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
453340/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
20250306,161234,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13950,330,2,2.42,579560035,41530,84.86,13830,14130,13630,17700,9540,13620,13955.21,14.00,0,-3583,13913,13766,13653,13506,13393,13840,13580,169,4080,500,10350,10,1,33135540,4622,12.04,0.75,12,0.13,1159.00,18555.00,16110,20241219,-13.41,10050,20240805,38.81,15100,-7.62,20250110,13130,6.25,20250210,16110,-13.41,20241219,10050,38.81,20240805,0.25,N,453340,500,169 억,,4637909,N,N,1652,N,00,N
20250306,151234,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14030,410,2,3.01,557291475,39938,81.60,13830,14130,13630,17700,9540,13620,13953.92,14.00,0,-3658,13913,13766,13653,13506,13393,13840,13580,169,4080,500,10350,10,1,33135540,4649,12.11,0.76,12,0.12,1159.00,18555.00,16110,20241219,-12.91,10050,20240805,39.60,15100,-7.09,20250110,13130,6.85,20250210,16110,-12.91,20241219,10050,39.60,20240805,0.25,N,453340,500,169 억,,4637909,N,N,1541,N,00,N
20250306,141233,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14060,440,2,3.23,476059785,34151,69.78,13830,14130,13630,17700,9540,13620,13939.85,14.00,0,-1293,13913,13766,13653,13506,13393,13840,13580,169,4080,500,10350,10,1,33135540,4659,12.13,0.76,12,0.10,1159.00,18555.00,16110,20241219,-12.73,10050,20240805,39.90,15100,-6.89,20250110,13130,7.08,20250210,16110,-12.73,20241219,10050,39.90,20240805,0.25,N,453340,500,169 억,,4637909,N,N,1541,N,00,N
20250306,131234,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14080,460,2,3.38,410866565,29522,60.32,13830,14130,13630,17700,9540,13620,13917.30,14.00,0,873,13913,13766,13653,13506,13393,13840,13580,169,4080,500,10350,10,1,33135540,4665,12.15,0.76,12,0.09,1159.00,18555.00,16110,20241219,-12.60,10050,20240805,40.10,15100,-6.75,20250110,13130,7.24,20250210,16110,-12.60,20241219,10050,40.10,20240805,0.25,N,453340,500,169 억,,4637909,N,N,1541,N,00,N
20250306,121232,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14040,420,2,3.08,319621595,23042,47.08,13830,14080,13630,17700,9540,13620,13871.26,14.00,0,2949,13913,13766,13653,13506,13393,13840,13580,169,4080,500,10350,10,1,33135540,4652,12.11,0.76,12,0.07,1159.00,18555.00,16110,20241219,-12.85,10050,20240805,39.70,15100,-7.02,20250110,13130,6.93,20250210,16110,-12.85,20241219,10050,39.70,20240805,0.25,N,453340,500,169 억,,4637909,N,N,1541,N,00,N
20250306,111229,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13970,350,2,2.57,204139450,14808,30.26,13830,13980,13630,17700,9540,13620,13785.75,14.00,0,2911,13913,13766,13653,13506,13393,13840,13580,169,4080,500,10350,10,1,33135540,4629,12.05,0.75,12,0.04,1159.00,18555.00,16110,20241219,-13.28,10050,20240805,39.00,15100,-7.48,20250110,13130,6.40,20250210,16110,-13.28,20241219,10050,39.00,20240805,0.25,N,453340,500,169 억,,4637909,N,N,1541,N,00,N
20250306,101232,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13740,120,2,0.88,66043690,4818,9.84,13830,13840,13630,17700,9540,13620,13707.70,14.00,0,-160,13913,13766,13653,13506,13393,13840,13580,169,4080,500,10350,10,1,33135540,4553,11.86,0.74,12,0.01,1159.00,18555.00,16110,20241219,-14.71,10050,20240805,36.72,15100,-9.01,20250110,13130,4.65,20250210,16110,-14.71,20241219,10050,36.72,20240805,0.25,N,453340,500,169 억,,4637909,N,N,1541,N,00,N
