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
450140/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
20250307,161235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2460,-95,5,-3.72,778327764,313243,79.97,2520,2560,2430,3320,1790,2555,2484.86,0.38,0,57154,2638,2596,2553,2511,2468,2617,2532,314,765,500,1680,5,1,62777250,1544,12.68,0.81,12,0.50,194.00,3040.00,5030,20240227,-51.09,1756,20241209,40.09,3950,-37.72,20250120,2200,11.82,20250113,4280,-42.52,20241219,1756,40.09,20241209,1.86,N,450140,500,313 억,,235980,N,N,5,N,00,N
20250307,151240,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2455,-100,5,-3.91,718784634,288926,73.76,2520,2560,2430,3320,1790,2555,2487.78,0.38,0,51077,2638,2596,2553,2511,2468,2617,2532,314,765,500,1680,5,1,62777250,1541,12.65,0.81,12,0.46,194.00,3040.00,5030,20240227,-51.19,1756,20241209,39.81,3950,-37.85,20250120,2200,11.59,20250113,4280,-42.64,20241219,1756,39.81,20241209,1.86,N,450140,500,313 억,,235980,N,N,5,N,00,N
20250307,141237,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2490,-65,5,-2.54,338702628,134237,34.27,2520,2560,2475,3320,1790,2555,2523.17,0.38,0,-21683,2638,2596,2553,2511,2468,2617,2532,314,765,500,1680,5,1,62777250,1563,12.84,0.82,12,0.21,194.00,3040.00,5030,20240227,-50.50,1756,20241209,41.80,3950,-36.96,20250120,2200,13.18,20250113,4280,-41.82,20241219,1756,41.80,20241209,1.86,N,450140,500,313 억,,235980,N,N,5,N,00,N
20250307,131239,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2530,-25,5,-0.98,190863538,75426,19.25,2520,2560,2505,3320,1790,2555,2530.47,0.38,0,-6968,2638,2596,2553,2511,2468,2617,2532,314,765,500,1680,5,1,62777250,1588,13.04,0.83,12,0.12,194.00,3040.00,5030,20240227,-49.70,1756,20241209,44.08,3950,-35.95,20250120,2200,15.00,20250113,4280,-40.89,20241219,1756,44.08,20241209,1.86,N,450140,500,313 억,,235980,N,N,5,N,00,N
20250307,121238,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2540,-15,5,-0.59,161511908,63820,16.29,2520,2560,2505,3320,1790,2555,2530.74,0.38,0,-5,2638,2596,2553,2511,2468,2617,2532,314,765,500,1680,5,1,62777250,1595,13.09,0.84,12,0.10,194.00,3040.00,5030,20240227,-49.50,1756,20241209,44.65,3950,-35.70,20250120,2200,15.45,20250113,4280,-40.65,20241219,1756,44.65,20241209,1.86,N,450140,500,313 억,,235980,N,N,5,N,00,N
20250307,111236,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2540,-15,5,-0.59,115702593,45649,11.65,2520,2560,2505,3320,1790,2555,2534.61,0.38,0,3280,2638,2596,2553,2511,2468,2617,2532,314,765,500,1680,5,1,62777250,1595,13.09,0.84,12,0.07,194.00,3040.00,5030,20240227,-49.50,1756,20241209,44.65,3950,-35.70,20250120,2200,15.45,20250113,4280,-40.65,20241219,1756,44.65,20241209,1.86,N,450140,500,313 억,,235980,N,N,5,N,00,N
20250307,101233,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2550,-5,5,-0.20,89168630,35184,8.98,2520,2560,2505,3320,1790,2555,2534.35,0.38,0,2420,2638,2596,2553,2511,2468,2617,2532,314,765,500,1680,5,1,62777250,1601,13.14,0.84,12,0.06,194.00,3040.00,5030,20240227,-49.30,1756,20241209,45.22,3950,-35.44,20250120,2200,15.91,20250113,4280,-40.42,20241219,1756,45.22,20241209,1.86,N,450140,500,313 억,,235980,N,N,5,N,00,N
