,0.60,N,339770,500,250 억,,527262,N,N,4018,N,00,N
20250306,141114,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5620,-310,5,-5.23,1099975490,195887,117.69,5720,5720,5510,7700,4160,5930,5615.36,1.06,0,-45889,6090,6010,5850,5770,5610,6050,5810,251,1770,500,4380,10,1,49965080,2808,19.58,1.50,12,0.39,287.00,3737.00,6470,20241213,-13.14,3848,20240909,46.05,6250,-10.08,20250226,4750,18.32,20250131,12930,-56.54,20241213,4750,18.32,20250131,0.60,N,339770,500,250 억,,527262,N,N,4018,N,00,N
20250306,131114,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5610,-320,5,-5.40,900503835,160351,96.34,5720,5720,5510,7700,4160,5930,5615.83,1.06,0,-44691,6090,6010,5850,5770,5610,6050,5810,251,1770,500,4380,10,1,49965080,2803,19.55,1.50,12,0.32,287.00,3737.00,6470,20241213,-13.29,3848,20240909,45.79,6250,-10.24,20250226,4750,18.11,20250131,12930,-56.61,20241213,4750,18.11,20250131,0.60,N,339770,500,250 억,,527262,N,N,4018,N,00,N
20250306,121114,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5600,-330,5,-5.56,813904130,144880,87.05,5720,5720,5510,7700,4160,5930,5617.78,1.06,0,-48479,6090,6010,5850,5770,5610,6050,5810,251,1770,500,4380,10,1,49965080,2798,19.51,1.50,12,0.29,287.00,3737.00,6470,20241213,-13.45,3848,20240909,45.53,6250,-10.40,20250226,4750,17.89,20250131,12930,-56.69,20241213,4750,17.89,20250131,0.60,N,339770,500,250 억,,527262,N,N,4018,N,00,N
20250306,111110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5640,-290,5,-4.89,671515955,119501,71.80,5720,5720,5510,7700,4160,5930,5619.33,1.06,0,-41082,6090,6010,5850,5770,5610,6050,5810,251,1770,500,4380,10,1,49965080,2818,19.65,1.51,12,0.24,287.00,3737.00,6470,20241213,-12.83,3848,20240909,46.57,6250,-9.76,20250226,4750,18.74,20250131,12930,-56.38,20241213,4750,18.74,20250131,0.60,N,339770,500,250 억,,527262,N,N,4018,N,00,N
20250306,101113,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5550,-380,5,-6.41,545359310,97026,58.29,5720,5720,5510,7700,4160,5930,5620.75,1.06,0,-40187,6090,6010,5850,5770,5610,6050,5810,251,1770,500,4380,10,1,49965080,2773,19.34,1.49,12,0.19,287.00,3737.00,6470,20241213,-14.22,3848,20240909,44.23,6250,-11.20,20250226,4750,16.84,20250131,12930,-57.08,20241213,4750,16.84,20250131,0.60,N,339770,500,250 억,,527262,N,N,4018,N,00,N
20250306,091117,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5630,-300,5,-5.06,191576855,33924,20.38,5720,5720,5585,7700,4160,5930,5647.24,1.06,0,-16680,6090,6010,5850,5770,5610,6050,5810,251,1770,500,4380,10,1,49965080,2813,19.62,1.51,12,0.07,287.00,3737.00,6470,20241213,-12.98,3848,20240909,46.31,6250,-9.92,20250226,4750,18.53,20250131,12930,-56.46,20241213,4750,18.53,20250131,0.60,N,339770,500,250 억,,527262,N,N,4018,N,00,N
