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
025530/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
20250313,160349,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3115,-5,5,-0.16,9527245,3057,68.13,3120,3130,3080,4055,2185,3120,3116.53,0.55,0,-33,3173,3146,3093,3066,3013,3160,3080,75,935,500,2050,5,1,14934008,465,4.84,0.29,12,0.02,644.00,10852.00,4150,20240417,-24.94,3005,20250304,3.66,3355,-7.15,20250113,3005,3.66,20250304,4150,-24.94,20240417,3005,3.66,20250304,0.30,N,025530,500,74 억,,81412,N,N,7,N,00,N
20250313,150350,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3120,0,3,0.00,9085115,2915,64.97,3120,3130,3080,4055,2185,3120,3116.68,0.55,0,43,3173,3146,3093,3066,3013,3160,3080,75,935,500,2050,5,1,14934008,466,4.84,0.29,12,0.02,644.00,10852.00,4150,20240417,-24.82,3005,20250304,3.83,3355,-7.00,20250113,3005,3.83,20250304,4150,-24.82,20240417,3005,3.83,20250304,0.30,N,025530,500,74 억,,81412,N,N,13,N,00,N
20250313,140349,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3120,0,3,0.00,9016870,2893,64.48,3120,3130,3080,4055,2185,3120,3116.79,0.55,0,43,3173,3146,3093,3066,3013,3160,3080,75,935,500,2050,5,1,14934008,466,4.84,0.29,12,0.02,644.00,10852.00,4150,20240417,-24.82,3005,20250304,3.83,3355,-7.00,20250113,3005,3.83,20250304,4150,-24.82,20240417,3005,3.83,20250304,0.30,N,025530,500,74 억,,81412,N,N,13,N,00,N
20250313,130349,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3105,-15,5,-0.48,7894645,2532,56.43,3120,3130,3080,4055,2185,3120,3117.95,0.55,0,34,3173,3146,3093,3066,3013,3160,3080,75,935,500,2050,5,1,14934008,464,4.82,0.29,12,0.02,644.00,10852.00,4150,20240417,-25.18,3005,20250304,3.33,3355,-7.45,20250113,3005,3.33,20250304,4150,-25.18,20240417,3005,3.33,20250304,0.30,N,025530,500,74 억,,81412,N,N,13,N,00,N
20250313,120350,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3120,0,3,0.00,6825330,2188,48.76,3120,3130,3080,4055,2185,3120,3119.44,0.55,0,-59,3173,3146,3093,3066,3013,3160,3080,75,935,500,2050,5,1,14934008,466,4.84,0.29,12,0.01,644.00,10852.00,4150,20240417,-24.82,3005,20250304,3.83,3355,-7.00,20250113,3005,3.83,20250304,4150,-24.82,20240417,3005,3.83,20250304,0.30,N,025530,500,74 억,,81412,N,N,13,N,00,N
20250313,110349,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3115,-5,5,-0.16,6635020,2127,47.40,3120,3130,3080,4055,2185,3120,3119.43,0.55,0,-58,3173,3146,3093,3066,3013,3160,3080,75,935,500,2050,5,1,14934008,465,4.84,0.29,12,0.01,644.00,10852.00,4150,20240417,-24.94,3005,20250304,3.66,3355,-7.15,20250113,3005,3.66,20250304,4150,-24.94,20240417,3005,3.66,20250304,0.30,N,025530,500,74 억,,81412,N,N,13,N,00,N
20250313,100349,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3125,5,2,0.16,6600760,2116,47.16,3120,3130,3080,4055,2185,3120,3119.45,0.55,0,-58,3173,3146,3093,3066,3013,3160,3080,75,935,500,2050,5,1,14934008,467,4.85,0.29,12,0.01,644.00,10852.00,4150,20240417,-24.70,3005,20250304,3.99,3355,-6.86,20250113,3005,3.99,20250304,4150,-24.70,20240417,3005,3.99,20250304,0.30,N,025530,500,74 억,,81412,N,N,13,N,00,N
