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
452260/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
20250306,161232,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1253,1,2,0.08,409908276,328056,58.62,1252,1269,1240,1627,877,1252,1249.50,2.86,0,30201,1272,1261,1241,1230,1210,1267,1236,969,375,500,850,1,1,193859610,2429,-8.19,0.30,12,0.17,-153.00,4213.00,1661,20240222,-24.56,1010,20240805,24.06,1515,-17.29,20250213,1082,15.80,20250102,1607,-22.03,20240403,1010,24.06,20240805,2.05,N,452260,500,969 억,,5552648,N,N,3113,N,00,N
20250306,151232,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1248,-4,5,-0.32,396980250,317719,56.77,1252,1269,1240,1627,877,1252,1249.47,2.86,0,29342,1272,1261,1241,1230,1210,1267,1236,969,375,500,850,1,1,193859610,2419,-8.16,0.30,12,0.16,-153.00,4213.00,1661,20240222,-24.86,1010,20240805,23.56,1515,-17.62,20250213,1082,15.34,20250102,1607,-22.34,20240403,1010,23.56,20240805,2.05,N,452260,500,969 억,,5552648,N,N,3113,N,00,N
20250306,141231,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1251,-1,5,-0.08,363823288,291139,52.02,1252,1269,1240,1627,877,1252,1249.65,2.86,0,27740,1272,1261,1241,1230,1210,1267,1236,969,375,500,850,1,1,193859610,2425,-8.18,0.30,12,0.15,-153.00,4213.00,1661,20240222,-24.68,1010,20240805,23.86,1515,-17.43,20250213,1082,15.62,20250102,1607,-22.15,20240403,1010,23.86,20240805,2.05,N,452260,500,969 억,,5552648,N,N,3113,N,00,N
20250306,131232,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1251,-1,5,-0.08,340171059,272209,48.64,1252,1269,1240,1627,877,1252,1249.67,2.86,0,25181,1272,1261,1241,1230,1210,1267,1236,969,375,500,850,1,1,193859610,2425,-8.18,0.30,12,0.14,-153.00,4213.00,1661,20240222,-24.68,1010,20240805,23.86,1515,-17.43,20250213,1082,15.62,20250102,1607,-22.15,20240403,1010,23.86,20240805,2.05,N,452260,500,969 억,,5552648,N,N,3113,N,00,N
20250306,121230,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1251,-1,5,-0.08,313764303,251090,44.86,1252,1269,1240,1627,877,1252,1249.61,2.86,0,22661,1272,1261,1241,1230,1210,1267,1236,969,375,500,850,1,1,193859610,2425,-8.18,0.30,12,0.13,-153.00,4213.00,1661,20240222,-24.68,1010,20240805,23.86,1515,-17.43,20250213,1082,15.62,20250102,1607,-22.15,20240403,1010,23.86,20240805,2.05,N,452260,500,969 억,,5552648,N,N,3113,N,00,N
20250306,111227,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1247,-5,5,-0.40,261901790,209725,37.47,1252,1269,1240,1627,877,1252,1248.79,2.86,0,13343,1272,1261,1241,1230,1210,1267,1236,969,375,500,850,1,1,193859610,2417,-8.15,0.30,12,0.11,-153.00,4213.00,1661,20240222,-24.92,1010,20240805,23.47,1515,-17.69,20250213,1082,15.25,20250102,1607,-22.40,20240403,1010,23.47,20240805,2.05,N,452260,500,969 억,,5552648,N,N,3113,N,00,N
20250306,101230,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1249,-3,5,-0.24,182485842,146230,26.13,1252,1269,1240,1627,877,1252,1247.94,2.86,0,21482,1272,1261,1241,1230,1210,1267,1236,969,375,500,850,1,1,193859610,2421,-8.16,0.30,12,0.08,-153.00,4213.00,1661,20240222,-24.80,1010,20240805,23.66,1515,-17.56,20250213,1082,15.43,20250102,1607,-22.28,20240403,1010,23.66,20240805,2.05,N,452260,500,969 억,,5552648,N,N,3113,N,00,N
