ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009810/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
20250313,160242,57,100.00,KOSPI,,유통,N,N,N,N, ,N,306,0,3,0.00,42241853,137669,96.07,306,312,305,397,215,306,306.84,1.69,0,-15741,311,308,305,302,299,310,304,152,91,100,180,1,1,151887500,465,-1.03,0.71,12,0.09,-296.00,431.00,1315,20240620,-76.73,295,20241115,3.73,425,-28.00,20250113,296,3.38,20250305,1315,-76.73,20240620,295,3.73,20241115,0.00,N,009810,100,151 억,,2565432,N,N,316,N,00,N
20250313,150243,57,100.00,KOSPI,,유통,N,N,N,N, ,N,308,2,2,0.65,29315670,95408,66.58,306,312,306,397,215,306,307.27,1.69,0,-7855,311,308,305,302,299,310,304,152,91,100,180,1,1,151887500,468,-1.04,0.71,12,0.06,-296.00,431.00,1315,20240620,-76.58,295,20241115,4.41,425,-27.53,20250113,296,4.05,20250305,1315,-76.58,20240620,295,4.41,20241115,0.00,N,009810,100,151 억,,2565432,N,N,70,N,00,N
20250313,140243,57,100.00,KOSPI,,유통,N,N,N,N, ,N,308,2,2,0.65,28553255,92928,64.85,306,312,306,397,215,306,307.26,1.69,0,-6334,311,308,305,302,299,310,304,152,91,100,180,1,1,151887500,468,-1.04,0.71,12,0.06,-296.00,431.00,1315,20240620,-76.58,295,20241115,4.41,425,-27.53,20250113,296,4.05,20250305,1315,-76.58,20240620,295,4.41,20241115,0.00,N,009810,100,151 억,,2565432,N,N,70,N,00,N
20250313,130243,57,100.00,KOSPI,,유통,N,N,N,N, ,N,307,1,2,0.33,23943684,77880,54.35,306,312,306,397,215,306,307.44,1.69,0,-4216,311,308,305,302,299,310,304,152,91,100,180,1,1,151887500,466,-1.04,0.71,12,0.05,-296.00,431.00,1315,20240620,-76.65,295,20241115,4.07,425,-27.76,20250113,296,3.72,20250305,1315,-76.65,20240620,295,4.07,20241115,0.00,N,009810,100,151 억,,2565432,N,N,70,N,00,N
20250313,120242,57,100.00,KOSPI,,유통,N,N,N,N, ,N,308,2,2,0.65,20524667,66734,46.57,306,312,306,397,215,306,307.56,1.69,0,-757,311,308,305,302,299,310,304,152,91,100,180,1,1,151887500,468,-1.04,0.71,12,0.04,-296.00,431.00,1315,20240620,-76.58,295,20241115,4.41,425,-27.53,20250113,296,4.05,20250305,1315,-76.58,20240620,295,4.41,20241115,0.00,N,009810,100,151 억,,2565432,N,N,70,N,00,N
20250313,110243,57,100.00,KOSPI,,유통,N,N,N,N, ,N,307,1,2,0.33,18756474,60984,42.56,306,312,306,397,215,306,307.56,1.69,0,-43,311,308,305,302,299,310,304,152,91,100,180,1,1,151887500,466,-1.04,0.71,12,0.04,-296.00,431.00,1315,20240620,-76.65,295,20241115,4.07,425,-27.76,20250113,296,3.72,20250305,1315,-76.65,20240620,295,4.07,20241115,0.00,N,009810,100,151 억,,2565432,N,N,70,N,00,N
20250313,100242,57,100.00,KOSPI,,유통,N,N,N,N, ,N,307,1,2,0.33,13584963,44168,30.82,306,312,306,397,215,306,307.57,1.69,0,669,311,308,305,302,299,310,304,152,91,100,180,1,1,151887500,466,-1.04,0.71,12,0.03,-296.00,431.00,1315,20240620,-76.65,295,20241115,4.07,425,-27.76,20250113,296,3.72,20250305,1315,-76.65,20240620,295,4.07,20241115,0.00,N,009810,100,151 억,,2565432,N,N,70,N,00,N