20250313,090350,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3120,0,3,0.00,96720,31,0.69,3120,3120,3120,4055,2185,3120,3120.00,0.55,0,-1,3173,3146,3093,3066,3013,3160,3080,75,935,500,2050,5,1,14934008,466,4.84,0.29,12,0.00,644.00,10852.00,4150,20240417,-24.82,3005,20250304,3.83,3355,-7.00,20250113,3005,3.83,20250304,4150,-24.82,20240417,3005,3.83,20250304,0.30,N,025530,500,74 억,,81412,N,N,13,N,00,N
20250312,160348,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3120,55,2,1.79,13788315,4487,114.03,3040,3120,3040,3980,2150,3065,3072.95,0.55,0,-17,3091,3077,3056,3042,3021,3067,3032,75,915,500,2020,5,1,14934008,466,4.84,0.29,12,0.03,644.00,10852.00,4150,20240417,-24.82,3005,20250304,3.83,3355,-7.00,20250113,3005,3.83,20250304,4150,-24.82,20240417,3005,3.83,20250304,0.30,N,025530,500,74 억,,81429,N,N,13,N,00,N
20250312,150348,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3075,10,2,0.33,10047005,3277,83.28,3040,3075,3040,3980,2150,3065,3065.92,0.55,0,-17,3091,3077,3056,3042,3021,3067,3032,75,915,500,2020,5,1,14934008,459,4.77,0.28,12,0.02,644.00,10852.00,4150,20240417,-25.90,3005,20250304,2.33,3355,-8.35,20250113,3005,2.33,20250304,4150,-25.90,20240417,3005,2.33,20250304,0.30,N,025530,500,74 억,,81429,N,N,1,N,00,N
20250312,140347,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3075,10,2,0.33,9627070,3140,79.80,3040,3075,3040,3980,2150,3065,3065.95,0.55,0,-17,3091,3077,3056,3042,3021,3067,3032,75,915,500,2020,5,1,14934008,459,4.77,0.28,12,0.02,644.00,10852.00,4150,20240417,-25.90,3005,20250304,2.33,3355,-8.35,20250113,3005,2.33,20250304,4150,-25.90,20240417,3005,2.33,20250304,0.30,N,025530,500,74 억,,81429,N,N,1,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 160349 57 100.00 KOSPI 유통 N N N N N 3115 -5 5 -0.16 9527245 3057 68.13 3120 3130 3080 4055 2185 3120 3116.53 0.55 0 -33 3173 3146 3093 3066 3013 3160 3080 75 935 500 2050 5 1 14934008 465 4.84 0.29 12 0.02 644.00 10852.00 4150 20240417 -24.94 3005 20250304 3.66 3355 -7.15 20250113 3005 3.66 20250304 4150 -24.94 20240417 3005 3.66 20250304 0.30 N 025530 500 74 억 81412 N N 7 N 00 N
3 20250313 150350 57 100.00 KOSPI 유통 N N N N N 3120 0 3 0.00 9085115 2915 64.97 3120 3130 3080 4055 2185 3120 3116.68 0.55 0 43 3173 3146 3093 3066 3013 3160 3080 75 935 500 2050 5 1 14934008 466 4.84 0.29 12 0.02 644.00 10852.00 4150 20240417 -24.82 3005 20250304 3.83 3355 -7.00 20250113 3005 3.83 20250304 4150 -24.82 20240417 3005 3.83 20250304 0.30 N 025530 500 74 억 81412 N N 13 N 00 N
4 20250313 140349 57 100.00 KOSPI 유통 N N N N N 3120 0 3 0.00 9016870 2893 64.48 3120 3130 3080 4055 2185 3120 3116.79 0.55 0 43 3173 3146 3093 3066 3013 3160 3080 75 935 500 2050 5 1 14934008 466 4.84 0.29 12 0.02 644.00 10852.00 4150 20240417 -24.82 3005 20250304 3.83 3355 -7.00 20250113 3005 3.83 20250304 4150 -24.82 20240417 3005 3.83 20250304 0.30 N 025530 500 74 억 81412 N N 13 N 00 N
