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
381970/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
20250306,161146,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13040,70,2,0.54,1019596335,78745,84.06,12970,13040,12720,16860,9080,12970,12948.08,8.60,0,6466,13243,13106,12953,12816,12663,13175,12885,241,3890,500,9590,10,1,48182073,6283,22.10,2.67,12,0.16,590.00,4876.00,15000,20240618,-13.07,11100,20240805,17.48,13950,-6.52,20250206,12520,4.15,20250108,15000,-13.07,20240618,11100,17.48,20240805,0.27,N,381970,500,240 억,,4141425,N,N,24,N,00,N
20250306,151146,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12990,20,2,0.15,910984035,70394,75.14,12970,13040,12720,16860,9080,12970,12941.22,8.60,0,4705,13243,13106,12953,12816,12663,13175,12885,241,3890,500,9590,10,1,48182073,6259,22.02,2.66,12,0.15,590.00,4876.00,15000,20240618,-13.40,11100,20240805,17.03,13950,-6.88,20250206,12520,3.75,20250108,15000,-13.40,20240618,11100,17.03,20240805,0.27,N,381970,500,240 억,,4141425,N,N,0,N,00,N
20250306,141146,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12920,-50,5,-0.39,618921445,47759,50.98,12970,13040,12720,16860,9080,12970,12959.26,8.60,0,2026,13243,13106,12953,12816,12663,13175,12885,241,3890,500,9590,10,1,48182073,6225,21.90,2.65,12,0.10,590.00,4876.00,15000,20240618,-13.87,11100,20240805,16.40,13950,-7.38,20250206,12520,3.19,20250108,15000,-13.87,20240618,11100,16.40,20240805,0.27,N,381970,500,240 억,,4141425,N,N,0,N,00,N
20250306,131146,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12960,-10,5,-0.08,466719195,36029,38.46,12970,13040,12720,16860,9080,12970,12953.99,8.60,0,6102,13243,13106,12953,12816,12663,13175,12885,241,3890,500,9590,10,1,48182073,6244,21.97,2.66,12,0.07,590.00,4876.00,15000,20240618,-13.60,11100,20240805,16.76,13950,-7.10,20250206,12520,3.51,20250108,15000,-13.60,20240618,11100,16.76,20240805,0.27,N,381970,500,240 억,,4141425,N,N,0,N,00,N
20250306,121145,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12950,-20,5,-0.15,385553370,29760,31.77,12970,13040,12720,16860,9080,12970,12955.42,8.60,0,5169,13243,13106,12953,12816,12663,13175,12885,241,3890,500,9590,10,1,48182073,6240,21.95,2.66,12,0.06,590.00,4876.00,15000,20240618,-13.67,11100,20240805,16.67,13950,-7.17,20250206,12520,3.43,20250108,15000,-13.67,20240618,11100,16.67,20240805,0.27,N,381970,500,240 억,,4141425,N,N,0,N,00,N
20250306,111142,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12990,20,2,0.15,314654330,24293,25.93,12970,13040,12720,16860,9080,12970,12952.47,8.60,0,3688,13243,13106,12953,12816,12663,13175,12885,241,3890,500,9590,10,1,48182073,6259,22.02,2.66,12,0.05,590.00,4876.00,15000,20240618,-13.40,11100,20240805,17.03,13950,-6.88,20250206,12520,3.75,20250108,15000,-13.40,20240618,11100,17.03,20240805,0.27,N,381970,500,240 억,,4141425,N,N,0,N,00,N
20250306,101144,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12930,-40,5,-0.31,167835030,12975,13.85,12970,13000,12720,16860,9080,12970,12935.26,8.60,0,601,13243,13106,12953,12816,12663,13175,12885,241,3890,500,9590,10,1,48182073,6230,21.92,2.65,12,0.03,590.00,4876.00,15000,20240618,-13.80,11100,20240805,16.49,13950,-7.31,20250206,12520,3.27,20250108,15000,-13.80,20240618,11100,16.49,20240805,0.27,N,381970,500,240 억,,4141425,N,N,0,N,00,N
