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
030720/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
20250313,160403,57,100.00,KOSPI,,,N,N,N,N, ,N,4995,30,2,0.60,9366770,1878,28.67,4970,5020,4970,6450,3480,4965,4987.63,3.91,0,-33,5018,4991,4963,4936,4908,5005,4950,233,1485,5000,3570,5,1,4653805,232,-1.32,0.54,12,0.04,-3786.00,9186.00,8040,20240524,-37.87,4105,20241209,21.68,5250,-4.86,20250107,4800,4.06,20250121,8040,-37.87,20240524,4105,21.68,20241209,0.00,N,030720,5000,232 억,,181803,N,N,13,N,00,N
20250313,150404,57,100.00,KOSPI,,,N,N,N,N, ,N,4990,25,2,0.50,9117135,1828,27.90,4970,5020,4970,6450,3480,4965,4987.49,3.91,0,-32,5018,4991,4963,4936,4908,5005,4950,233,1485,5000,3570,5,1,4653805,232,-1.32,0.54,12,0.04,-3786.00,9186.00,8040,20240524,-37.94,4105,20241209,21.56,5250,-4.95,20250107,4800,3.96,20250121,8040,-37.94,20240524,4105,21.56,20241209,0.00,N,030720,5000,232 억,,181803,N,N,4,N,00,N
20250313,140403,57,100.00,KOSPI,,,N,N,N,N, ,N,4990,25,2,0.50,9087195,1822,27.81,4970,5020,4970,6450,3480,4965,4987.48,3.91,0,-32,5018,4991,4963,4936,4908,5005,4950,233,1485,5000,3570,5,1,4653805,232,-1.32,0.54,12,0.04,-3786.00,9186.00,8040,20240524,-37.94,4105,20241209,21.56,5250,-4.95,20250107,4800,3.96,20250121,8040,-37.94,20240524,4105,21.56,20241209,0.00,N,030720,5000,232 억,,181803,N,N,4,N,00,N
20250313,130403,57,100.00,KOSPI,,,N,N,N,N, ,N,4995,30,2,0.60,9077230,1820,27.78,4970,5020,4970,6450,3480,4965,4987.49,3.91,0,-32,5018,4991,4963,4936,4908,5005,4950,233,1485,5000,3570,5,1,4653805,232,-1.32,0.54,12,0.04,-3786.00,9186.00,8040,20240524,-37.87,4105,20241209,21.68,5250,-4.86,20250107,4800,4.06,20250121,8040,-37.87,20240524,4105,21.68,20241209,0.00,N,030720,5000,232 억,,181803,N,N,4,N,00,N
20250313,120403,57,100.00,KOSPI,,,N,N,N,N, ,N,4985,20,2,0.40,7836910,1571,23.98,4970,5020,4970,6450,3480,4965,4988.49,3.91,0,-32,5018,4991,4963,4936,4908,5005,4950,233,1485,5000,3570,5,1,4653805,232,-1.32,0.54,12,0.03,-3786.00,9186.00,8040,20240524,-38.00,4105,20241209,21.44,5250,-5.05,20250107,4800,3.85,20250121,8040,-38.00,20240524,4105,21.44,20241209,0.00,N,030720,5000,232 억,,181803,N,N,4,N,00,N
20250313,110403,57,100.00,KOSPI,,,N,N,N,N, ,N,5000,35,2,0.70,7712040,1546,23.60,4970,5020,4970,6450,3480,4965,4988.38,3.91,0,-32,5018,4991,4963,4936,4908,5005,4950,233,1485,5000,3570,10,1,4653805,233,-1.32,0.54,12,0.03,-3786.00,9186.00,8040,20240524,-37.81,4105,20241209,21.80,5250,-4.76,20250107,4800,4.17,20250121,8040,-37.81,20240524,4105,21.80,20241209,0.00,N,030720,5000,232 억,,181803,N,N,4,N,00,N
20250313,100402,57,100.00,KOSPI,,,N,N,N,N, ,N,5010,45,2,0.91,5333250,1068,16.30,4970,5020,4970,6450,3480,4965,4993.68,3.91,0,-32,5018,4991,4963,4936,4908,5005,4950,233,1485,5000,3570,10,1,4653805,233,-1.32,0.55,12,0.02,-3786.00,9186.00,8040,20240524,-37.69,4105,20241209,22.05,5250,-4.57,20250107,4800,4.38,20250121,8040,-37.69,20240524,4105,22.05,20241209,0.00,N,030720,5000,232 억,,181803,N,N,4,N,00,N