20250306,091237,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13680,60,2,0.44,34014510,2480,5.07,13830,13840,13630,17700,9540,13620,13715.53,14.00,0,-130,13913,13766,13653,13506,13393,13840,13580,169,4080,500,10350,10,1,33135540,4533,11.80,0.74,12,0.01,1159.00,18555.00,16110,20241219,-15.08,10050,20240805,36.12,15100,-9.40,20250110,13130,4.19,20250210,16110,-15.08,20241219,10050,36.12,20240805,0.25,N,453340,500,169 억,,4637909,N,N,1541,N,00,N
20250305,161216,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13620,30,2,0.22,666281970,48928,123.02,13600,13800,13540,17660,9520,13590,13617.60,13.96,0,3841,13976,13782,13676,13482,13376,13730,13430,169,4070,500,10320,10,1,33135540,4513,11.75,0.73,12,0.15,1159.00,18555.00,16110,20241219,-15.46,10050,20240805,35.52,15100,-9.80,20250110,13130,3.73,20250210,16110,-15.46,20241219,10050,35.52,20240805,0.25,N,453340,500,169 억,,4626973,N,N,1541,N,00,N
20250305,151223,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13650,60,2,0.44,647052840,47518,119.47,13600,13800,13540,17660,9520,13590,13617.00,13.96,0,3144,13976,13782,13676,13482,13376,13730,13430,169,4070,500,10320,10,1,33135540,4523,11.78,0.74,12,0.14,1159.00,18555.00,16110,20241219,-15.27,10050,20240805,35.82,15100,-9.60,20250110,13130,3.96,20250210,16110,-15.27,20241219,10050,35.82,20240805,0.25,N,453340,500,169 억,,4626973,N,N,2994,N,00,N
20250305,141223,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13670,80,2,0.59,606977100,44583,112.09,13600,13800,13540,17660,9520,13590,13614.54,13.96,0,3125,13976,13782,13676,13482,13376,13730,13430,169,4070,500,10320,10,1,33135540,4530,11.79,0.74,12,0.13,1159.00,18555.00,16110,20241219,-15.15,10050,20240805,36.02,15100,-9.47,20250110,13130,4.11,20250210,16110,-15.15,20241219,10050,36.02,20240805,0.25,N,453340,500,169 억,,4626973,N,N,2994,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 161234 55 60.00 KOSPI 유통 N N N Y 60 N 13950 330 2 2.42 579560035 41530 84.86 13830 14130 13630 17700 9540 13620 13955.21 14.00 0 -3583 13913 13766 13653 13506 13393 13840 13580 169 4080 500 10350 10 1 33135540 4622 12.04 0.75 12 0.13 1159.00 18555.00 16110 20241219 -13.41 10050 20240805 38.81 15100 -7.62 20250110 13130 6.25 20250210 16110 -13.41 20241219 10050 38.81 20240805 0.25 N 453340 500 169 억 4637909 N N 1652 N 00 N
3 20250306 151234 55 60.00 KOSPI 유통 N N N Y 60 N 14030 410 2 3.01 557291475 39938 81.60 13830 14130 13630 17700 9540 13620 13953.92 14.00 0 -3658 13913 13766 13653 13506 13393 13840 13580 169 4080 500 10350 10 1 33135540 4649 12.11 0.76 12 0.12 1159.00 18555.00 16110 20241219 -12.91 10050 20240805 39.60 15100 -7.09 20250110 13130 6.85 20250210 16110 -12.91 20241219 10050 39.60 20240805 0.25 N 453340 500 169 억 4637909 N N 1541 N 00 N
4 20250306 141233 55 60.00 KOSPI 유통 N N N Y 60 N 14060 440 2 3.23 476059785 34151 69.78 13830 14130 13630 17700 9540 13620 13939.85 14.00 0 -1293 13913 13766 13653 13506 13393 13840 13580 169 4080 500 10350 10 1 33135540 4659 12.13 0.76 12 0.10 1159.00 18555.00 16110 20241219 -12.73 10050 20240805 39.90 15100 -6.89 20250110 13130 7.08 20250210 16110 -12.73 20241219 10050 39.90 20240805 0.25 N 453340 500 169 억 4637909 N N 1541 N 00 N