20250313,090243,57,100.00,KOSPI,,유통,N,N,N,N, ,N,310,4,2,1.31,1468122,4736,3.30,306,312,306,397,215,306,309.99,1.69,0,3914,311,308,305,302,299,310,304,152,91,100,180,1,1,151887500,471,-1.05,0.72,12,0.00,-296.00,431.00,1315,20240620,-76.43,295,20241115,5.08,425,-27.06,20250113,296,4.73,20250305,1315,-76.43,20240620,295,5.08,20241115,0.00,N,009810,100,151 억,,2565432,N,N,70,N,00,N
20250312,160241,57,100.00,KOSPI,,유통,N,N,N,N, ,N,306,4,2,1.32,43850619,143306,77.71,302,308,302,392,212,302,305.99,1.67,0,28896,310,305,302,297,294,306,298,152,90,100,180,1,1,151887500,465,-1.03,0.71,12,0.09,-296.00,431.00,1315,20240620,-76.73,295,20241115,3.73,425,-28.00,20250113,296,3.38,20250305,1315,-76.73,20240620,295,3.73,20241115,0.00,N,009810,100,151 억,,2541267,N,N,70,N,00,N
20250312,150243,57,100.00,KOSPI,,유통,N,N,N,N, ,N,308,6,2,1.99,42284428,138201,74.94,302,308,302,392,212,302,305.96,1.67,0,29380,310,305,302,297,294,306,298,152,90,100,180,1,1,151887500,468,-1.04,0.71,12,0.09,-296.00,431.00,1315,20240620,-76.58,295,20241115,4.41,425,-27.53,20250113,296,4.05,20250305,1315,-76.58,20240620,295,4.41,20241115,0.00,N,009810,100,151 억,,2541267,N,N,15,N,00,N
20250312,140242,57,100.00,KOSPI,,유통,N,N,N,N, ,N,307,5,2,1.66,38412384,125572,68.09,302,308,302,392,212,302,305.90,1.67,0,28947,310,305,302,297,294,306,298,152,90,100,180,1,1,151887500,466,-1.04,0.71,12,0.08,-296.00,431.00,1315,20240620,-76.65,295,20241115,4.07,425,-27.76,20250113,296,3.72,20250305,1315,-76.65,20240620,295,4.07,20241115,0.00,N,009810,100,151 억,,2541267,N,N,15,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 20250313 160242 57 100.00 KOSPI 유통 N N N N N 306 0 3 0.00 42241853 137669 96.07 306 312 305 397 215 306 306.84 1.69 0 -15741 311 308 305 302 299 310 304 152 91 100 180 1 1 151887500 465 -1.03 0.71 12 0.09 -296.00 431.00 1315 20240620 -76.73 295 20241115 3.73 425 -28.00 20250113 296 3.38 20250305 1315 -76.73 20240620 295 3.73 20241115 0.00 N 009810 100 151 억 2565432 N N 316 N 00 N
3 20250313 150243 57 100.00 KOSPI 유통 N N N N N 308 2 2 0.65 29315670 95408 66.58 306 312 306 397 215 306 307.27 1.69 0 -7855 311 308 305 302 299 310 304 152 91 100 180 1 1 151887500 468 -1.04 0.71 12 0.06 -296.00 431.00 1315 20240620 -76.58 295 20241115 4.41 425 -27.53 20250113 296 4.05 20250305 1315 -76.58 20240620 295 4.41 20241115 0.00 N 009810 100 151 억 2565432 N N 70 N 00 N
4 20250313 140243 57 100.00 KOSPI 유통 N N N N N 308 2 2 0.65 28553255 92928 64.85 306 312 306 397 215 306 307.26 1.69 0 -6334 311 308 305 302 299 310 304 152 91 100 180 1 1 151887500 468 -1.04 0.71 12 0.06 -296.00 431.00 1315 20240620 -76.58 295 20241115 4.41 425 -27.53 20250113 296 4.05 20250305 1315 -76.58 20240620 295 4.41 20241115 0.00 N 009810 100 151 억 2565432 N N 70 N 00 N
5 20250313 130243 57 100.00 KOSPI 유통 N N N N N 307 1 2 0.33 23943684 77880 54.35 306 312 306 397 215 306 307.44 1.69 0 -4216 311 308 305 302 299 310 304 152 91 100 180 1 1 151887500 466 -1.04 0.71 12 0.05 -296.00 431.00 1315 20240620 -76.65 295 20241115 4.07 425 -27.76 20250113 296 3.72 20250305 1315 -76.65 20240620 295 4.07 20241115 0.00 N 009810 100 151 억 2565432 N N 70 N 00 N
