ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
013000/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
20250307,160259,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1275,-19,5,-1.47,35327913,27964,172.42,1306,1312,1239,1682,906,1294,1263.34,0.48,0,5386,1312,1303,1294,1285,1276,1303,1285,144,388,500,900,1,1,28705031,366,14.33,0.76,12,0.10,89.00,1687.00,1900,20241216,-32.89,1105,20240806,15.38,1680,-24.11,20250103,1218,4.68,20250304,1900,-32.89,20241216,1105,15.38,20240806,0.79,N,013000,500,143 억,,136487,N,N,4,N,00,N
20250307,150300,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1275,-19,5,-1.47,34158747,27047,166.76,1306,1312,1239,1682,906,1294,1262.94,0.48,0,5457,1312,1303,1294,1285,1276,1303,1285,144,388,500,900,1,1,28705031,366,14.33,0.76,12,0.09,89.00,1687.00,1900,20241216,-32.89,1105,20240806,15.38,1680,-24.11,20250103,1218,4.68,20250304,1900,-32.89,20241216,1105,15.38,20240806,0.79,N,013000,500,143 억,,136487,N,N,4,N,00,N
20250307,140259,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1285,-9,5,-0.70,10243929,7923,48.85,1306,1312,1285,1682,906,1294,1292.94,0.48,0,-3567,1312,1303,1294,1285,1276,1303,1285,144,388,500,900,1,1,28705031,369,14.44,0.76,12,0.03,89.00,1687.00,1900,20241216,-32.37,1105,20240806,16.29,1680,-23.51,20250103,1218,5.50,20250304,1900,-32.37,20241216,1105,16.29,20240806,0.79,N,013000,500,143 억,,136487,N,N,4,N,00,N
20250307,130259,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1295,1,2,0.08,8735435,6753,41.64,1306,1312,1287,1682,906,1294,1293.56,0.48,0,-3141,1312,1303,1294,1285,1276,1303,1285,144,388,500,900,1,1,28705031,372,14.55,0.77,12,0.02,89.00,1687.00,1900,20241216,-31.84,1105,20240806,17.19,1680,-22.92,20250103,1218,6.32,20250304,1900,-31.84,20241216,1105,17.19,20240806,0.79,N,013000,500,143 억,,136487,N,N,4,N,00,N
20250307,120300,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1291,-3,5,-0.23,4580616,3535,21.80,1306,1312,1287,1682,906,1294,1295.79,0.48,0,-59,1312,1303,1294,1285,1276,1303,1285,144,388,500,900,1,1,28705031,371,14.51,0.77,12,0.01,89.00,1687.00,1900,20241216,-32.05,1105,20240806,16.83,1680,-23.15,20250103,1218,5.99,20250304,1900,-32.05,20241216,1105,16.83,20240806,0.79,N,013000,500,143 억,,136487,N,N,4,N,00,N
20250307,110259,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1299,5,2,0.39,3202241,2468,15.22,1306,1312,1287,1682,906,1294,1297.50,0.48,0,73,1312,1303,1294,1285,1276,1303,1285,144,388,500,900,1,1,28705031,373,14.60,0.77,12,0.01,89.00,1687.00,1900,20241216,-31.63,1105,20240806,17.56,1680,-22.68,20250103,1218,6.65,20250304,1900,-31.63,20241216,1105,17.56,20240806,0.79,N,013000,500,143 억,,136487,N,N,4,N,00,N
20250307,100259,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1303,9,2,0.70,1146864,880,5.43,1306,1312,1291,1682,906,1294,1303.25,0.48,0,-145,1312,1303,1294,1285,1276,1303,1285,144,388,500,900,1,1,28705031,374,14.64,0.77,12,0.00,89.00,1687.00,1900,20241216,-31.42,1105,20240806,17.92,1680,-22.44,20250103,1218,6.98,20250304,1900,-31.42,20241216,1105,17.92,20240806,0.79,N,013000,500,143 억,,136487,N,N,4,N,00,N