20250313,090404,57,100.00,KOSPI,,,N,N,N,N, ,N,5020,55,2,1.11,3785690,759,11.59,4970,5020,4970,6450,3480,4965,4987.73,3.91,0,-62,5018,4991,4963,4936,4908,5005,4950,233,1485,5000,3570,10,1,4653805,234,-1.33,0.55,12,0.02,-3786.00,9186.00,8040,20240524,-37.56,4105,20241209,22.29,5250,-4.38,20250107,4800,4.58,20250121,8040,-37.56,20240524,4105,22.29,20241209,0.00,N,030720,5000,232 억,,181803,N,N,4,N,00,N
20250312,160401,57,100.00,KOSPI,,,N,N,N,N, ,N,4965,-25,5,-0.50,32464120,6551,261.31,4950,4990,4935,6480,3495,4990,4955.60,3.90,0,137,5070,5030,4990,4950,4910,5050,4970,233,1490,5000,3590,5,1,4653805,231,-1.31,0.54,12,0.14,-3786.00,9186.00,8040,20240524,-38.25,4105,20241209,20.95,5250,-5.43,20250107,4800,3.44,20250121,8040,-38.25,20240524,4105,20.95,20241209,0.00,N,030720,5000,232 억,,181666,N,N,4,N,00,N
20250312,150402,57,100.00,KOSPI,,,N,N,N,N, ,N,4965,-25,5,-0.50,30146515,6085,242.72,4950,4990,4935,6480,3495,4990,4954.23,3.90,0,292,5070,5030,4990,4950,4910,5050,4970,233,1490,5000,3590,5,1,4653805,231,-1.31,0.54,12,0.13,-3786.00,9186.00,8040,20240524,-38.25,4105,20241209,20.95,5250,-5.43,20250107,4800,3.44,20250121,8040,-38.25,20240524,4105,20.95,20241209,0.00,N,030720,5000,232 억,,181666,N,N,1,N,00,N
20250312,140401,57,100.00,KOSPI,,,N,N,N,N, ,N,4975,-15,5,-0.30,29310350,5917,236.02,4950,4990,4935,6480,3495,4990,4953.58,3.90,0,339,5070,5030,4990,4950,4910,5050,4970,233,1490,5000,3590,5,1,4653805,232,-1.31,0.54,12,0.13,-3786.00,9186.00,8040,20240524,-38.12,4105,20241209,21.19,5250,-5.24,20250107,4800,3.65,20250121,8040,-38.12,20240524,4105,21.19,20241209,0.00,N,030720,5000,232 억,,181666,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 160403 57 100.00 KOSPI N N N N N 4995 30 2 0.60 9366770 1878 28.67 4970 5020 4970 6450 3480 4965 4987.63 3.91 0 -33 5018 4991 4963 4936 4908 5005 4950 233 1485 5000 3570 5 1 4653805 232 -1.32 0.54 12 0.04 -3786.00 9186.00 8040 20240524 -37.87 4105 20241209 21.68 5250 -4.86 20250107 4800 4.06 20250121 8040 -37.87 20240524 4105 21.68 20241209 0.00 N 030720 5000 232 억 181803 N N 13 N 00 N
3 20250313 150404 57 100.00 KOSPI N N N N N 4990 25 2 0.50 9117135 1828 27.90 4970 5020 4970 6450 3480 4965 4987.49 3.91 0 -32 5018 4991 4963 4936 4908 5005 4950 233 1485 5000 3570 5 1 4653805 232 -1.32 0.54 12 0.04 -3786.00 9186.00 8040 20240524 -37.94 4105 20241209 21.56 5250 -4.95 20250107 4800 3.96 20250121 8040 -37.94 20240524 4105 21.56 20241209 0.00 N 030720 5000 232 억 181803 N N 4 N 00 N
4 20250313 140403 57 100.00 KOSPI N N N N N 4990 25 2 0.50 9087195 1822 27.81 4970 5020 4970 6450 3480 4965 4987.48 3.91 0 -32 5018 4991 4963 4936 4908 5005 4950 233 1485 5000 3570 5 1 4653805 232 -1.32 0.54 12 0.04 -3786.00 9186.00 8040 20240524 -37.94 4105 20241209 21.56 5250 -4.95 20250107 4800 3.96 20250121 8040 -37.94 20240524 4105 21.56 20241209 0.00 N 030720 5000 232 억 181803 N N 4 N 00 N
5 20250313 130403 57 100.00 KOSPI N N N N N 4995 30 2 0.60 9077230 1820 27.78 4970 5020 4970 6450 3480 4965 4987.49 3.91 0 -32 5018 4991 4963 4936 4908 5005 4950 233 1485 5000 3570 5 1 4653805 232 -1.32 0.54 12 0.04 -3786.00 9186.00 8040 20240524 -37.87 4105 20241209 21.68 5250 -4.86 20250107 4800 4.06 20250121 8040 -37.87 20240524 4105 21.68 20241209 0.00 N 030720 5000 232 억 181803 N N 4 N 00 N
