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
031430/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
20250313,160404,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10330,10,2,0.10,1663271495,157656,253.21,10450,10730,10330,13410,7230,10320,10550.07,7.66,0,-3556,10466,10392,10296,10222,10126,10430,10260,357,3090,1000,7430,10,1,35700000,3688,9.41,0.43,12,0.44,1098.00,23781.00,18360,20240401,-43.74,9850,20241209,4.87,10850,-4.79,20250121,9860,4.77,20250103,18360,-43.74,20240401,9850,4.87,20241209,1.36,N,031430,1000,357 억,,2736370,N,N,187,N,00,N
20250313,150405,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10400,80,2,0.78,1569766025,148624,238.71,10450,10730,10330,13410,7230,10320,10562.00,7.66,0,-2091,10466,10392,10296,10222,10126,10430,10260,357,3090,1000,7430,10,1,35700000,3713,9.47,0.44,12,0.42,1098.00,23781.00,18360,20240401,-43.36,9850,20241209,5.58,10850,-4.15,20250121,9860,5.48,20250103,18360,-43.36,20240401,9850,5.58,20241209,1.36,N,031430,1000,357 억,,2736370,N,N,264,N,00,N
20250313,140404,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10420,100,2,0.97,1446386990,136735,219.61,10450,10730,10410,13410,7230,10320,10578.03,7.66,0,2750,10466,10392,10296,10222,10126,10430,10260,357,3090,1000,7430,10,1,35700000,3720,9.49,0.44,12,0.38,1098.00,23781.00,18360,20240401,-43.25,9850,20241209,5.79,10850,-3.96,20250121,9860,5.68,20250103,18360,-43.25,20240401,9850,5.79,20241209,1.36,N,031430,1000,357 억,,2736370,N,N,264,N,00,N
20250313,130404,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10450,130,2,1.26,1355974400,128068,205.69,10450,10730,10420,13410,7230,10320,10587.93,7.66,0,4029,10466,10392,10296,10222,10126,10430,10260,357,3090,1000,7430,10,1,35700000,3731,9.52,0.44,12,0.36,1098.00,23781.00,18360,20240401,-43.08,9850,20241209,6.09,10850,-3.69,20250121,9860,5.98,20250103,18360,-43.08,20240401,9850,6.09,20241209,1.36,N,031430,1000,357 억,,2736370,N,N,264,N,00,N
20250313,120404,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10500,180,2,1.74,1267091540,119579,192.06,10450,10730,10450,13410,7230,10320,10596.27,7.66,0,7047,10466,10392,10296,10222,10126,10430,10260,357,3090,1000,7430,10,1,35700000,3749,9.56,0.44,12,0.33,1098.00,23781.00,18360,20240401,-42.81,9850,20241209,6.60,10850,-3.23,20250121,9860,6.49,20250103,18360,-42.81,20240401,9850,6.60,20241209,1.36,N,031430,1000,357 억,,2736370,N,N,264,N,00,N
20250313,110404,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10575,255,2,2.47,1098166880,103547,166.31,10450,10730,10450,13410,7230,10320,10605.49,7.66,0,6391,10466,10392,10296,10222,10126,10430,10260,357,3090,1000,7430,10,1,35700000,3775,9.63,0.44,12,0.29,1098.00,23781.00,18360,20240401,-42.40,9850,20241209,7.36,10850,-2.53,20250121,9860,7.25,20250103,18360,-42.40,20240401,9850,7.36,20241209,1.36,N,031430,1000,357 억,,2736370,N,N,264,N,00,N
20250313,100403,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10590,270,2,2.62,818790610,77215,124.02,10450,10730,10450,13410,7230,10320,10604.04,7.66,0,4539,10466,10392,10296,10222,10126,10430,10260,357,3090,1000,7430,10,1,35700000,3781,9.64,0.45,12,0.22,1098.00,23781.00,18360,20240401,-42.32,9850,20241209,7.51,10850,-2.40,20250121,9860,7.40,20250103,18360,-42.32,20240401,9850,7.51,20241209,1.36,N,031430,1000,357 억,,2736370,N,N,264,N,00,N