5 20250313 130349 57 100.00 KOSPI 유통 N N N N N 3105 -15 5 -0.48 7894645 2532 56.43 3120 3130 3080 4055 2185 3120 3117.95 0.55 0 34 3173 3146 3093 3066 3013 3160 3080 75 935 500 2050 5 1 14934008 464 4.82 0.29 12 0.02 644.00 10852.00 4150 20240417 -25.18 3005 20250304 3.33 3355 -7.45 20250113 3005 3.33 20250304 4150 -25.18 20240417 3005 3.33 20250304 0.30 N 025530 500 74 억 81412 N N 13 N 00 N
6 20250313 120350 57 100.00 KOSPI 유통 N N N N N 3120 0 3 0.00 6825330 2188 48.76 3120 3130 3080 4055 2185 3120 3119.44 0.55 0 -59 3173 3146 3093 3066 3013 3160 3080 75 935 500 2050 5 1 14934008 466 4.84 0.29 12 0.01 644.00 10852.00 4150 20240417 -24.82 3005 20250304 3.83 3355 -7.00 20250113 3005 3.83 20250304 4150 -24.82 20240417 3005 3.83 20250304 0.30 N 025530 500 74 억 81412 N N 13 N 00 N
7 20250313 110349 57 100.00 KOSPI 유통 N N N N N 3115 -5 5 -0.16 6635020 2127 47.40 3120 3130 3080 4055 2185 3120 3119.43 0.55 0 -58 3173 3146 3093 3066 3013 3160 3080 75 935 500 2050 5 1 14934008 465 4.84 0.29 12 0.01 644.00 10852.00 4150 20240417 -24.94 3005 20250304 3.66 3355 -7.15 20250113 3005 3.66 20250304 4150 -24.94 20240417 3005 3.66 20250304 0.30 N 025530 500 74 억 81412 N N 13 N 00 N
8 20250313 100349 57 100.00 KOSPI 유통 N N N N N 3125 5 2 0.16 6600760 2116 47.16 3120 3130 3080 4055 2185 3120 3119.45 0.55 0 -58 3173 3146 3093 3066 3013 3160 3080 75 935 500 2050 5 1 14934008 467 4.85 0.29 12 0.01 644.00 10852.00 4150 20240417 -24.70 3005 20250304 3.99 3355 -6.86 20250113 3005 3.99 20250304 4150 -24.70 20240417 3005 3.99 20250304 0.30 N 025530 500 74 억 81412 N N 13 N 00 N
9 20250313 090350 57 100.00 KOSPI 유통 N N N N N 3120 0 3 0.00 96720 31 0.69 3120 3120 3120 4055 2185 3120 3120.00 0.55 0 -1 3173 3146 3093 3066 3013 3160 3080 75 935 500 2050 5 1 14934008 466 4.84 0.29 12 0.00 644.00 10852.00 4150 20240417 -24.82 3005 20250304 3.83 3355 -7.00 20250113 3005 3.83 20250304 4150 -24.82 20240417 3005 3.83 20250304 0.30 N 025530 500 74 억 81412 N N 13 N 00 N
10 20250312 160348 57 100.00 KOSPI 유통 N N N N N 3120 55 2 1.79 13788315 4487 114.03 3040 3120 3040 3980 2150 3065 3072.95 0.55 0 -17 3091 3077 3056 3042 3021 3067 3032 75 915 500 2020 5 1 14934008 466 4.84 0.29 12 0.03 644.00 10852.00 4150 20240417 -24.82 3005 20250304 3.83 3355 -7.00 20250113 3005 3.83 20250304 4150 -24.82 20240417 3005 3.83 20250304 0.30 N 025530 500 74 억 81429 N N 13 N 00 N
11 20250312 150348 57 100.00 KOSPI 유통 N N N N N 3075 10 2 0.33 10047005 3277 83.28 3040 3075 3040 3980 2150 3065 3065.92 0.55 0 -17 3091 3077 3056 3042 3021 3067 3032 75 915 500 2020 5 1 14934008 459 4.77 0.28 12 0.02 644.00 10852.00 4150 20240417 -25.90 3005 20250304 2.33 3355 -8.35 20250113 3005 2.33 20250304 4150 -25.90 20240417 3005 2.33 20250304 0.30 N 025530 500 74 억 81429 N N 1 N 00 N
12 20250312 140347 57 100.00 KOSPI 유통 N N N N N 3075 10 2 0.33 9627070 3140 79.80 3040 3075 3040 3980 2150 3065 3065.95 0.55 0 -17 3091 3077 3056 3042 3021 3067 3032 75 915 500 2020 5 1 14934008 459 4.77 0.28 12 0.02 644.00 10852.00 4150 20240417 -25.90 3005 20250304 2.33 3355 -8.35 20250113 3005 2.33 20250304 4150 -25.90 20240417 3005 2.33 20250304 0.30 N 025530 500 74 억 81429 N N 1 N 00 N