6 20250313 120242 57 100.00 KOSPI 유통 N N N N N 308 2 2 0.65 20524667 66734 46.57 306 312 306 397 215 306 307.56 1.69 0 -757 311 308 305 302 299 310 304 152 91 100 180 1 1 151887500 468 -1.04 0.71 12 0.04 -296.00 431.00 1315 20240620 -76.58 295 20241115 4.41 425 -27.53 20250113 296 4.05 20250305 1315 -76.58 20240620 295 4.41 20241115 0.00 N 009810 100 151 억 2565432 N N 70 N 00 N
7 20250313 110243 57 100.00 KOSPI 유통 N N N N N 307 1 2 0.33 18756474 60984 42.56 306 312 306 397 215 306 307.56 1.69 0 -43 311 308 305 302 299 310 304 152 91 100 180 1 1 151887500 466 -1.04 0.71 12 0.04 -296.00 431.00 1315 20240620 -76.65 295 20241115 4.07 425 -27.76 20250113 296 3.72 20250305 1315 -76.65 20240620 295 4.07 20241115 0.00 N 009810 100 151 억 2565432 N N 70 N 00 N
8 20250313 100242 57 100.00 KOSPI 유통 N N N N N 307 1 2 0.33 13584963 44168 30.82 306 312 306 397 215 306 307.57 1.69 0 669 311 308 305 302 299 310 304 152 91 100 180 1 1 151887500 466 -1.04 0.71 12 0.03 -296.00 431.00 1315 20240620 -76.65 295 20241115 4.07 425 -27.76 20250113 296 3.72 20250305 1315 -76.65 20240620 295 4.07 20241115 0.00 N 009810 100 151 억 2565432 N N 70 N 00 N
9 20250313 090243 57 100.00 KOSPI 유통 N N N N N 310 4 2 1.31 1468122 4736 3.30 306 312 306 397 215 306 309.99 1.69 0 3914 311 308 305 302 299 310 304 152 91 100 180 1 1 151887500 471 -1.05 0.72 12 0.00 -296.00 431.00 1315 20240620 -76.43 295 20241115 5.08 425 -27.06 20250113 296 4.73 20250305 1315 -76.43 20240620 295 5.08 20241115 0.00 N 009810 100 151 억 2565432 N N 70 N 00 N
10 20250312 160241 57 100.00 KOSPI 유통 N N N N N 306 4 2 1.32 43850619 143306 77.71 302 308 302 392 212 302 305.99 1.67 0 28896 310 305 302 297 294 306 298 152 90 100 180 1 1 151887500 465 -1.03 0.71 12 0.09 -296.00 431.00 1315 20240620 -76.73 295 20241115 3.73 425 -28.00 20250113 296 3.38 20250305 1315 -76.73 20240620 295 3.73 20241115 0.00 N 009810 100 151 억 2541267 N N 70 N 00 N
11 20250312 150243 57 100.00 KOSPI 유통 N N N N N 308 6 2 1.99 42284428 138201 74.94 302 308 302 392 212 302 305.96 1.67 0 29380 310 305 302 297 294 306 298 152 90 100 180 1 1 151887500 468 -1.04 0.71 12 0.09 -296.00 431.00 1315 20240620 -76.58 295 20241115 4.41 425 -27.53 20250113 296 4.05 20250305 1315 -76.58 20240620 295 4.41 20241115 0.00 N 009810 100 151 억 2541267 N N 15 N 00 N
12 20250312 140242 57 100.00 KOSPI 유통 N N N N N 307 5 2 1.66 38412384 125572 68.09 302 308 302 392 212 302 305.90 1.67 0 28947 310 305 302 297 294 306 298 152 90 100 180 1 1 151887500 466 -1.04 0.71 12 0.08 -296.00 431.00 1315 20240620 -76.65 295 20241115 4.07 425 -27.76 20250113 296 3.72 20250305 1315 -76.65 20240620 295 4.07 20241115 0.00 N 009810 100 151 억 2541267 N N 15 N 00 N