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
452260/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
20250313,161303,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1220,-27,5,-2.17,669306744,546046,70.75,1234,1246,1216,1621,873,1247,1225.76,2.89,0,-153950,1284,1265,1246,1227,1208,1275,1237,969,374,500,840,1,1,193859610,2365,-7.97,0.29,12,0.28,-153.00,4213.00,1607,20240403,-24.08,1010,20240805,20.79,1515,-19.47,20250213,1082,12.75,20250102,1607,-24.08,20240403,1010,20.79,20240805,2.04,N,452260,500,969 억,,5609594,N,N,26963,N,00,N
20250313,151304,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1219,-28,5,-2.25,645853994,526829,68.26,1234,1246,1216,1621,873,1247,1225.93,2.89,0,-141947,1284,1265,1246,1227,1208,1275,1237,969,374,500,840,1,1,193859610,2363,-7.97,0.29,12,0.27,-153.00,4213.00,1607,20240403,-24.14,1010,20240805,20.69,1515,-19.54,20250213,1082,12.66,20250102,1607,-24.14,20240403,1010,20.69,20240805,2.04,N,452260,500,969 억,,5609594,N,N,49464,N,00,N
20250313,141306,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1220,-27,5,-2.17,526268487,428725,55.55,1234,1246,1219,1621,873,1247,1227.52,2.89,0,-118780,1284,1265,1246,1227,1208,1275,1237,969,374,500,840,1,1,193859610,2365,-7.97,0.29,12,0.22,-153.00,4213.00,1607,20240403,-24.08,1010,20240805,20.79,1515,-19.47,20250213,1082,12.75,20250102,1607,-24.08,20240403,1010,20.79,20240805,2.04,N,452260,500,969 억,,5609594,N,N,49464,N,00,N
20250313,131305,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1224,-23,5,-1.84,401343799,326405,42.29,1234,1246,1220,1621,873,1247,1229.59,2.89,0,-93161,1284,1265,1246,1227,1208,1275,1237,969,374,500,840,1,1,193859610,2373,-8.00,0.29,12,0.17,-153.00,4213.00,1607,20240403,-23.83,1010,20240805,21.19,1515,-19.21,20250213,1082,13.12,20250102,1607,-23.83,20240403,1010,21.19,20240805,2.04,N,452260,500,969 억,,5609594,N,N,49464,N,00,N
20250313,121304,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1230,-17,5,-1.36,270022461,219188,28.40,1234,1246,1226,1621,873,1247,1231.92,2.89,0,-76774,1284,1265,1246,1227,1208,1275,1237,969,374,500,840,1,1,193859610,2384,-8.04,0.29,12,0.11,-153.00,4213.00,1607,20240403,-23.46,1010,20240805,21.78,1515,-18.81,20250213,1082,13.68,20250102,1607,-23.46,20240403,1010,21.78,20240805,2.04,N,452260,500,969 억,,5609594,N,N,49464,N,00,N
20250313,111307,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1233,-14,5,-1.12,225619462,183176,23.73,1234,1246,1226,1621,873,1247,1231.71,2.89,0,-54167,1284,1265,1246,1227,1208,1275,1237,969,374,500,840,1,1,193859610,2390,-8.06,0.29,12,0.09,-153.00,4213.00,1607,20240403,-23.27,1010,20240805,22.08,1515,-18.61,20250213,1082,13.96,20250102,1607,-23.27,20240403,1010,22.08,20240805,2.04,N,452260,500,969 억,,5609594,N,N,49464,N,00,N
20250313,101304,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1227,-20,5,-1.60,151861379,123153,15.96,1234,1246,1227,1621,873,1247,1233.11,2.89,0,-47775,1284,1265,1246,1227,1208,1275,1237,969,374,500,840,1,1,193859610,2379,-8.02,0.29,12,0.06,-153.00,4213.00,1607,20240403,-23.65,1010,20240805,21.49,1515,-19.01,20250213,1082,13.40,20250102,1607,-23.65,20240403,1010,21.49,20240805,2.04,N,452260,500,969 억,,5609594,N,N,49464,N,00,N