20250307,090300,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1312,18,2,1.39,834048,640,3.95,1306,1312,1294,1682,906,1294,1303.20,0.48,0,-7,1312,1303,1294,1285,1276,1303,1285,144,388,500,900,1,1,28705031,377,14.74,0.78,12,0.00,89.00,1687.00,1900,20241216,-30.95,1105,20240806,18.73,1680,-21.90,20250103,1218,7.72,20250304,1900,-30.95,20241216,1105,18.73,20240806,0.79,N,013000,500,143 억,,136487,N,N,4,N,00,N
20250306,160258,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1294,0,3,0.00,19977233,15439,22.33,1294,1303,1285,1682,906,1294,1293.95,0.48,0,-931,1382,1337,1305,1260,1228,1322,1245,144,388,500,900,1,1,28705031,371,14.54,0.77,12,0.05,89.00,1687.00,1900,20241216,-31.89,1105,20240806,17.10,1680,-22.98,20250103,1218,6.24,20250304,1900,-31.89,20241216,1105,17.10,20240806,0.73,N,013000,500,143 억,,137514,N,N,4,N,00,N
20250306,150258,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1300,6,2,0.46,18554102,14339,20.74,1294,1303,1285,1682,906,1294,1293.96,0.48,0,-951,1382,1337,1305,1260,1228,1322,1245,144,388,500,900,1,1,28705031,373,14.61,0.77,12,0.05,89.00,1687.00,1900,20241216,-31.58,1105,20240806,17.65,1680,-22.62,20250103,1218,6.73,20250304,1900,-31.58,20241216,1105,17.65,20240806,0.73,N,013000,500,143 억,,137514,N,N,15,N,00,N
20250306,140258,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1300,6,2,0.46,17398402,13450,19.45,1294,1303,1285,1682,906,1294,1293.56,0.48,0,-951,1382,1337,1305,1260,1228,1322,1245,144,388,500,900,1,1,28705031,373,14.61,0.77,12,0.05,89.00,1687.00,1900,20241216,-31.58,1105,20240806,17.65,1680,-22.62,20250103,1218,6.73,20250304,1900,-31.58,20241216,1105,17.65,20240806,0.73,N,013000,500,143 억,,137514,N,N,15,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 20250307 160259 57 100.00 KOSPI 유통 N N N N N 1275 -19 5 -1.47 35327913 27964 172.42 1306 1312 1239 1682 906 1294 1263.34 0.48 0 5386 1312 1303 1294 1285 1276 1303 1285 144 388 500 900 1 1 28705031 366 14.33 0.76 12 0.10 89.00 1687.00 1900 20241216 -32.89 1105 20240806 15.38 1680 -24.11 20250103 1218 4.68 20250304 1900 -32.89 20241216 1105 15.38 20240806 0.79 N 013000 500 143 억 136487 N N 4 N 00 N
3 20250307 150300 57 100.00 KOSPI 유통 N N N N N 1275 -19 5 -1.47 34158747 27047 166.76 1306 1312 1239 1682 906 1294 1262.94 0.48 0 5457 1312 1303 1294 1285 1276 1303 1285 144 388 500 900 1 1 28705031 366 14.33 0.76 12 0.09 89.00 1687.00 1900 20241216 -32.89 1105 20240806 15.38 1680 -24.11 20250103 1218 4.68 20250304 1900 -32.89 20241216 1105 15.38 20240806 0.79 N 013000 500 143 억 136487 N N 4 N 00 N
4 20250307 140259 57 100.00 KOSPI 유통 N N N N N 1285 -9 5 -0.70 10243929 7923 48.85 1306 1312 1285 1682 906 1294 1292.94 0.48 0 -3567 1312 1303 1294 1285 1276 1303 1285 144 388 500 900 1 1 28705031 369 14.44 0.76 12 0.03 89.00 1687.00 1900 20241216 -32.37 1105 20240806 16.29 1680 -23.51 20250103 1218 5.50 20250304 1900 -32.37 20241216 1105 16.29 20240806 0.79 N 013000 500 143 억 136487 N N 4 N 00 N
