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
094800/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
20250313,160724,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4275,35,2,0.83,120808415,28380,115.25,4295,4295,4235,5510,2970,4240,4256.82,2.59,0,0,4326,4282,4256,4212,4186,4270,4200,4642,1270,0,3220,5,1,92834331,3969,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-7.57,4050,20250102,5.56,4305,-0.70,20250305,4050,5.56,20250102,4625,-7.57,20241002,4050,5.56,20250102,0.00,N,094800,0,4641 억,,2407094,N,N,0,N,00,N
20250313,150725,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4275,35,2,0.83,108888825,25592,103.93,4295,4295,4235,5510,2970,4240,4254.80,2.59,0,0,4326,4282,4256,4212,4186,4270,4200,4642,1270,0,3220,5,1,92834331,3969,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-7.57,4050,20250102,5.56,4305,-0.70,20250305,4050,5.56,20250102,4625,-7.57,20241002,4050,5.56,20250102,0.00,N,094800,0,4641 억,,2407094,N,N,0,N,00,N
20250313,140724,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4265,25,2,0.59,80230320,18886,76.70,4295,4295,4235,5510,2970,4240,4248.14,2.59,0,0,4326,4282,4256,4212,4186,4270,4200,4642,1270,0,3220,5,1,92834331,3959,0.00,0.00,12,0.02,0.00,0.00,4625,20241002,-7.78,4050,20250102,5.31,4305,-0.93,20250305,4050,5.31,20250102,4625,-7.78,20241002,4050,5.31,20250102,0.00,N,094800,0,4641 억,,2407094,N,N,0,N,00,N
20250313,130724,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4255,15,2,0.35,64663860,15232,61.86,4295,4295,4235,5510,2970,4240,4245.26,2.59,0,0,4326,4282,4256,4212,4186,4270,4200,4642,1270,0,3220,5,1,92834331,3950,0.00,0.00,12,0.02,0.00,0.00,4625,20241002,-8.00,4050,20250102,5.06,4305,-1.16,20250305,4050,5.06,20250102,4625,-8.00,20241002,4050,5.06,20250102,0.00,N,094800,0,4641 억,,2407094,N,N,0,N,00,N
20250313,120724,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4240,0,3,0.00,53490070,12603,51.18,4295,4295,4235,5510,2970,4240,4244.23,2.59,0,0,4326,4282,4256,4212,4186,4270,4200,4642,1270,0,3220,5,1,92834331,3936,0.00,0.00,12,0.01,0.00,0.00,4625,20241002,-8.32,4050,20250102,4.69,4305,-1.51,20250305,4050,4.69,20250102,4625,-8.32,20241002,4050,4.69,20250102,0.00,N,094800,0,4641 억,,2407094,N,N,0,N,00,N
20250313,110723,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4245,5,2,0.12,12558135,2948,11.97,4295,4295,4240,5510,2970,4240,4259.88,2.59,0,0,4326,4282,4256,4212,4186,4270,4200,4642,1270,0,3220,5,1,92834331,3941,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-8.22,4050,20250102,4.81,4305,-1.39,20250305,4050,4.81,20250102,4625,-8.22,20241002,4050,4.81,20250102,0.00,N,094800,0,4641 억,,2407094,N,N,0,N,00,N
20250313,100724,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4240,0,3,0.00,12536895,2943,11.95,4295,4295,4240,5510,2970,4240,4259.90,2.59,0,0,4326,4282,4256,4212,4186,4270,4200,4642,1270,0,3220,5,1,92834331,3936,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-8.32,4050,20250102,4.69,4305,-1.51,20250305,4050,4.69,20250102,4625,-8.32,20241002,4050,4.69,20250102,0.00,N,094800,0,4641 억,,2407094,N,N,0,N,00,N