20250313,091308,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1243,-4,5,-0.32,24309809,19610,2.54,1234,1246,1234,1621,873,1247,1239.66,2.89,0,-1897,1284,1265,1246,1227,1208,1275,1237,969,374,500,840,1,1,193859610,2410,-8.12,0.30,12,0.01,-153.00,4213.00,1607,20240403,-22.65,1010,20240805,23.07,1515,-17.95,20250213,1082,14.88,20250102,1607,-22.65,20240403,1010,23.07,20240805,2.04,N,452260,500,969 억,,5609594,N,N,49464,N,00,N
20250312,161258,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1247,18,2,1.46,952392227,764299,228.93,1229,1265,1227,1597,861,1229,1246.10,2.87,0,58110,1254,1241,1225,1212,1196,1248,1219,969,368,500,830,1,1,193859610,2417,-8.15,0.30,12,0.39,-153.00,4213.00,1607,20240403,-22.40,1010,20240805,23.47,1515,-17.69,20250213,1082,15.25,20250102,1607,-22.40,20240403,1010,23.47,20240805,2.03,N,452260,500,969 억,,5561388,N,N,49464,N,00,N
20250312,151301,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1239,10,2,0.81,903670920,725069,217.18,1229,1265,1227,1597,861,1229,1246.32,2.87,0,63713,1254,1241,1225,1212,1196,1248,1219,969,368,500,830,1,1,193859610,2402,-8.10,0.29,12,0.37,-153.00,4213.00,1607,20240403,-22.90,1010,20240805,22.67,1515,-18.22,20250213,1082,14.51,20250102,1607,-22.90,20240403,1010,22.67,20240805,2.03,N,452260,500,969 억,,5561388,N,N,2782,N,00,N
20250312,141256,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1235,6,2,0.49,722334912,579851,173.68,1229,1263,1227,1597,861,1229,1245.73,2.87,0,92221,1254,1241,1225,1212,1196,1248,1219,969,368,500,830,1,1,193859610,2394,-8.07,0.29,12,0.30,-153.00,4213.00,1607,20240403,-23.15,1010,20240805,22.28,1515,-18.48,20250213,1082,14.14,20250102,1607,-23.15,20240403,1010,22.28,20240805,2.03,N,452260,500,969 억,,5561388,N,N,2782,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 161303 55 60.00 KOSPI 유통 N N N Y 60 N 1220 -27 5 -2.17 669306744 546046 70.75 1234 1246 1216 1621 873 1247 1225.76 2.89 0 -153950 1284 1265 1246 1227 1208 1275 1237 969 374 500 840 1 1 193859610 2365 -7.97 0.29 12 0.28 -153.00 4213.00 1607 20240403 -24.08 1010 20240805 20.79 1515 -19.47 20250213 1082 12.75 20250102 1607 -24.08 20240403 1010 20.79 20240805 2.04 N 452260 500 969 억 5609594 N N 26963 N 00 N
3 20250313 151304 55 60.00 KOSPI 유통 N N N Y 60 N 1219 -28 5 -2.25 645853994 526829 68.26 1234 1246 1216 1621 873 1247 1225.93 2.89 0 -141947 1284 1265 1246 1227 1208 1275 1237 969 374 500 840 1 1 193859610 2363 -7.97 0.29 12 0.27 -153.00 4213.00 1607 20240403 -24.14 1010 20240805 20.69 1515 -19.54 20250213 1082 12.66 20250102 1607 -24.14 20240403 1010 20.69 20240805 2.04 N 452260 500 969 억 5609594 N N 49464 N 00 N
4 20250313 141306 55 60.00 KOSPI 유통 N N N Y 60 N 1220 -27 5 -2.17 526268487 428725 55.55 1234 1246 1219 1621 873 1247 1227.52 2.89 0 -118780 1284 1265 1246 1227 1208 1275 1237 969 374 500 840 1 1 193859610 2365 -7.97 0.29 12 0.22 -153.00 4213.00 1607 20240403 -24.08 1010 20240805 20.79 1515 -19.47 20250213 1082 12.75 20250102 1607 -24.08 20240403 1010 20.79 20240805 2.04 N 452260 500 969 억 5609594 N N 49464 N 00 N