20250306,091235,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1248,-4,5,-0.32,60283903,48087,8.59,1252,1269,1247,1627,877,1252,1253.64,2.86,0,817,1272,1261,1241,1230,1210,1267,1236,969,375,500,850,1,1,193859610,2419,-8.16,0.30,12,0.02,-153.00,4213.00,1661,20240222,-24.86,1010,20240805,23.56,1515,-17.62,20250213,1082,15.34,20250102,1607,-22.34,20240403,1010,23.56,20240805,2.05,N,452260,500,969 억,,5552648,N,N,3113,N,00,N
20250305,161214,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1252,24,2,1.95,690271845,555946,44.97,1221,1252,1221,1596,860,1228,1241.54,2.79,0,138725,1308,1268,1234,1194,1160,1288,1214,969,368,500,830,1,1,193859610,2427,-8.18,0.30,12,0.29,-153.00,4213.00,1845,20240221,-32.14,1010,20240805,23.96,1515,-17.36,20250213,1082,15.71,20250102,1607,-22.09,20240403,1010,23.96,20240805,2.10,N,452260,500,969 억,,5414635,N,N,3113,N,00,N
20250305,151221,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1250,22,2,1.79,647087137,521413,42.17,1221,1252,1221,1596,860,1228,1241.03,2.79,0,129449,1308,1268,1234,1194,1160,1288,1214,969,368,500,830,1,1,193859610,2423,-8.17,0.30,12,0.27,-153.00,4213.00,1845,20240221,-32.25,1010,20240805,23.76,1515,-17.49,20250213,1082,15.53,20250102,1607,-22.22,20240403,1010,23.76,20240805,2.10,N,452260,500,969 억,,5414635,N,N,5969,N,00,N
20250305,141221,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1246,18,2,1.47,489794406,395245,31.97,1221,1249,1221,1596,860,1228,1239.22,2.79,0,67508,1308,1268,1234,1194,1160,1288,1214,969,368,500,830,1,1,193859610,2415,-8.14,0.30,12,0.20,-153.00,4213.00,1845,20240221,-32.47,1010,20240805,23.37,1515,-17.76,20250213,1082,15.16,20250102,1607,-22.46,20240403,1010,23.37,20240805,2.10,N,452260,500,969 억,,5414635,N,N,5969,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 161232 55 60.00 KOSPI 유통 N N N Y 60 N 1253 1 2 0.08 409908276 328056 58.62 1252 1269 1240 1627 877 1252 1249.50 2.86 0 30201 1272 1261 1241 1230 1210 1267 1236 969 375 500 850 1 1 193859610 2429 -8.19 0.30 12 0.17 -153.00 4213.00 1661 20240222 -24.56 1010 20240805 24.06 1515 -17.29 20250213 1082 15.80 20250102 1607 -22.03 20240403 1010 24.06 20240805 2.05 N 452260 500 969 억 5552648 N N 3113 N 00 N
3 20250306 151232 55 60.00 KOSPI 유통 N N N Y 60 N 1248 -4 5 -0.32 396980250 317719 56.77 1252 1269 1240 1627 877 1252 1249.47 2.86 0 29342 1272 1261 1241 1230 1210 1267 1236 969 375 500 850 1 1 193859610 2419 -8.16 0.30 12 0.16 -153.00 4213.00 1661 20240222 -24.86 1010 20240805 23.56 1515 -17.62 20250213 1082 15.34 20250102 1607 -22.34 20240403 1010 23.56 20240805 2.05 N 452260 500 969 억 5552648 N N 3113 N 00 N
4 20250306 141231 55 60.00 KOSPI 유통 N N N Y 60 N 1251 -1 5 -0.08 363823288 291139 52.02 1252 1269 1240 1627 877 1252 1249.65 2.86 0 27740 1272 1261 1241 1230 1210 1267 1236 969 375 500 850 1 1 193859610 2425 -8.18 0.30 12 0.15 -153.00 4213.00 1661 20240222 -24.68 1010 20240805 23.86 1515 -17.43 20250213 1082 15.62 20250102 1607 -22.15 20240403 1010 23.86 20240805 2.05 N 452260 500 969 억 5552648 N N 3113 N 00 N