20250307,091240,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2535,-20,5,-0.78,36437825,14470,3.69,2520,2540,2505,3320,1790,2555,2518.16,0.38,0,2696,2638,2596,2553,2511,2468,2617,2532,314,765,500,1680,5,1,62777250,1591,13.07,0.83,12,0.02,194.00,3040.00,5030,20240227,-49.60,1756,20241209,44.36,3950,-35.82,20250120,2200,15.23,20250113,4280,-40.77,20241219,1756,44.36,20241209,1.86,N,450140,500,313 억,,235980,N,N,5,N,00,N
20250306,161228,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2555,15,2,0.59,997556512,391272,110.89,2540,2595,2510,3300,1780,2540,2549.51,0.39,0,-30379,2630,2585,2520,2475,2410,2607,2497,314,760,500,1670,5,1,62777250,1604,13.17,0.84,12,0.62,194.00,3040.00,5030,20240227,-49.20,1756,20241209,45.50,3950,-35.32,20250120,2200,16.14,20250113,4280,-40.30,20241219,1756,45.50,20241209,1.90,N,450140,500,313 억,,246766,N,N,5,N,00,N
20250306,151229,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2545,5,2,0.20,946833237,371390,105.26,2540,2595,2510,3300,1780,2540,2549.43,0.39,0,-34999,2630,2585,2520,2475,2410,2607,2497,314,760,500,1670,5,1,62777250,1598,13.12,0.84,12,0.59,194.00,3040.00,5030,20240227,-49.40,1756,20241209,44.93,3950,-35.57,20250120,2200,15.68,20250113,4280,-40.54,20241219,1756,44.93,20241209,1.90,N,450140,500,313 억,,246766,N,N,28,N,00,N
20250306,141228,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2545,5,2,0.20,839819027,329280,93.32,2540,2595,2510,3300,1780,2540,2550.47,0.39,0,-44886,2630,2585,2520,2475,2410,2607,2497,314,760,500,1670,5,1,62777250,1598,13.12,0.84,12,0.52,194.00,3040.00,5030,20240227,-49.40,1756,20241209,44.93,3950,-35.57,20250120,2200,15.68,20250113,4280,-40.54,20241219,1756,44.93,20241209,1.90,N,450140,500,313 억,,246766,N,N,28,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 161235 57 100.00 KOSPI 유통 N N N N N 2460 -95 5 -3.72 778327764 313243 79.97 2520 2560 2430 3320 1790 2555 2484.86 0.38 0 57154 2638 2596 2553 2511 2468 2617 2532 314 765 500 1680 5 1 62777250 1544 12.68 0.81 12 0.50 194.00 3040.00 5030 20240227 -51.09 1756 20241209 40.09 3950 -37.72 20250120 2200 11.82 20250113 4280 -42.52 20241219 1756 40.09 20241209 1.86 N 450140 500 313 억 235980 N N 5 N 00 N
3 20250307 151240 57 100.00 KOSPI 유통 N N N N N 2455 -100 5 -3.91 718784634 288926 73.76 2520 2560 2430 3320 1790 2555 2487.78 0.38 0 51077 2638 2596 2553 2511 2468 2617 2532 314 765 500 1680 5 1 62777250 1541 12.65 0.81 12 0.46 194.00 3040.00 5030 20240227 -51.19 1756 20241209 39.81 3950 -37.85 20250120 2200 11.59 20250113 4280 -42.64 20241219 1756 39.81 20241209 1.86 N 450140 500 313 억 235980 N N 5 N 00 N
4 20250307 141237 57 100.00 KOSPI 유통 N N N N N 2490 -65 5 -2.54 338702628 134237 34.27 2520 2560 2475 3320 1790 2555 2523.17 0.38 0 -21683 2638 2596 2553 2511 2468 2617 2532 314 765 500 1680 5 1 62777250 1563 12.84 0.82 12 0.21 194.00 3040.00 5030 20240227 -50.50 1756 20241209 41.80 3950 -36.96 20250120 2200 13.18 20250113 4280 -41.82 20241219 1756 41.80 20241209 1.86 N 450140 500 313 억 235980 N N 5 N 00 N