20250313,090726,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4295,55,2,1.30,1760950,410,1.67,4295,4295,4295,5510,2970,4240,4295.00,2.59,0,0,4326,4282,4256,4212,4186,4270,4200,4642,1270,0,3220,5,1,92834331,3987,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-7.14,4050,20250102,6.05,4305,-0.23,20250305,4050,6.05,20250102,4625,-7.14,20241002,4050,6.05,20250102,0.00,N,094800,0,4641 억,,2407094,N,N,0,N,00,N
20250312,160720,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4240,20,2,0.47,104476304,24624,204.33,4300,4300,4230,5480,2955,4220,4242.86,2.60,0,0,4273,4246,4233,4206,4193,4240,4200,4642,1260,0,3200,5,1,92834331,3936,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-8.32,4050,20250102,4.69,4305,-1.51,20250305,4050,4.69,20250102,4625,-8.32,20241002,4050,4.69,20250102,0.00,N,094800,0,4641 억,,2413064,N,N,742,N,00,N
20250312,150722,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4230,10,2,0.24,98848244,23296,193.31,4300,4300,4230,5480,2955,4220,4243.14,2.60,0,0,4273,4246,4233,4206,4193,4240,4200,4642,1260,0,3200,5,1,92834331,3927,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-8.54,4050,20250102,4.44,4305,-1.74,20250305,4050,4.44,20250102,4625,-8.54,20241002,4050,4.44,20250102,0.00,N,094800,0,4641 억,,2413064,N,N,742,N,00,N
20250312,140720,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4240,20,2,0.47,82163664,19356,160.62,4300,4300,4230,5480,2955,4220,4244.87,2.60,0,0,4273,4246,4233,4206,4193,4240,4200,4642,1260,0,3200,5,1,92834331,3936,0.00,0.00,12,0.02,0.00,0.00,4625,20241002,-8.32,4050,20250102,4.69,4305,-1.51,20250305,4050,4.69,20250102,4625,-8.32,20241002,4050,4.69,20250102,0.00,N,094800,0,4641 억,,2413064,N,N,742,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 160724 55 60.00 KOSPI N N N Y 60 N 4275 35 2 0.83 120808415 28380 115.25 4295 4295 4235 5510 2970 4240 4256.82 2.59 0 0 4326 4282 4256 4212 4186 4270 4200 4642 1270 0 3220 5 1 92834331 3969 0.00 0.00 12 0.03 0.00 0.00 4625 20241002 -7.57 4050 20250102 5.56 4305 -0.70 20250305 4050 5.56 20250102 4625 -7.57 20241002 4050 5.56 20250102 0.00 N 094800 0 4641 억 2407094 N N 0 N 00 N
3 20250313 150725 55 60.00 KOSPI N N N Y 60 N 4275 35 2 0.83 108888825 25592 103.93 4295 4295 4235 5510 2970 4240 4254.80 2.59 0 0 4326 4282 4256 4212 4186 4270 4200 4642 1270 0 3220 5 1 92834331 3969 0.00 0.00 12 0.03 0.00 0.00 4625 20241002 -7.57 4050 20250102 5.56 4305 -0.70 20250305 4050 5.56 20250102 4625 -7.57 20241002 4050 5.56 20250102 0.00 N 094800 0 4641 억 2407094 N N 0 N 00 N
4 20250313 140724 55 60.00 KOSPI N N N Y 60 N 4265 25 2 0.59 80230320 18886 76.70 4295 4295 4235 5510 2970 4240 4248.14 2.59 0 0 4326 4282 4256 4212 4186 4270 4200 4642 1270 0 3220 5 1 92834331 3959 0.00 0.00 12 0.02 0.00 0.00 4625 20241002 -7.78 4050 20250102 5.31 4305 -0.93 20250305 4050 5.31 20250102 4625 -7.78 20241002 4050 5.31 20250102 0.00 N 094800 0 4641 억 2407094 N N 0 N 00 N