20250306,091149,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12950,-20,5,-0.15,33823210,2619,2.80,12970,12980,12720,16860,9080,12970,12914.55,8.60,0,-570,13243,13106,12953,12816,12663,13175,12885,241,3890,500,9590,10,1,48182073,6240,21.95,2.66,12,0.01,590.00,4876.00,15000,20240618,-13.67,11100,20240805,16.67,13950,-7.17,20250206,12520,3.43,20250108,15000,-13.67,20240618,11100,16.67,20240805,0.27,N,381970,500,240 억,,4141425,N,N,0,N,00,N
20250305,161130,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12970,50,2,0.39,1203785980,93562,110.29,12860,13090,12800,16790,9050,12920,12866.18,8.61,0,-8316,13233,13076,12943,12786,12653,13010,12720,241,3870,500,9560,10,1,48182073,6249,21.98,2.66,12,0.19,590.00,4876.00,15000,20240618,-13.53,11100,20240805,16.85,13950,-7.03,20250206,12520,3.59,20250108,15000,-13.53,20240618,11100,16.85,20240805,0.25,N,381970,500,240 억,,4150347,N,N,8803,N,00,N
20250305,151137,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12870,-50,5,-0.39,1140267075,88643,104.49,12860,13090,12800,16790,9050,12920,12863.59,8.61,0,-7221,13233,13076,12943,12786,12653,13010,12720,241,3870,500,9560,10,1,48182073,6201,21.81,2.64,12,0.18,590.00,4876.00,15000,20240618,-14.20,11100,20240805,15.95,13950,-7.74,20250206,12520,2.80,20250108,15000,-14.20,20240618,11100,15.95,20240805,0.25,N,381970,500,240 억,,4150347,N,N,8803,N,00,N
20250305,141136,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12910,-10,5,-0.08,927470410,72136,85.03,12860,13090,12800,16790,9050,12920,12857.25,8.61,0,-8665,13233,13076,12943,12786,12653,13010,12720,241,3870,500,9560,10,1,48182073,6220,21.88,2.65,12,0.15,590.00,4876.00,15000,20240618,-13.93,11100,20240805,16.31,13950,-7.46,20250206,12520,3.12,20250108,15000,-13.93,20240618,11100,16.31,20240805,0.25,N,381970,500,240 억,,4150347,N,N,8803,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 161146 55 60.00 KOSPI 유통 N N N Y 60 N 13040 70 2 0.54 1019596335 78745 84.06 12970 13040 12720 16860 9080 12970 12948.08 8.60 0 6466 13243 13106 12953 12816 12663 13175 12885 241 3890 500 9590 10 1 48182073 6283 22.10 2.67 12 0.16 590.00 4876.00 15000 20240618 -13.07 11100 20240805 17.48 13950 -6.52 20250206 12520 4.15 20250108 15000 -13.07 20240618 11100 17.48 20240805 0.27 N 381970 500 240 억 4141425 N N 24 N 00 N
3 20250306 151146 55 60.00 KOSPI 유통 N N N Y 60 N 12990 20 2 0.15 910984035 70394 75.14 12970 13040 12720 16860 9080 12970 12941.22 8.60 0 4705 13243 13106 12953 12816 12663 13175 12885 241 3890 500 9590 10 1 48182073 6259 22.02 2.66 12 0.15 590.00 4876.00 15000 20240618 -13.40 11100 20240805 17.03 13950 -6.88 20250206 12520 3.75 20250108 15000 -13.40 20240618 11100 17.03 20240805 0.27 N 381970 500 240 억 4141425 N N 0 N 00 N
4 20250306 141146 55 60.00 KOSPI 유통 N N N Y 60 N 12920 -50 5 -0.39 618921445 47759 50.98 12970 13040 12720 16860 9080 12970 12959.26 8.60 0 2026 13243 13106 12953 12816 12663 13175 12885 241 3890 500 9590 10 1 48182073 6225 21.90 2.65 12 0.10 590.00 4876.00 15000 20240618 -13.87 11100 20240805 16.40 13950 -7.38 20250206 12520 3.19 20250108 15000 -13.87 20240618 11100 16.40 20240805 0.27 N 381970 500 240 억 4141425 N N 0 N 00 N