5 20250307 131239 57 100.00 KOSPI 유통 N N N N N 2530 -25 5 -0.98 190863538 75426 19.25 2520 2560 2505 3320 1790 2555 2530.47 0.38 0 -6968 2638 2596 2553 2511 2468 2617 2532 314 765 500 1680 5 1 62777250 1588 13.04 0.83 12 0.12 194.00 3040.00 5030 20240227 -49.70 1756 20241209 44.08 3950 -35.95 20250120 2200 15.00 20250113 4280 -40.89 20241219 1756 44.08 20241209 1.86 N 450140 500 313 억 235980 N N 5 N 00 N
6 20250307 121238 57 100.00 KOSPI 유통 N N N N N 2540 -15 5 -0.59 161511908 63820 16.29 2520 2560 2505 3320 1790 2555 2530.74 0.38 0 -5 2638 2596 2553 2511 2468 2617 2532 314 765 500 1680 5 1 62777250 1595 13.09 0.84 12 0.10 194.00 3040.00 5030 20240227 -49.50 1756 20241209 44.65 3950 -35.70 20250120 2200 15.45 20250113 4280 -40.65 20241219 1756 44.65 20241209 1.86 N 450140 500 313 억 235980 N N 5 N 00 N
7 20250307 111236 57 100.00 KOSPI 유통 N N N N N 2540 -15 5 -0.59 115702593 45649 11.65 2520 2560 2505 3320 1790 2555 2534.61 0.38 0 3280 2638 2596 2553 2511 2468 2617 2532 314 765 500 1680 5 1 62777250 1595 13.09 0.84 12 0.07 194.00 3040.00 5030 20240227 -49.50 1756 20241209 44.65 3950 -35.70 20250120 2200 15.45 20250113 4280 -40.65 20241219 1756 44.65 20241209 1.86 N 450140 500 313 억 235980 N N 5 N 00 N
8 20250307 101233 57 100.00 KOSPI 유통 N N N N N 2550 -5 5 -0.20 89168630 35184 8.98 2520 2560 2505 3320 1790 2555 2534.35 0.38 0 2420 2638 2596 2553 2511 2468 2617 2532 314 765 500 1680 5 1 62777250 1601 13.14 0.84 12 0.06 194.00 3040.00 5030 20240227 -49.30 1756 20241209 45.22 3950 -35.44 20250120 2200 15.91 20250113 4280 -40.42 20241219 1756 45.22 20241209 1.86 N 450140 500 313 억 235980 N N 5 N 00 N
9 20250307 091240 57 100.00 KOSPI 유통 N N N N N 2535 -20 5 -0.78 36437825 14470 3.69 2520 2540 2505 3320 1790 2555 2518.16 0.38 0 2696 2638 2596 2553 2511 2468 2617 2532 314 765 500 1680 5 1 62777250 1591 13.07 0.83 12 0.02 194.00 3040.00 5030 20240227 -49.60 1756 20241209 44.36 3950 -35.82 20250120 2200 15.23 20250113 4280 -40.77 20241219 1756 44.36 20241209 1.86 N 450140 500 313 억 235980 N N 5 N 00 N
10 20250306 161228 57 100.00 KOSPI 유통 N N N N N 2555 15 2 0.59 997556512 391272 110.89 2540 2595 2510 3300 1780 2540 2549.51 0.39 0 -30379 2630 2585 2520 2475 2410 2607 2497 314 760 500 1670 5 1 62777250 1604 13.17 0.84 12 0.62 194.00 3040.00 5030 20240227 -49.20 1756 20241209 45.50 3950 -35.32 20250120 2200 16.14 20250113 4280 -40.30 20241219 1756 45.50 20241209 1.90 N 450140 500 313 억 246766 N N 5 N 00 N
11 20250306 151229 57 100.00 KOSPI 유통 N N N N N 2545 5 2 0.20 946833237 371390 105.26 2540 2595 2510 3300 1780 2540 2549.43 0.39 0 -34999 2630 2585 2520 2475 2410 2607 2497 314 760 500 1670 5 1 62777250 1598 13.12 0.84 12 0.59 194.00 3040.00 5030 20240227 -49.40 1756 20241209 44.93 3950 -35.57 20250120 2200 15.68 20250113 4280 -40.54 20241219 1756 44.93 20241209 1.90 N 450140 500 313 억 246766 N N 28 N 00 N
12 20250306 141228 57 100.00 KOSPI 유통 N N N N N 2545 5 2 0.20 839819027 329280 93.32 2540 2595 2510 3300 1780 2540 2550.47 0.39 0 -44886 2630 2585 2520 2475 2410 2607 2497 314 760 500 1670 5 1 62777250 1598 13.12 0.84 12 0.52 194.00 3040.00 5030 20240227 -49.40 1756 20241209 44.93 3950 -35.57 20250120 2200 15.68 20250113 4280 -40.54 20241219 1756 44.93 20241209 1.90 N 450140 500 313 억 246766 N N 28 N 00 N