20250313,090405,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10570,250,2,2.42,182492010,17275,27.75,10450,10650,10450,13410,7230,10320,10563.94,7.66,0,7385,10466,10392,10296,10222,10126,10430,10260,357,3090,1000,7430,10,1,35700000,3773,9.63,0.44,12,0.05,1098.00,23781.00,18360,20240401,-42.43,9850,20241209,7.31,10850,-2.58,20250121,9860,7.20,20250103,18360,-42.43,20240401,9850,7.31,20241209,1.36,N,031430,1000,357 억,,2736370,N,N,264,N,00,N
20250312,160402,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10320,90,2,0.88,638229740,62134,80.14,10230,10370,10200,13290,7170,10230,10271.83,7.70,0,-11287,10563,10396,10273,10106,9983,10335,10045,357,3060,1000,7360,10,1,35700000,3684,9.40,0.43,12,0.17,1098.00,23781.00,18360,20240401,-43.79,9850,20241209,4.77,10850,-4.88,20250121,9860,4.67,20250103,18360,-43.79,20240401,9850,4.77,20241209,1.36,N,031430,1000,357 억,,2747522,N,N,264,N,00,N
20250312,150403,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10290,60,2,0.59,566558700,55184,71.17,10230,10370,10200,13290,7170,10230,10266.72,7.70,0,-9530,10563,10396,10273,10106,9983,10335,10045,357,3060,1000,7360,10,1,35700000,3674,9.37,0.43,12,0.15,1098.00,23781.00,18360,20240401,-43.95,9850,20241209,4.47,10850,-5.16,20250121,9860,4.36,20250103,18360,-43.95,20240401,9850,4.47,20241209,1.36,N,031430,1000,357 억,,2747522,N,N,0,N,00,N
20250312,140402,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10270,40,2,0.39,441756865,43029,55.50,10230,10370,10200,13290,7170,10230,10266.49,7.70,0,-2606,10563,10396,10273,10106,9983,10335,10045,357,3060,1000,7360,10,1,35700000,3666,9.35,0.43,12,0.12,1098.00,23781.00,18360,20240401,-44.06,9850,20241209,4.26,10850,-5.35,20250121,9860,4.16,20250103,18360,-44.06,20240401,9850,4.26,20241209,1.36,N,031430,1000,357 억,,2747522,N,N,0,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 160404 55 60.00 KOSPI 유통 N N N Y 60 N 10330 10 2 0.10 1663271495 157656 253.21 10450 10730 10330 13410 7230 10320 10550.07 7.66 0 -3556 10466 10392 10296 10222 10126 10430 10260 357 3090 1000 7430 10 1 35700000 3688 9.41 0.43 12 0.44 1098.00 23781.00 18360 20240401 -43.74 9850 20241209 4.87 10850 -4.79 20250121 9860 4.77 20250103 18360 -43.74 20240401 9850 4.87 20241209 1.36 N 031430 1000 357 억 2736370 N N 187 N 00 N
3 20250313 150405 55 60.00 KOSPI 유통 N N N Y 60 N 10400 80 2 0.78 1569766025 148624 238.71 10450 10730 10330 13410 7230 10320 10562.00 7.66 0 -2091 10466 10392 10296 10222 10126 10430 10260 357 3090 1000 7430 10 1 35700000 3713 9.47 0.44 12 0.42 1098.00 23781.00 18360 20240401 -43.36 9850 20241209 5.58 10850 -4.15 20250121 9860 5.48 20250103 18360 -43.36 20240401 9850 5.58 20241209 1.36 N 031430 1000 357 억 2736370 N N 264 N 00 N
4 20250313 140404 55 60.00 KOSPI 유통 N N N Y 60 N 10420 100 2 0.97 1446386990 136735 219.61 10450 10730 10410 13410 7230 10320 10578.03 7.66 0 2750 10466 10392 10296 10222 10126 10430 10260 357 3090 1000 7430 10 1 35700000 3720 9.49 0.44 12 0.38 1098.00 23781.00 18360 20240401 -43.25 9850 20241209 5.79 10850 -3.96 20250121 9860 5.68 20250103 18360 -43.25 20240401 9850 5.79 20241209 1.36 N 031430 1000 357 억 2736370 N N 264 N 00 N
