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
450140/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
20250306,161228,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2555,15,2,0.59,997556512,391272,110.89,2540,2595,2510,3300,1780,2540,2549.51,0.39,0,-30379,2630,2585,2520,2475,2410,2607,2497,314,760,500,1670,5,1,62777250,1604,13.17,0.84,12,0.62,194.00,3040.00,5030,20240227,-49.20,1756,20241209,45.50,3950,-35.32,20250120,2200,16.14,20250113,4280,-40.30,20241219,1756,45.50,20241209,1.90,N,450140,500,313 억,,246766,N,N,5,N,00,N
20250306,151229,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2545,5,2,0.20,946833237,371390,105.26,2540,2595,2510,3300,1780,2540,2549.43,0.39,0,-34999,2630,2585,2520,2475,2410,2607,2497,314,760,500,1670,5,1,62777250,1598,13.12,0.84,12,0.59,194.00,3040.00,5030,20240227,-49.40,1756,20241209,44.93,3950,-35.57,20250120,2200,15.68,20250113,4280,-40.54,20241219,1756,44.93,20241209,1.90,N,450140,500,313 억,,246766,N,N,28,N,00,N
20250306,141228,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2545,5,2,0.20,839819027,329280,93.32,2540,2595,2510,3300,1780,2540,2550.47,0.39,0,-44886,2630,2585,2520,2475,2410,2607,2497,314,760,500,1670,5,1,62777250,1598,13.12,0.84,12,0.52,194.00,3040.00,5030,20240227,-49.40,1756,20241209,44.93,3950,-35.57,20250120,2200,15.68,20250113,4280,-40.54,20241219,1756,44.93,20241209,1.90,N,450140,500,313 억,,246766,N,N,28,N,00,N
20250306,131228,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2535,-5,5,-0.20,403311077,158916,45.04,2540,2570,2510,3300,1780,2540,2537.89,0.39,0,198,2630,2585,2520,2475,2410,2607,2497,314,760,500,1670,5,1,62777250,1591,13.07,0.83,12,0.25,194.00,3040.00,5030,20240227,-49.60,1756,20241209,44.36,3950,-35.82,20250120,2200,15.23,20250113,4280,-40.77,20241219,1756,44.36,20241209,1.90,N,450140,500,313 억,,246766,N,N,28,N,00,N
20250306,121227,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2535,-5,5,-0.20,358364865,141203,40.02,2540,2570,2510,3300,1780,2540,2537.94,0.39,0,672,2630,2585,2520,2475,2410,2607,2497,314,760,500,1670,5,1,62777250,1591,13.07,0.83,12,0.22,194.00,3040.00,5030,20240227,-49.60,1756,20241209,44.36,3950,-35.82,20250120,2200,15.23,20250113,4280,-40.77,20241219,1756,44.36,20241209,1.90,N,450140,500,313 억,,246766,N,N,28,N,00,N
20250306,111224,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2540,0,3,0.00,319194515,125772,35.65,2540,2570,2510,3300,1780,2540,2537.88,0.39,0,5449,2630,2585,2520,2475,2410,2607,2497,314,760,500,1670,5,1,62777250,1595,13.09,0.84,12,0.20,194.00,3040.00,5030,20240227,-49.50,1756,20241209,44.65,3950,-35.70,20250120,2200,15.45,20250113,4280,-40.65,20241219,1756,44.65,20241209,1.90,N,450140,500,313 억,,246766,N,N,28,N,00,N
20250306,101226,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2545,5,2,0.20,273708755,107830,30.56,2540,2570,2510,3300,1780,2540,2538.34,0.39,0,573,2630,2585,2520,2475,2410,2607,2497,314,760,500,1670,5,1,62777250,1598,13.12,0.84,12,0.17,194.00,3040.00,5030,20240227,-49.40,1756,20241209,44.93,3950,-35.57,20250120,2200,15.68,20250113,4280,-40.54,20241219,1756,44.93,20241209,1.90,N,450140,500,313 억,,246766,N,N,28,N,00,N
