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
093230/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
20250307,160706,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240223,0.00,1392,20240223,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240307,1392,0.00,20240307,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N
20250307,150710,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240223,0.00,1392,20240223,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240307,1392,0.00,20240307,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N
20250307,140707,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240223,0.00,1392,20240223,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240307,1392,0.00,20240307,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N
20250307,130709,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240223,0.00,1392,20240223,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240307,1392,0.00,20240307,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N
20250307,120709,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240223,0.00,1392,20240223,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240307,1392,0.00,20240307,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N
20250307,110708,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240223,0.00,1392,20240223,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240307,1392,0.00,20240307,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N
20250307,100706,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240223,0.00,1392,20240223,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240307,1392,0.00,20240307,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N
20250307,090710,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240223,0.00,1392,20240223,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240307,1392,0.00,20240307,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N
20250306,160704,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240222,0.00,1392,20240222,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240306,1392,0.00,20240306,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N
20250306,150703,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240222,0.00,1392,20240222,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240306,1392,0.00,20240306,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N
20250306,140702,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240222,0.00,1392,20240222,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240306,1392,0.00,20240306,0.01,N,093230,200,508 억,,5406950,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 20250307 160706 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.13 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -3.29 1.68 12 0.00 -423.00 830.00 1392 20240223 0.00 1392 20240223 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240307 1392 0.00 20240307 0.01 N 093230 200 508 억 5406950 N N 0 N 00 N
3 20250307 150710 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.13 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -3.29 1.68 12 0.00 -423.00 830.00 1392 20240223 0.00 1392 20240223 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240307 1392 0.00 20240307 0.01 N 093230 200 508 억 5406950 N N 0 N 00 N
4 20250307 140707 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.13 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -3.29 1.68 12 0.00 -423.00 830.00 1392 20240223 0.00 1392 20240223 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240307 1392 0.00 20240307 0.01 N 093230 200 508 억 5406950 N N 0 N 00 N
5 20250307 130709 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.13 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -3.29 1.68 12 0.00 -423.00 830.00 1392 20240223 0.00 1392 20240223 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240307 1392 0.00 20240307 0.01 N 093230 200 508 억 5406950 N N 0 N 00 N
6 20250307 120709 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.13 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -3.29 1.68 12 0.00 -423.00 830.00 1392 20240223 0.00 1392 20240223 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240307 1392 0.00 20240307 0.01 N 093230 200 508 억 5406950 N N 0 N 00 N
7 20250307 110708 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.13 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -3.29 1.68 12 0.00 -423.00 830.00 1392 20240223 0.00 1392 20240223 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240307 1392 0.00 20240307 0.01 N 093230 200 508 억 5406950 N N 0 N 00 N
8 20250307 100706 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.13 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -3.29 1.68 12 0.00 -423.00 830.00 1392 20240223 0.00 1392 20240223 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240307 1392 0.00 20240307 0.01 N 093230 200 508 억 5406950 N N 0 N 00 N
9 20250307 090710 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.13 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -3.29 1.68 12 0.00 -423.00 830.00 1392 20240223 0.00 1392 20240223 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240307 1392 0.00 20240307 0.01 N 093230 200 508 억 5406950 N N 0 N 00 N
10 20250306 160704 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.13 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -3.29 1.68 12 0.00 -423.00 830.00 1392 20240222 0.00 1392 20240222 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240306 1392 0.00 20240306 0.01 N 093230 200 508 억 5406950 N N 0 N 00 N
11 20250306 150703 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.13 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -3.29 1.68 12 0.00 -423.00 830.00 1392 20240222 0.00 1392 20240222 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240306 1392 0.00 20240306 0.01 N 093230 200 508 억 5406950 N N 0 N 00 N
12 20250306 140702 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.13 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -3.29 1.68 12 0.00 -423.00 830.00 1392 20240222 0.00 1392 20240222 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240306 1392 0.00 20240306 0.01 N 093230 200 508 억 5406950 N N 0 N 00 N