20250305,161100,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5930,280,2,4.96,953857000,164190,164.62,5710,5930,5690,7340,3960,5650,5809.31,0.99,0,31746,5876,5762,5666,5552,5456,5715,5505,251,1690,500,4180,10,1,49965080,2963,20.66,1.59,12,0.33,287.00,3737.00,6470,20241213,-8.35,3848,20240909,54.11,6250,-5.12,20250226,4750,24.84,20250131,12930,-54.14,20241213,4750,24.84,20250131,0.60,N,339770,500,250 억,,497123,N,N,4018,N,00,N
20250305,151105,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5860,210,2,3.72,786081980,135732,136.09,5710,5890,5690,7340,3960,5650,5791.43,0.99,0,24886,5876,5762,5666,5552,5456,5715,5505,251,1690,500,4180,10,1,49965080,2928,20.42,1.57,12,0.27,287.00,3737.00,6470,20241213,-9.43,3848,20240909,52.29,6250,-6.24,20250226,4750,23.37,20250131,12930,-54.68,20241213,4750,23.37,20250131,0.60,N,339770,500,250 억,,497123,N,N,514,N,00,N
20250305,141105,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5860,210,2,3.72,727380735,125701,126.03,5710,5890,5690,7340,3960,5650,5786.59,0.99,0,24577,5876,5762,5666,5552,5456,5715,5505,251,1690,500,4180,10,1,49965080,2928,20.42,1.57,12,0.25,287.00,3737.00,6470,20241213,-9.43,3848,20240909,52.29,6250,-6.24,20250226,4750,23.37,20250131,12930,-54.68,20241213,4750,23.37,20250131,0.60,N,339770,500,250 억,,497123,N,N,514,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 161114 57 100.00 KOSPI 유통 N N N N N 5590 -340 5 -5.73 1239410655 220726 132.62 5720 5720 5510 7700 4160 5930 5615.18 1.06 0 -55296 6090 6010 5850 5770 5610 6050 5810 251 1770 500 4380 10 1 49965080 2793 19.48 1.50 12 0.44 287.00 3737.00 6470 20241213 -13.60 3848 20240909 45.27 6250 -10.56 20250226 4750 17.68 20250131 12930 -56.77 20241213 4750 17.68 20250131 0.60 N 339770 500 250 억 527262 N N 4018 N 00 N
3 20250306 151114 57 100.00 KOSPI 유통 N N N N N 5640 -290 5 -4.89 1201954155 214041 128.60 5720 5720 5510 7700 4160 5930 5615.53 1.06 0 -54759 6090 6010 5850 5770 5610 6050 5810 251 1770 500 4380 10 1 49965080 2818 19.65 1.51 12 0.43 287.00 3737.00 6470 20241213 -12.83 3848 20240909 46.57 6250 -9.76 20250226 4750 18.74 20250131 12930 -56.38 20241213 4750 18.74 20250131 0.60 N 339770 500 250 억 527262 N N 4018 N 00 N
4 20250306 141114 57 100.00 KOSPI 유통 N N N N N 5620 -310 5 -5.23 1099975490 195887 117.69 5720 5720 5510 7700 4160 5930 5615.36 1.06 0 -45889 6090 6010 5850 5770 5610 6050 5810 251 1770 500 4380 10 1 49965080 2808 19.58 1.50 12 0.39 287.00 3737.00 6470 20241213 -13.14 3848 20240909 46.05 6250 -10.08 20250226 4750 18.32 20250131 12930 -56.54 20241213 4750 18.32 20250131 0.60 N 339770 500 250 억 527262 N N 4018 N 00 N
5 20250306 131114 57 100.00 KOSPI 유통 N N N N N 5610 -320 5 -5.40 900503835 160351 96.34 5720 5720 5510 7700 4160 5930 5615.83 1.06 0 -44691 6090 6010 5850 5770 5610 6050 5810 251 1770 500 4380 10 1 49965080 2803 19.55 1.50 12 0.32 287.00 3737.00 6470 20241213 -13.29 3848 20240909 45.79 6250 -10.24 20250226 4750 18.11 20250131 12930 -56.61 20241213 4750 18.11 20250131 0.60 N 339770 500 250 억 527262 N N 4018 N 00 N