6 20250313 120403 57 100.00 KOSPI N N N N N 4985 20 2 0.40 7836910 1571 23.98 4970 5020 4970 6450 3480 4965 4988.49 3.91 0 -32 5018 4991 4963 4936 4908 5005 4950 233 1485 5000 3570 5 1 4653805 232 -1.32 0.54 12 0.03 -3786.00 9186.00 8040 20240524 -38.00 4105 20241209 21.44 5250 -5.05 20250107 4800 3.85 20250121 8040 -38.00 20240524 4105 21.44 20241209 0.00 N 030720 5000 232 억 181803 N N 4 N 00 N
7 20250313 110403 57 100.00 KOSPI N N N N N 5000 35 2 0.70 7712040 1546 23.60 4970 5020 4970 6450 3480 4965 4988.38 3.91 0 -32 5018 4991 4963 4936 4908 5005 4950 233 1485 5000 3570 10 1 4653805 233 -1.32 0.54 12 0.03 -3786.00 9186.00 8040 20240524 -37.81 4105 20241209 21.80 5250 -4.76 20250107 4800 4.17 20250121 8040 -37.81 20240524 4105 21.80 20241209 0.00 N 030720 5000 232 억 181803 N N 4 N 00 N
8 20250313 100402 57 100.00 KOSPI N N N N N 5010 45 2 0.91 5333250 1068 16.30 4970 5020 4970 6450 3480 4965 4993.68 3.91 0 -32 5018 4991 4963 4936 4908 5005 4950 233 1485 5000 3570 10 1 4653805 233 -1.32 0.55 12 0.02 -3786.00 9186.00 8040 20240524 -37.69 4105 20241209 22.05 5250 -4.57 20250107 4800 4.38 20250121 8040 -37.69 20240524 4105 22.05 20241209 0.00 N 030720 5000 232 억 181803 N N 4 N 00 N
9 20250313 090404 57 100.00 KOSPI N N N N N 5020 55 2 1.11 3785690 759 11.59 4970 5020 4970 6450 3480 4965 4987.73 3.91 0 -62 5018 4991 4963 4936 4908 5005 4950 233 1485 5000 3570 10 1 4653805 234 -1.33 0.55 12 0.02 -3786.00 9186.00 8040 20240524 -37.56 4105 20241209 22.29 5250 -4.38 20250107 4800 4.58 20250121 8040 -37.56 20240524 4105 22.29 20241209 0.00 N 030720 5000 232 억 181803 N N 4 N 00 N
10 20250312 160401 57 100.00 KOSPI N N N N N 4965 -25 5 -0.50 32464120 6551 261.31 4950 4990 4935 6480 3495 4990 4955.60 3.90 0 137 5070 5030 4990 4950 4910 5050 4970 233 1490 5000 3590 5 1 4653805 231 -1.31 0.54 12 0.14 -3786.00 9186.00 8040 20240524 -38.25 4105 20241209 20.95 5250 -5.43 20250107 4800 3.44 20250121 8040 -38.25 20240524 4105 20.95 20241209 0.00 N 030720 5000 232 억 181666 N N 4 N 00 N
11 20250312 150402 57 100.00 KOSPI N N N N N 4965 -25 5 -0.50 30146515 6085 242.72 4950 4990 4935 6480 3495 4990 4954.23 3.90 0 292 5070 5030 4990 4950 4910 5050 4970 233 1490 5000 3590 5 1 4653805 231 -1.31 0.54 12 0.13 -3786.00 9186.00 8040 20240524 -38.25 4105 20241209 20.95 5250 -5.43 20250107 4800 3.44 20250121 8040 -38.25 20240524 4105 20.95 20241209 0.00 N 030720 5000 232 억 181666 N N 1 N 00 N
12 20250312 140401 57 100.00 KOSPI N N N N N 4975 -15 5 -0.30 29310350 5917 236.02 4950 4990 4935 6480 3495 4990 4953.58 3.90 0 339 5070 5030 4990 4950 4910 5050 4970 233 1490 5000 3590 5 1 4653805 232 -1.31 0.54 12 0.13 -3786.00 9186.00 8040 20240524 -38.12 4105 20241209 21.19 5250 -5.24 20250107 4800 3.65 20250121 8040 -38.12 20240524 4105 21.19 20241209 0.00 N 030720 5000 232 억 181666 N N 1 N 00 N