5 20250306 131232 55 60.00 KOSPI 유통 N N N Y 60 N 1251 -1 5 -0.08 340171059 272209 48.64 1252 1269 1240 1627 877 1252 1249.67 2.86 0 25181 1272 1261 1241 1230 1210 1267 1236 969 375 500 850 1 1 193859610 2425 -8.18 0.30 12 0.14 -153.00 4213.00 1661 20240222 -24.68 1010 20240805 23.86 1515 -17.43 20250213 1082 15.62 20250102 1607 -22.15 20240403 1010 23.86 20240805 2.05 N 452260 500 969 억 5552648 N N 3113 N 00 N
6 20250306 121230 55 60.00 KOSPI 유통 N N N Y 60 N 1251 -1 5 -0.08 313764303 251090 44.86 1252 1269 1240 1627 877 1252 1249.61 2.86 0 22661 1272 1261 1241 1230 1210 1267 1236 969 375 500 850 1 1 193859610 2425 -8.18 0.30 12 0.13 -153.00 4213.00 1661 20240222 -24.68 1010 20240805 23.86 1515 -17.43 20250213 1082 15.62 20250102 1607 -22.15 20240403 1010 23.86 20240805 2.05 N 452260 500 969 억 5552648 N N 3113 N 00 N
7 20250306 111227 55 60.00 KOSPI 유통 N N N Y 60 N 1247 -5 5 -0.40 261901790 209725 37.47 1252 1269 1240 1627 877 1252 1248.79 2.86 0 13343 1272 1261 1241 1230 1210 1267 1236 969 375 500 850 1 1 193859610 2417 -8.15 0.30 12 0.11 -153.00 4213.00 1661 20240222 -24.92 1010 20240805 23.47 1515 -17.69 20250213 1082 15.25 20250102 1607 -22.40 20240403 1010 23.47 20240805 2.05 N 452260 500 969 억 5552648 N N 3113 N 00 N
8 20250306 101230 55 60.00 KOSPI 유통 N N N Y 60 N 1249 -3 5 -0.24 182485842 146230 26.13 1252 1269 1240 1627 877 1252 1247.94 2.86 0 21482 1272 1261 1241 1230 1210 1267 1236 969 375 500 850 1 1 193859610 2421 -8.16 0.30 12 0.08 -153.00 4213.00 1661 20240222 -24.80 1010 20240805 23.66 1515 -17.56 20250213 1082 15.43 20250102 1607 -22.28 20240403 1010 23.66 20240805 2.05 N 452260 500 969 억 5552648 N N 3113 N 00 N
9 20250306 091235 55 60.00 KOSPI 유통 N N N Y 60 N 1248 -4 5 -0.32 60283903 48087 8.59 1252 1269 1247 1627 877 1252 1253.64 2.86 0 817 1272 1261 1241 1230 1210 1267 1236 969 375 500 850 1 1 193859610 2419 -8.16 0.30 12 0.02 -153.00 4213.00 1661 20240222 -24.86 1010 20240805 23.56 1515 -17.62 20250213 1082 15.34 20250102 1607 -22.34 20240403 1010 23.56 20240805 2.05 N 452260 500 969 억 5552648 N N 3113 N 00 N
10 20250305 161214 55 60.00 KOSPI 유통 N N N Y 60 N 1252 24 2 1.95 690271845 555946 44.97 1221 1252 1221 1596 860 1228 1241.54 2.79 0 138725 1308 1268 1234 1194 1160 1288 1214 969 368 500 830 1 1 193859610 2427 -8.18 0.30 12 0.29 -153.00 4213.00 1845 20240221 -32.14 1010 20240805 23.96 1515 -17.36 20250213 1082 15.71 20250102 1607 -22.09 20240403 1010 23.96 20240805 2.10 N 452260 500 969 억 5414635 N N 3113 N 00 N
11 20250305 151221 55 60.00 KOSPI 유통 N N N Y 60 N 1250 22 2 1.79 647087137 521413 42.17 1221 1252 1221 1596 860 1228 1241.03 2.79 0 129449 1308 1268 1234 1194 1160 1288 1214 969 368 500 830 1 1 193859610 2423 -8.17 0.30 12 0.27 -153.00 4213.00 1845 20240221 -32.25 1010 20240805 23.76 1515 -17.49 20250213 1082 15.53 20250102 1607 -22.22 20240403 1010 23.76 20240805 2.10 N 452260 500 969 억 5414635 N N 5969 N 00 N
12 20250305 141221 55 60.00 KOSPI 유통 N N N Y 60 N 1246 18 2 1.47 489794406 395245 31.97 1221 1249 1221 1596 860 1228 1239.22 2.79 0 67508 1308 1268 1234 1194 1160 1288 1214 969 368 500 830 1 1 193859610 2415 -8.14 0.30 12 0.20 -153.00 4213.00 1845 20240221 -32.47 1010 20240805 23.37 1515 -17.76 20250213 1082 15.16 20250102 1607 -22.46 20240403 1010 23.37 20240805 2.10 N 452260 500 969 억 5414635 N N 5969 N 00 N