5 20250313 130724 55 60.00 KOSPI N N N Y 60 N 4255 15 2 0.35 64663860 15232 61.86 4295 4295 4235 5510 2970 4240 4245.26 2.59 0 0 4326 4282 4256 4212 4186 4270 4200 4642 1270 0 3220 5 1 92834331 3950 0.00 0.00 12 0.02 0.00 0.00 4625 20241002 -8.00 4050 20250102 5.06 4305 -1.16 20250305 4050 5.06 20250102 4625 -8.00 20241002 4050 5.06 20250102 0.00 N 094800 0 4641 억 2407094 N N 0 N 00 N
6 20250313 120724 55 60.00 KOSPI N N N Y 60 N 4240 0 3 0.00 53490070 12603 51.18 4295 4295 4235 5510 2970 4240 4244.23 2.59 0 0 4326 4282 4256 4212 4186 4270 4200 4642 1270 0 3220 5 1 92834331 3936 0.00 0.00 12 0.01 0.00 0.00 4625 20241002 -8.32 4050 20250102 4.69 4305 -1.51 20250305 4050 4.69 20250102 4625 -8.32 20241002 4050 4.69 20250102 0.00 N 094800 0 4641 억 2407094 N N 0 N 00 N
7 20250313 110723 55 60.00 KOSPI N N N Y 60 N 4245 5 2 0.12 12558135 2948 11.97 4295 4295 4240 5510 2970 4240 4259.88 2.59 0 0 4326 4282 4256 4212 4186 4270 4200 4642 1270 0 3220 5 1 92834331 3941 0.00 0.00 12 0.00 0.00 0.00 4625 20241002 -8.22 4050 20250102 4.81 4305 -1.39 20250305 4050 4.81 20250102 4625 -8.22 20241002 4050 4.81 20250102 0.00 N 094800 0 4641 억 2407094 N N 0 N 00 N
8 20250313 100724 55 60.00 KOSPI N N N Y 60 N 4240 0 3 0.00 12536895 2943 11.95 4295 4295 4240 5510 2970 4240 4259.90 2.59 0 0 4326 4282 4256 4212 4186 4270 4200 4642 1270 0 3220 5 1 92834331 3936 0.00 0.00 12 0.00 0.00 0.00 4625 20241002 -8.32 4050 20250102 4.69 4305 -1.51 20250305 4050 4.69 20250102 4625 -8.32 20241002 4050 4.69 20250102 0.00 N 094800 0 4641 억 2407094 N N 0 N 00 N
9 20250313 090726 55 60.00 KOSPI N N N Y 60 N 4295 55 2 1.30 1760950 410 1.67 4295 4295 4295 5510 2970 4240 4295.00 2.59 0 0 4326 4282 4256 4212 4186 4270 4200 4642 1270 0 3220 5 1 92834331 3987 0.00 0.00 12 0.00 0.00 0.00 4625 20241002 -7.14 4050 20250102 6.05 4305 -0.23 20250305 4050 6.05 20250102 4625 -7.14 20241002 4050 6.05 20250102 0.00 N 094800 0 4641 억 2407094 N N 0 N 00 N
10 20250312 160720 55 60.00 KOSPI N N N Y 60 N 4240 20 2 0.47 104476304 24624 204.33 4300 4300 4230 5480 2955 4220 4242.86 2.60 0 0 4273 4246 4233 4206 4193 4240 4200 4642 1260 0 3200 5 1 92834331 3936 0.00 0.00 12 0.03 0.00 0.00 4625 20241002 -8.32 4050 20250102 4.69 4305 -1.51 20250305 4050 4.69 20250102 4625 -8.32 20241002 4050 4.69 20250102 0.00 N 094800 0 4641 억 2413064 N N 742 N 00 N
11 20250312 150722 55 60.00 KOSPI N N N Y 60 N 4230 10 2 0.24 98848244 23296 193.31 4300 4300 4230 5480 2955 4220 4243.14 2.60 0 0 4273 4246 4233 4206 4193 4240 4200 4642 1260 0 3200 5 1 92834331 3927 0.00 0.00 12 0.03 0.00 0.00 4625 20241002 -8.54 4050 20250102 4.44 4305 -1.74 20250305 4050 4.44 20250102 4625 -8.54 20241002 4050 4.44 20250102 0.00 N 094800 0 4641 억 2413064 N N 742 N 00 N
12 20250312 140720 55 60.00 KOSPI N N N Y 60 N 4240 20 2 0.47 82163664 19356 160.62 4300 4300 4230 5480 2955 4220 4244.87 2.60 0 0 4273 4246 4233 4206 4193 4240 4200 4642 1260 0 3200 5 1 92834331 3936 0.00 0.00 12 0.02 0.00 0.00 4625 20241002 -8.32 4050 20250102 4.69 4305 -1.51 20250305 4050 4.69 20250102 4625 -8.32 20241002 4050 4.69 20250102 0.00 N 094800 0 4641 억 2413064 N N 742 N 00 N