6 20250306 121114 57 100.00 KOSPI 유통 N N N N N 5600 -330 5 -5.56 813904130 144880 87.05 5720 5720 5510 7700 4160 5930 5617.78 1.06 0 -48479 6090 6010 5850 5770 5610 6050 5810 251 1770 500 4380 10 1 49965080 2798 19.51 1.50 12 0.29 287.00 3737.00 6470 20241213 -13.45 3848 20240909 45.53 6250 -10.40 20250226 4750 17.89 20250131 12930 -56.69 20241213 4750 17.89 20250131 0.60 N 339770 500 250 억 527262 N N 4018 N 00 N
7 20250306 111110 57 100.00 KOSPI 유통 N N N N N 5640 -290 5 -4.89 671515955 119501 71.80 5720 5720 5510 7700 4160 5930 5619.33 1.06 0 -41082 6090 6010 5850 5770 5610 6050 5810 251 1770 500 4380 10 1 49965080 2818 19.65 1.51 12 0.24 287.00 3737.00 6470 20241213 -12.83 3848 20240909 46.57 6250 -9.76 20250226 4750 18.74 20250131 12930 -56.38 20241213 4750 18.74 20250131 0.60 N 339770 500 250 억 527262 N N 4018 N 00 N
8 20250306 101113 57 100.00 KOSPI 유통 N N N N N 5550 -380 5 -6.41 545359310 97026 58.29 5720 5720 5510 7700 4160 5930 5620.75 1.06 0 -40187 6090 6010 5850 5770 5610 6050 5810 251 1770 500 4380 10 1 49965080 2773 19.34 1.49 12 0.19 287.00 3737.00 6470 20241213 -14.22 3848 20240909 44.23 6250 -11.20 20250226 4750 16.84 20250131 12930 -57.08 20241213 4750 16.84 20250131 0.60 N 339770 500 250 억 527262 N N 4018 N 00 N
9 20250306 091117 57 100.00 KOSPI 유통 N N N N N 5630 -300 5 -5.06 191576855 33924 20.38 5720 5720 5585 7700 4160 5930 5647.24 1.06 0 -16680 6090 6010 5850 5770 5610 6050 5810 251 1770 500 4380 10 1 49965080 2813 19.62 1.51 12 0.07 287.00 3737.00 6470 20241213 -12.98 3848 20240909 46.31 6250 -9.92 20250226 4750 18.53 20250131 12930 -56.46 20241213 4750 18.53 20250131 0.60 N 339770 500 250 억 527262 N N 4018 N 00 N
10 20250305 161100 57 100.00 KOSPI 유통 N N N N N 5930 280 2 4.96 953857000 164190 164.62 5710 5930 5690 7340 3960 5650 5809.31 0.99 0 31746 5876 5762 5666 5552 5456 5715 5505 251 1690 500 4180 10 1 49965080 2963 20.66 1.59 12 0.33 287.00 3737.00 6470 20241213 -8.35 3848 20240909 54.11 6250 -5.12 20250226 4750 24.84 20250131 12930 -54.14 20241213 4750 24.84 20250131 0.60 N 339770 500 250 억 497123 N N 4018 N 00 N
11 20250305 151105 57 100.00 KOSPI 유통 N N N N N 5860 210 2 3.72 786081980 135732 136.09 5710 5890 5690 7340 3960 5650 5791.43 0.99 0 24886 5876 5762 5666 5552 5456 5715 5505 251 1690 500 4180 10 1 49965080 2928 20.42 1.57 12 0.27 287.00 3737.00 6470 20241213 -9.43 3848 20240909 52.29 6250 -6.24 20250226 4750 23.37 20250131 12930 -54.68 20241213 4750 23.37 20250131 0.60 N 339770 500 250 억 497123 N N 514 N 00 N
12 20250305 141105 57 100.00 KOSPI 유통 N N N N N 5860 210 2 3.72 727380735 125701 126.03 5710 5890 5690 7340 3960 5650 5786.59 0.99 0 24577 5876 5762 5666 5552 5456 5715 5505 251 1690 500 4180 10 1 49965080 2928 20.42 1.57 12 0.25 287.00 3737.00 6470 20241213 -9.43 3848 20240909 52.29 6250 -6.24 20250226 4750 23.37 20250131 12930 -54.68 20241213 4750 23.37 20250131 0.60 N 339770 500 250 억 497123 N N 514 N 00 N