5 20250307 130259 57 100.00 KOSPI 유통 N N N N N 1295 1 2 0.08 8735435 6753 41.64 1306 1312 1287 1682 906 1294 1293.56 0.48 0 -3141 1312 1303 1294 1285 1276 1303 1285 144 388 500 900 1 1 28705031 372 14.55 0.77 12 0.02 89.00 1687.00 1900 20241216 -31.84 1105 20240806 17.19 1680 -22.92 20250103 1218 6.32 20250304 1900 -31.84 20241216 1105 17.19 20240806 0.79 N 013000 500 143 억 136487 N N 4 N 00 N
6 20250307 120300 57 100.00 KOSPI 유통 N N N N N 1291 -3 5 -0.23 4580616 3535 21.80 1306 1312 1287 1682 906 1294 1295.79 0.48 0 -59 1312 1303 1294 1285 1276 1303 1285 144 388 500 900 1 1 28705031 371 14.51 0.77 12 0.01 89.00 1687.00 1900 20241216 -32.05 1105 20240806 16.83 1680 -23.15 20250103 1218 5.99 20250304 1900 -32.05 20241216 1105 16.83 20240806 0.79 N 013000 500 143 억 136487 N N 4 N 00 N
7 20250307 110259 57 100.00 KOSPI 유통 N N N N N 1299 5 2 0.39 3202241 2468 15.22 1306 1312 1287 1682 906 1294 1297.50 0.48 0 73 1312 1303 1294 1285 1276 1303 1285 144 388 500 900 1 1 28705031 373 14.60 0.77 12 0.01 89.00 1687.00 1900 20241216 -31.63 1105 20240806 17.56 1680 -22.68 20250103 1218 6.65 20250304 1900 -31.63 20241216 1105 17.56 20240806 0.79 N 013000 500 143 억 136487 N N 4 N 00 N
8 20250307 100259 57 100.00 KOSPI 유통 N N N N N 1303 9 2 0.70 1146864 880 5.43 1306 1312 1291 1682 906 1294 1303.25 0.48 0 -145 1312 1303 1294 1285 1276 1303 1285 144 388 500 900 1 1 28705031 374 14.64 0.77 12 0.00 89.00 1687.00 1900 20241216 -31.42 1105 20240806 17.92 1680 -22.44 20250103 1218 6.98 20250304 1900 -31.42 20241216 1105 17.92 20240806 0.79 N 013000 500 143 억 136487 N N 4 N 00 N
9 20250307 090300 57 100.00 KOSPI 유통 N N N N N 1312 18 2 1.39 834048 640 3.95 1306 1312 1294 1682 906 1294 1303.20 0.48 0 -7 1312 1303 1294 1285 1276 1303 1285 144 388 500 900 1 1 28705031 377 14.74 0.78 12 0.00 89.00 1687.00 1900 20241216 -30.95 1105 20240806 18.73 1680 -21.90 20250103 1218 7.72 20250304 1900 -30.95 20241216 1105 18.73 20240806 0.79 N 013000 500 143 억 136487 N N 4 N 00 N
10 20250306 160258 57 100.00 KOSPI 유통 N N N N N 1294 0 3 0.00 19977233 15439 22.33 1294 1303 1285 1682 906 1294 1293.95 0.48 0 -931 1382 1337 1305 1260 1228 1322 1245 144 388 500 900 1 1 28705031 371 14.54 0.77 12 0.05 89.00 1687.00 1900 20241216 -31.89 1105 20240806 17.10 1680 -22.98 20250103 1218 6.24 20250304 1900 -31.89 20241216 1105 17.10 20240806 0.73 N 013000 500 143 억 137514 N N 4 N 00 N
11 20250306 150258 57 100.00 KOSPI 유통 N N N N N 1300 6 2 0.46 18554102 14339 20.74 1294 1303 1285 1682 906 1294 1293.96 0.48 0 -951 1382 1337 1305 1260 1228 1322 1245 144 388 500 900 1 1 28705031 373 14.61 0.77 12 0.05 89.00 1687.00 1900 20241216 -31.58 1105 20240806 17.65 1680 -22.62 20250103 1218 6.73 20250304 1900 -31.58 20241216 1105 17.65 20240806 0.73 N 013000 500 143 억 137514 N N 15 N 00 N
12 20250306 140258 57 100.00 KOSPI 유통 N N N N N 1300 6 2 0.46 17398402 13450 19.45 1294 1303 1285 1682 906 1294 1293.56 0.48 0 -951 1382 1337 1305 1260 1228 1322 1245 144 388 500 900 1 1 28705031 373 14.61 0.77 12 0.05 89.00 1687.00 1900 20241216 -31.58 1105 20240806 17.65 1680 -22.62 20250103 1218 6.73 20250304 1900 -31.58 20241216 1105 17.65 20240806 0.73 N 013000 500 143 억 137514 N N 15 N 00 N