5 20250313 130404 55 60.00 KOSPI 유통 N N N Y 60 N 10450 130 2 1.26 1355974400 128068 205.69 10450 10730 10420 13410 7230 10320 10587.93 7.66 0 4029 10466 10392 10296 10222 10126 10430 10260 357 3090 1000 7430 10 1 35700000 3731 9.52 0.44 12 0.36 1098.00 23781.00 18360 20240401 -43.08 9850 20241209 6.09 10850 -3.69 20250121 9860 5.98 20250103 18360 -43.08 20240401 9850 6.09 20241209 1.36 N 031430 1000 357 억 2736370 N N 264 N 00 N
6 20250313 120404 55 60.00 KOSPI 유통 N N N Y 60 N 10500 180 2 1.74 1267091540 119579 192.06 10450 10730 10450 13410 7230 10320 10596.27 7.66 0 7047 10466 10392 10296 10222 10126 10430 10260 357 3090 1000 7430 10 1 35700000 3749 9.56 0.44 12 0.33 1098.00 23781.00 18360 20240401 -42.81 9850 20241209 6.60 10850 -3.23 20250121 9860 6.49 20250103 18360 -42.81 20240401 9850 6.60 20241209 1.36 N 031430 1000 357 억 2736370 N N 264 N 00 N
7 20250313 110404 55 60.00 KOSPI 유통 N N N Y 60 N 10575 255 2 2.47 1098166880 103547 166.31 10450 10730 10450 13410 7230 10320 10605.49 7.66 0 6391 10466 10392 10296 10222 10126 10430 10260 357 3090 1000 7430 10 1 35700000 3775 9.63 0.44 12 0.29 1098.00 23781.00 18360 20240401 -42.40 9850 20241209 7.36 10850 -2.53 20250121 9860 7.25 20250103 18360 -42.40 20240401 9850 7.36 20241209 1.36 N 031430 1000 357 억 2736370 N N 264 N 00 N
8 20250313 100403 55 60.00 KOSPI 유통 N N N Y 60 N 10590 270 2 2.62 818790610 77215 124.02 10450 10730 10450 13410 7230 10320 10604.04 7.66 0 4539 10466 10392 10296 10222 10126 10430 10260 357 3090 1000 7430 10 1 35700000 3781 9.64 0.45 12 0.22 1098.00 23781.00 18360 20240401 -42.32 9850 20241209 7.51 10850 -2.40 20250121 9860 7.40 20250103 18360 -42.32 20240401 9850 7.51 20241209 1.36 N 031430 1000 357 억 2736370 N N 264 N 00 N
9 20250313 090405 55 60.00 KOSPI 유통 N N N Y 60 N 10570 250 2 2.42 182492010 17275 27.75 10450 10650 10450 13410 7230 10320 10563.94 7.66 0 7385 10466 10392 10296 10222 10126 10430 10260 357 3090 1000 7430 10 1 35700000 3773 9.63 0.44 12 0.05 1098.00 23781.00 18360 20240401 -42.43 9850 20241209 7.31 10850 -2.58 20250121 9860 7.20 20250103 18360 -42.43 20240401 9850 7.31 20241209 1.36 N 031430 1000 357 억 2736370 N N 264 N 00 N
10 20250312 160402 55 60.00 KOSPI 유통 N N N Y 60 N 10320 90 2 0.88 638229740 62134 80.14 10230 10370 10200 13290 7170 10230 10271.83 7.70 0 -11287 10563 10396 10273 10106 9983 10335 10045 357 3060 1000 7360 10 1 35700000 3684 9.40 0.43 12 0.17 1098.00 23781.00 18360 20240401 -43.79 9850 20241209 4.77 10850 -4.88 20250121 9860 4.67 20250103 18360 -43.79 20240401 9850 4.77 20241209 1.36 N 031430 1000 357 억 2747522 N N 264 N 00 N
11 20250312 150403 55 60.00 KOSPI 유통 N N N Y 60 N 10290 60 2 0.59 566558700 55184 71.17 10230 10370 10200 13290 7170 10230 10266.72 7.70 0 -9530 10563 10396 10273 10106 9983 10335 10045 357 3060 1000 7360 10 1 35700000 3674 9.37 0.43 12 0.15 1098.00 23781.00 18360 20240401 -43.95 9850 20241209 4.47 10850 -5.16 20250121 9860 4.36 20250103 18360 -43.95 20240401 9850 4.47 20241209 1.36 N 031430 1000 357 억 2747522 N N 0 N 00 N
12 20250312 140402 55 60.00 KOSPI 유통 N N N Y 60 N 10270 40 2 0.39 441756865 43029 55.50 10230 10370 10200 13290 7170 10230 10266.49 7.70 0 -2606 10563 10396 10273 10106 9983 10335 10045 357 3060 1000 7360 10 1 35700000 3666 9.35 0.43 12 0.12 1098.00 23781.00 18360 20240401 -44.06 9850 20241209 4.26 10850 -5.35 20250121 9860 4.16 20250103 18360 -44.06 20240401 9850 4.26 20241209 1.36 N 031430 1000 357 억 2747522 N N 0 N 00 N