5 20250313 131305 55 60.00 KOSPI 유통 N N N Y 60 N 1224 -23 5 -1.84 401343799 326405 42.29 1234 1246 1220 1621 873 1247 1229.59 2.89 0 -93161 1284 1265 1246 1227 1208 1275 1237 969 374 500 840 1 1 193859610 2373 -8.00 0.29 12 0.17 -153.00 4213.00 1607 20240403 -23.83 1010 20240805 21.19 1515 -19.21 20250213 1082 13.12 20250102 1607 -23.83 20240403 1010 21.19 20240805 2.04 N 452260 500 969 억 5609594 N N 49464 N 00 N
6 20250313 121304 55 60.00 KOSPI 유통 N N N Y 60 N 1230 -17 5 -1.36 270022461 219188 28.40 1234 1246 1226 1621 873 1247 1231.92 2.89 0 -76774 1284 1265 1246 1227 1208 1275 1237 969 374 500 840 1 1 193859610 2384 -8.04 0.29 12 0.11 -153.00 4213.00 1607 20240403 -23.46 1010 20240805 21.78 1515 -18.81 20250213 1082 13.68 20250102 1607 -23.46 20240403 1010 21.78 20240805 2.04 N 452260 500 969 억 5609594 N N 49464 N 00 N
7 20250313 111307 55 60.00 KOSPI 유통 N N N Y 60 N 1233 -14 5 -1.12 225619462 183176 23.73 1234 1246 1226 1621 873 1247 1231.71 2.89 0 -54167 1284 1265 1246 1227 1208 1275 1237 969 374 500 840 1 1 193859610 2390 -8.06 0.29 12 0.09 -153.00 4213.00 1607 20240403 -23.27 1010 20240805 22.08 1515 -18.61 20250213 1082 13.96 20250102 1607 -23.27 20240403 1010 22.08 20240805 2.04 N 452260 500 969 억 5609594 N N 49464 N 00 N
8 20250313 101304 55 60.00 KOSPI 유통 N N N Y 60 N 1227 -20 5 -1.60 151861379 123153 15.96 1234 1246 1227 1621 873 1247 1233.11 2.89 0 -47775 1284 1265 1246 1227 1208 1275 1237 969 374 500 840 1 1 193859610 2379 -8.02 0.29 12 0.06 -153.00 4213.00 1607 20240403 -23.65 1010 20240805 21.49 1515 -19.01 20250213 1082 13.40 20250102 1607 -23.65 20240403 1010 21.49 20240805 2.04 N 452260 500 969 억 5609594 N N 49464 N 00 N
9 20250313 091308 55 60.00 KOSPI 유통 N N N Y 60 N 1243 -4 5 -0.32 24309809 19610 2.54 1234 1246 1234 1621 873 1247 1239.66 2.89 0 -1897 1284 1265 1246 1227 1208 1275 1237 969 374 500 840 1 1 193859610 2410 -8.12 0.30 12 0.01 -153.00 4213.00 1607 20240403 -22.65 1010 20240805 23.07 1515 -17.95 20250213 1082 14.88 20250102 1607 -22.65 20240403 1010 23.07 20240805 2.04 N 452260 500 969 억 5609594 N N 49464 N 00 N
10 20250312 161258 55 60.00 KOSPI 유통 N N N Y 60 N 1247 18 2 1.46 952392227 764299 228.93 1229 1265 1227 1597 861 1229 1246.10 2.87 0 58110 1254 1241 1225 1212 1196 1248 1219 969 368 500 830 1 1 193859610 2417 -8.15 0.30 12 0.39 -153.00 4213.00 1607 20240403 -22.40 1010 20240805 23.47 1515 -17.69 20250213 1082 15.25 20250102 1607 -22.40 20240403 1010 23.47 20240805 2.03 N 452260 500 969 억 5561388 N N 49464 N 00 N
11 20250312 151301 55 60.00 KOSPI 유통 N N N Y 60 N 1239 10 2 0.81 903670920 725069 217.18 1229 1265 1227 1597 861 1229 1246.32 2.87 0 63713 1254 1241 1225 1212 1196 1248 1219 969 368 500 830 1 1 193859610 2402 -8.10 0.29 12 0.37 -153.00 4213.00 1607 20240403 -22.90 1010 20240805 22.67 1515 -18.22 20250213 1082 14.51 20250102 1607 -22.90 20240403 1010 22.67 20240805 2.03 N 452260 500 969 억 5561388 N N 2782 N 00 N
12 20250312 141256 55 60.00 KOSPI 유통 N N N Y 60 N 1235 6 2 0.49 722334912 579851 173.68 1229 1263 1227 1597 861 1229 1245.73 2.87 0 92221 1254 1241 1225 1212 1196 1248 1219 969 368 500 830 1 1 193859610 2394 -8.07 0.29 12 0.30 -153.00 4213.00 1607 20240403 -23.15 1010 20240805 22.28 1515 -18.48 20250213 1082 14.14 20250102 1607 -23.15 20240403 1010 22.28 20240805 2.03 N 452260 500 969 억 5561388 N N 2782 N 00 N