20250306,091232,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2540,0,3,0.00,149792515,58885,16.69,2540,2570,2535,3300,1780,2540,2543.82,0.39,0,-13838,2630,2585,2520,2475,2410,2607,2497,314,760,500,1670,5,1,62777250,1595,13.09,0.84,12,0.09,194.00,3040.00,5030,20240227,-49.50,1756,20241209,44.65,3950,-35.70,20250120,2200,15.45,20250113,4280,-40.65,20241219,1756,44.65,20241209,1.90,N,450140,500,313 억,,246766,N,N,28,N,00,N
20250305,161210,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2540,85,2,3.46,873245312,346485,98.16,2455,2565,2455,3190,1720,2455,2520.30,0.32,0,43270,2571,2512,2461,2402,2351,2487,2377,314,735,500,1620,5,1,62777250,1595,13.09,0.84,12,0.55,194.00,3040.00,5030,20240227,-49.50,1756,20241209,44.65,3950,-35.70,20250120,2200,15.45,20250113,4280,-40.65,20241219,1756,44.65,20241209,1.85,N,450140,500,313 억,,199801,N,N,28,N,00,N
20250305,151218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2525,70,2,2.85,837351957,332336,94.15,2455,2565,2455,3190,1720,2455,2519.59,0.32,0,39681,2571,2512,2461,2402,2351,2487,2377,314,735,500,1620,5,1,62777250,1585,13.02,0.83,12,0.53,194.00,3040.00,5030,20240227,-49.80,1756,20241209,43.79,3950,-36.08,20250120,2200,14.77,20250113,4280,-41.00,20241219,1756,43.79,20241209,1.85,N,450140,500,313 억,,199801,N,N,27,N,00,N
20250305,141218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2525,70,2,2.85,769230347,305392,86.52,2455,2565,2455,3190,1720,2455,2518.83,0.32,0,27276,2571,2512,2461,2402,2351,2487,2377,314,735,500,1620,5,1,62777250,1585,13.02,0.83,12,0.49,194.00,3040.00,5030,20240227,-49.80,1756,20241209,43.79,3950,-36.08,20250120,2200,14.77,20250113,4280,-41.00,20241219,1756,43.79,20241209,1.85,N,450140,500,313 억,,199801,N,N,27,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 161228 57 100.00 KOSPI 유통 N N N N N 2555 15 2 0.59 997556512 391272 110.89 2540 2595 2510 3300 1780 2540 2549.51 0.39 0 -30379 2630 2585 2520 2475 2410 2607 2497 314 760 500 1670 5 1 62777250 1604 13.17 0.84 12 0.62 194.00 3040.00 5030 20240227 -49.20 1756 20241209 45.50 3950 -35.32 20250120 2200 16.14 20250113 4280 -40.30 20241219 1756 45.50 20241209 1.90 N 450140 500 313 억 246766 N N 5 N 00 N
3 20250306 151229 57 100.00 KOSPI 유통 N N N N N 2545 5 2 0.20 946833237 371390 105.26 2540 2595 2510 3300 1780 2540 2549.43 0.39 0 -34999 2630 2585 2520 2475 2410 2607 2497 314 760 500 1670 5 1 62777250 1598 13.12 0.84 12 0.59 194.00 3040.00 5030 20240227 -49.40 1756 20241209 44.93 3950 -35.57 20250120 2200 15.68 20250113 4280 -40.54 20241219 1756 44.93 20241209 1.90 N 450140 500 313 억 246766 N N 28 N 00 N
4 20250306 141228 57 100.00 KOSPI 유통 N N N N N 2545 5 2 0.20 839819027 329280 93.32 2540 2595 2510 3300 1780 2540 2550.47 0.39 0 -44886 2630 2585 2520 2475 2410 2607 2497 314 760 500 1670 5 1 62777250 1598 13.12 0.84 12 0.52 194.00 3040.00 5030 20240227 -49.40 1756 20241209 44.93 3950 -35.57 20250120 2200 15.68 20250113 4280 -40.54 20241219 1756 44.93 20241209 1.90 N 450140 500 313 억 246766 N N 28 N 00 N