5 20250306 131234 55 60.00 KOSPI 유통 N N N Y 60 N 14080 460 2 3.38 410866565 29522 60.32 13830 14130 13630 17700 9540 13620 13917.30 14.00 0 873 13913 13766 13653 13506 13393 13840 13580 169 4080 500 10350 10 1 33135540 4665 12.15 0.76 12 0.09 1159.00 18555.00 16110 20241219 -12.60 10050 20240805 40.10 15100 -6.75 20250110 13130 7.24 20250210 16110 -12.60 20241219 10050 40.10 20240805 0.25 N 453340 500 169 억 4637909 N N 1541 N 00 N
6 20250306 121232 55 60.00 KOSPI 유통 N N N Y 60 N 14040 420 2 3.08 319621595 23042 47.08 13830 14080 13630 17700 9540 13620 13871.26 14.00 0 2949 13913 13766 13653 13506 13393 13840 13580 169 4080 500 10350 10 1 33135540 4652 12.11 0.76 12 0.07 1159.00 18555.00 16110 20241219 -12.85 10050 20240805 39.70 15100 -7.02 20250110 13130 6.93 20250210 16110 -12.85 20241219 10050 39.70 20240805 0.25 N 453340 500 169 억 4637909 N N 1541 N 00 N
7 20250306 111229 55 60.00 KOSPI 유통 N N N Y 60 N 13970 350 2 2.57 204139450 14808 30.26 13830 13980 13630 17700 9540 13620 13785.75 14.00 0 2911 13913 13766 13653 13506 13393 13840 13580 169 4080 500 10350 10 1 33135540 4629 12.05 0.75 12 0.04 1159.00 18555.00 16110 20241219 -13.28 10050 20240805 39.00 15100 -7.48 20250110 13130 6.40 20250210 16110 -13.28 20241219 10050 39.00 20240805 0.25 N 453340 500 169 억 4637909 N N 1541 N 00 N
8 20250306 101232 55 60.00 KOSPI 유통 N N N Y 60 N 13740 120 2 0.88 66043690 4818 9.84 13830 13840 13630 17700 9540 13620 13707.70 14.00 0 -160 13913 13766 13653 13506 13393 13840 13580 169 4080 500 10350 10 1 33135540 4553 11.86 0.74 12 0.01 1159.00 18555.00 16110 20241219 -14.71 10050 20240805 36.72 15100 -9.01 20250110 13130 4.65 20250210 16110 -14.71 20241219 10050 36.72 20240805 0.25 N 453340 500 169 억 4637909 N N 1541 N 00 N
9 20250306 091237 55 60.00 KOSPI 유통 N N N Y 60 N 13680 60 2 0.44 34014510 2480 5.07 13830 13840 13630 17700 9540 13620 13715.53 14.00 0 -130 13913 13766 13653 13506 13393 13840 13580 169 4080 500 10350 10 1 33135540 4533 11.80 0.74 12 0.01 1159.00 18555.00 16110 20241219 -15.08 10050 20240805 36.12 15100 -9.40 20250110 13130 4.19 20250210 16110 -15.08 20241219 10050 36.12 20240805 0.25 N 453340 500 169 억 4637909 N N 1541 N 00 N
10 20250305 161216 55 60.00 KOSPI 유통 N N N Y 60 N 13620 30 2 0.22 666281970 48928 123.02 13600 13800 13540 17660 9520 13590 13617.60 13.96 0 3841 13976 13782 13676 13482 13376 13730 13430 169 4070 500 10320 10 1 33135540 4513 11.75 0.73 12 0.15 1159.00 18555.00 16110 20241219 -15.46 10050 20240805 35.52 15100 -9.80 20250110 13130 3.73 20250210 16110 -15.46 20241219 10050 35.52 20240805 0.25 N 453340 500 169 억 4626973 N N 1541 N 00 N
11 20250305 151223 55 60.00 KOSPI 유통 N N N Y 60 N 13650 60 2 0.44 647052840 47518 119.47 13600 13800 13540 17660 9520 13590 13617.00 13.96 0 3144 13976 13782 13676 13482 13376 13730 13430 169 4070 500 10320 10 1 33135540 4523 11.78 0.74 12 0.14 1159.00 18555.00 16110 20241219 -15.27 10050 20240805 35.82 15100 -9.60 20250110 13130 3.96 20250210 16110 -15.27 20241219 10050 35.82 20240805 0.25 N 453340 500 169 억 4626973 N N 2994 N 00 N
12 20250305 141223 55 60.00 KOSPI 유통 N N N Y 60 N 13670 80 2 0.59 606977100 44583 112.09 13600 13800 13540 17660 9520 13590 13614.54 13.96 0 3125 13976 13782 13676 13482 13376 13730 13430 169 4070 500 10320 10 1 33135540 4530 11.79 0.74 12 0.13 1159.00 18555.00 16110 20241219 -15.15 10050 20240805 36.02 15100 -9.47 20250110 13130 4.11 20250210 16110 -15.15 20241219 10050 36.02 20240805 0.25 N 453340 500 169 억 4626973 N N 2994 N 00 N