5 20250306 131146 55 60.00 KOSPI 유통 N N N Y 60 N 12960 -10 5 -0.08 466719195 36029 38.46 12970 13040 12720 16860 9080 12970 12953.99 8.60 0 6102 13243 13106 12953 12816 12663 13175 12885 241 3890 500 9590 10 1 48182073 6244 21.97 2.66 12 0.07 590.00 4876.00 15000 20240618 -13.60 11100 20240805 16.76 13950 -7.10 20250206 12520 3.51 20250108 15000 -13.60 20240618 11100 16.76 20240805 0.27 N 381970 500 240 억 4141425 N N 0 N 00 N
6 20250306 121145 55 60.00 KOSPI 유통 N N N Y 60 N 12950 -20 5 -0.15 385553370 29760 31.77 12970 13040 12720 16860 9080 12970 12955.42 8.60 0 5169 13243 13106 12953 12816 12663 13175 12885 241 3890 500 9590 10 1 48182073 6240 21.95 2.66 12 0.06 590.00 4876.00 15000 20240618 -13.67 11100 20240805 16.67 13950 -7.17 20250206 12520 3.43 20250108 15000 -13.67 20240618 11100 16.67 20240805 0.27 N 381970 500 240 억 4141425 N N 0 N 00 N
7 20250306 111142 55 60.00 KOSPI 유통 N N N Y 60 N 12990 20 2 0.15 314654330 24293 25.93 12970 13040 12720 16860 9080 12970 12952.47 8.60 0 3688 13243 13106 12953 12816 12663 13175 12885 241 3890 500 9590 10 1 48182073 6259 22.02 2.66 12 0.05 590.00 4876.00 15000 20240618 -13.40 11100 20240805 17.03 13950 -6.88 20250206 12520 3.75 20250108 15000 -13.40 20240618 11100 17.03 20240805 0.27 N 381970 500 240 억 4141425 N N 0 N 00 N
8 20250306 101144 55 60.00 KOSPI 유통 N N N Y 60 N 12930 -40 5 -0.31 167835030 12975 13.85 12970 13000 12720 16860 9080 12970 12935.26 8.60 0 601 13243 13106 12953 12816 12663 13175 12885 241 3890 500 9590 10 1 48182073 6230 21.92 2.65 12 0.03 590.00 4876.00 15000 20240618 -13.80 11100 20240805 16.49 13950 -7.31 20250206 12520 3.27 20250108 15000 -13.80 20240618 11100 16.49 20240805 0.27 N 381970 500 240 억 4141425 N N 0 N 00 N
9 20250306 091149 55 60.00 KOSPI 유통 N N N Y 60 N 12950 -20 5 -0.15 33823210 2619 2.80 12970 12980 12720 16860 9080 12970 12914.55 8.60 0 -570 13243 13106 12953 12816 12663 13175 12885 241 3890 500 9590 10 1 48182073 6240 21.95 2.66 12 0.01 590.00 4876.00 15000 20240618 -13.67 11100 20240805 16.67 13950 -7.17 20250206 12520 3.43 20250108 15000 -13.67 20240618 11100 16.67 20240805 0.27 N 381970 500 240 억 4141425 N N 0 N 00 N
10 20250305 161130 55 60.00 KOSPI 유통 N N N Y 60 N 12970 50 2 0.39 1203785980 93562 110.29 12860 13090 12800 16790 9050 12920 12866.18 8.61 0 -8316 13233 13076 12943 12786 12653 13010 12720 241 3870 500 9560 10 1 48182073 6249 21.98 2.66 12 0.19 590.00 4876.00 15000 20240618 -13.53 11100 20240805 16.85 13950 -7.03 20250206 12520 3.59 20250108 15000 -13.53 20240618 11100 16.85 20240805 0.25 N 381970 500 240 억 4150347 N N 8803 N 00 N
11 20250305 151137 55 60.00 KOSPI 유통 N N N Y 60 N 12870 -50 5 -0.39 1140267075 88643 104.49 12860 13090 12800 16790 9050 12920 12863.59 8.61 0 -7221 13233 13076 12943 12786 12653 13010 12720 241 3870 500 9560 10 1 48182073 6201 21.81 2.64 12 0.18 590.00 4876.00 15000 20240618 -14.20 11100 20240805 15.95 13950 -7.74 20250206 12520 2.80 20250108 15000 -14.20 20240618 11100 15.95 20240805 0.25 N 381970 500 240 억 4150347 N N 8803 N 00 N
12 20250305 141136 55 60.00 KOSPI 유통 N N N Y 60 N 12910 -10 5 -0.08 927470410 72136 85.03 12860 13090 12800 16790 9050 12920 12857.25 8.61 0 -8665 13233 13076 12943 12786 12653 13010 12720 241 3870 500 9560 10 1 48182073 6220 21.88 2.65 12 0.15 590.00 4876.00 15000 20240618 -13.93 11100 20240805 16.31 13950 -7.46 20250206 12520 3.12 20250108 15000 -13.93 20240618 11100 16.31 20240805 0.25 N 381970 500 240 억 4150347 N N 8803 N 00 N