5 20250306 131228 57 100.00 KOSPI 유통 N N N N N 2535 -5 5 -0.20 403311077 158916 45.04 2540 2570 2510 3300 1780 2540 2537.89 0.39 0 198 2630 2585 2520 2475 2410 2607 2497 314 760 500 1670 5 1 62777250 1591 13.07 0.83 12 0.25 194.00 3040.00 5030 20240227 -49.60 1756 20241209 44.36 3950 -35.82 20250120 2200 15.23 20250113 4280 -40.77 20241219 1756 44.36 20241209 1.90 N 450140 500 313 억 246766 N N 28 N 00 N
6 20250306 121227 57 100.00 KOSPI 유통 N N N N N 2535 -5 5 -0.20 358364865 141203 40.02 2540 2570 2510 3300 1780 2540 2537.94 0.39 0 672 2630 2585 2520 2475 2410 2607 2497 314 760 500 1670 5 1 62777250 1591 13.07 0.83 12 0.22 194.00 3040.00 5030 20240227 -49.60 1756 20241209 44.36 3950 -35.82 20250120 2200 15.23 20250113 4280 -40.77 20241219 1756 44.36 20241209 1.90 N 450140 500 313 억 246766 N N 28 N 00 N
7 20250306 111224 57 100.00 KOSPI 유통 N N N N N 2540 0 3 0.00 319194515 125772 35.65 2540 2570 2510 3300 1780 2540 2537.88 0.39 0 5449 2630 2585 2520 2475 2410 2607 2497 314 760 500 1670 5 1 62777250 1595 13.09 0.84 12 0.20 194.00 3040.00 5030 20240227 -49.50 1756 20241209 44.65 3950 -35.70 20250120 2200 15.45 20250113 4280 -40.65 20241219 1756 44.65 20241209 1.90 N 450140 500 313 억 246766 N N 28 N 00 N
8 20250306 101226 57 100.00 KOSPI 유통 N N N N N 2545 5 2 0.20 273708755 107830 30.56 2540 2570 2510 3300 1780 2540 2538.34 0.39 0 573 2630 2585 2520 2475 2410 2607 2497 314 760 500 1670 5 1 62777250 1598 13.12 0.84 12 0.17 194.00 3040.00 5030 20240227 -49.40 1756 20241209 44.93 3950 -35.57 20250120 2200 15.68 20250113 4280 -40.54 20241219 1756 44.93 20241209 1.90 N 450140 500 313 억 246766 N N 28 N 00 N
9 20250306 091232 57 100.00 KOSPI 유통 N N N N N 2540 0 3 0.00 149792515 58885 16.69 2540 2570 2535 3300 1780 2540 2543.82 0.39 0 -13838 2630 2585 2520 2475 2410 2607 2497 314 760 500 1670 5 1 62777250 1595 13.09 0.84 12 0.09 194.00 3040.00 5030 20240227 -49.50 1756 20241209 44.65 3950 -35.70 20250120 2200 15.45 20250113 4280 -40.65 20241219 1756 44.65 20241209 1.90 N 450140 500 313 억 246766 N N 28 N 00 N
10 20250305 161210 57 100.00 KOSPI 유통 N N N N N 2540 85 2 3.46 873245312 346485 98.16 2455 2565 2455 3190 1720 2455 2520.30 0.32 0 43270 2571 2512 2461 2402 2351 2487 2377 314 735 500 1620 5 1 62777250 1595 13.09 0.84 12 0.55 194.00 3040.00 5030 20240227 -49.50 1756 20241209 44.65 3950 -35.70 20250120 2200 15.45 20250113 4280 -40.65 20241219 1756 44.65 20241209 1.85 N 450140 500 313 억 199801 N N 28 N 00 N
11 20250305 151218 57 100.00 KOSPI 유통 N N N N N 2525 70 2 2.85 837351957 332336 94.15 2455 2565 2455 3190 1720 2455 2519.59 0.32 0 39681 2571 2512 2461 2402 2351 2487 2377 314 735 500 1620 5 1 62777250 1585 13.02 0.83 12 0.53 194.00 3040.00 5030 20240227 -49.80 1756 20241209 43.79 3950 -36.08 20250120 2200 14.77 20250113 4280 -41.00 20241219 1756 43.79 20241209 1.85 N 450140 500 313 억 199801 N N 27 N 00 N
12 20250305 141218 57 100.00 KOSPI 유통 N N N N N 2525 70 2 2.85 769230347 305392 86.52 2455 2565 2455 3190 1720 2455 2518.83 0.32 0 27276 2571 2512 2461 2402 2351 2487 2377 314 735 500 1620 5 1 62777250 1585 13.02 0.83 12 0.49 194.00 3040.00 5030 20240227 -49.80 1756 20241209 43.79 3950 -36.08 20250120 2200 14.77 20250113 4280 -41.00 20241219 1756 43.79 20241209 1.85 N 450140 500 313 억 199801 N N 27 N 00 N