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
453340/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
20250307,161241,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14030,80,2,0.57,512625210,36213,87.15,13950,14250,13880,18130,9770,13950,14155.83,13.99,0,-1412,14403,14176,13903,13676,13403,14290,13790,169,4180,500,10600,10,1,33135540,4649,12.11,0.76,12,0.11,1159.00,18555.00,16110,20241219,-12.91,10050,20240805,39.60,15100,-7.09,20250110,13130,6.85,20250210,16110,-12.91,20241219,10050,39.60,20240805,0.24,N,453340,500,169 억,,4634151,N,N,1652,N,00,N
20250307,151246,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14040,90,2,0.65,493458600,34847,83.86,13950,14250,13880,18130,9770,13950,14160.72,13.99,0,-408,14403,14176,13903,13676,13403,14290,13790,169,4180,500,10600,10,1,33135540,4652,12.11,0.76,12,0.11,1159.00,18555.00,16110,20241219,-12.85,10050,20240805,39.70,15100,-7.02,20250110,13130,6.93,20250210,16110,-12.85,20241219,10050,39.70,20240805,0.24,N,453340,500,169 억,,4634151,N,N,1652,N,00,N
20250307,141242,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14110,160,2,1.15,440921300,31110,74.87,13950,14250,13880,18130,9770,13950,14172.98,13.99,0,1121,14403,14176,13903,13676,13403,14290,13790,169,4180,500,10600,10,1,33135540,4675,12.17,0.76,12,0.09,1159.00,18555.00,16110,20241219,-12.41,10050,20240805,40.40,15100,-6.56,20250110,13130,7.46,20250210,16110,-12.41,20241219,10050,40.40,20240805,0.24,N,453340,500,169 억,,4634151,N,N,1652,N,00,N
20250307,131245,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14200,250,2,1.79,374142210,26401,63.53,13950,14250,13880,18130,9770,13950,14171.52,13.99,0,4501,14403,14176,13903,13676,13403,14290,13790,169,4180,500,10600,10,1,33135540,4705,12.25,0.77,12,0.08,1159.00,18555.00,16110,20241219,-11.86,10050,20240805,41.29,15100,-5.96,20250110,13130,8.15,20250210,16110,-11.86,20241219,10050,41.29,20240805,0.24,N,453340,500,169 억,,4634151,N,N,1652,N,00,N
20250307,121244,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14200,250,2,1.79,326122250,23017,55.39,13950,14250,13880,18130,9770,13950,14168.76,13.99,0,5705,14403,14176,13903,13676,13403,14290,13790,169,4180,500,10600,10,1,33135540,4705,12.25,0.77,12,0.07,1159.00,18555.00,16110,20241219,-11.86,10050,20240805,41.29,15100,-5.96,20250110,13130,8.15,20250210,16110,-11.86,20241219,10050,41.29,20240805,0.24,N,453340,500,169 억,,4634151,N,N,1652,N,00,N
20250307,111242,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14150,200,2,1.43,253986510,17923,43.13,13950,14250,13880,18130,9770,13950,14170.98,13.99,0,5737,14403,14176,13903,13676,13403,14290,13790,169,4180,500,10600,10,1,33135540,4689,12.21,0.76,12,0.05,1159.00,18555.00,16110,20241219,-12.17,10050,20240805,40.80,15100,-6.29,20250110,13130,7.77,20250210,16110,-12.17,20241219,10050,40.80,20240805,0.24,N,453340,500,169 억,,4634151,N,N,1652,N,00,N
20250307,101239,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14220,270,2,1.94,129334970,9146,22.01,13950,14250,13880,18130,9770,13950,14141.15,13.99,0,3825,14403,14176,13903,13676,13403,14290,13790,169,4180,500,10600,10,1,33135540,4712,12.27,0.77,12,0.03,1159.00,18555.00,16110,20241219,-11.73,10050,20240805,41.49,15100,-5.83,20250110,13130,8.30,20250210,16110,-11.73,20241219,10050,41.49,20240805,0.24,N,453340,500,169 억,,4634151,N,N,1652,N,00,N
20250307,091246,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14100,150,2,1.08,19293370,1383,3.33,13950,14100,13880,18130,9770,13950,13950.38,13.99,0,850,14403,14176,13903,13676,13403,14290,13790,169,4180,500,10600,10,1,33135540,4672,12.17,0.76,12,0.00,1159.00,18555.00,16110,20241219,-12.48,10050,20240805,40.30,15100,-6.62,20250110,13130,7.39,20250210,16110,-12.48,20241219,10050,40.30,20240805,0.24,N,453340,500,169 억,,4634151,N,N,1652,N,00,N
20250306,161234,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13950,330,2,2.42,579560035,41530,84.86,13830,14130,13630,17700,9540,13620,13955.21,14.00,0,-3583,13913,13766,13653,13506,13393,13840,13580,169,4080,500,10350,10,1,33135540,4622,12.04,0.75,12,0.13,1159.00,18555.00,16110,20241219,-13.41,10050,20240805,38.81,15100,-7.62,20250110,13130,6.25,20250210,16110,-13.41,20241219,10050,38.81,20240805,0.25,N,453340,500,169 억,,4637909,N,N,1652,N,00,N
20250306,151234,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14030,410,2,3.01,557291475,39938,81.60,13830,14130,13630,17700,9540,13620,13953.92,14.00,0,-3658,13913,13766,13653,13506,13393,13840,13580,169,4080,500,10350,10,1,33135540,4649,12.11,0.76,12,0.12,1159.00,18555.00,16110,20241219,-12.91,10050,20240805,39.60,15100,-7.09,20250110,13130,6.85,20250210,16110,-12.91,20241219,10050,39.60,20240805,0.25,N,453340,500,169 억,,4637909,N,N,1541,N,00,N
20250306,141233,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14060,440,2,3.23,476059785,34151,69.78,13830,14130,13630,17700,9540,13620,13939.85,14.00,0,-1293,13913,13766,13653,13506,13393,13840,13580,169,4080,500,10350,10,1,33135540,4659,12.13,0.76,12,0.10,1159.00,18555.00,16110,20241219,-12.73,10050,20240805,39.90,15100,-6.89,20250110,13130,7.08,20250210,16110,-12.73,20241219,10050,39.90,20240805,0.25,N,453340,500,169 억,,4637909,N,N,1541,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 161241 55 60.00 KOSPI 유통 N N N Y 60 N 14030 80 2 0.57 512625210 36213 87.15 13950 14250 13880 18130 9770 13950 14155.83 13.99 0 -1412 14403 14176 13903 13676 13403 14290 13790 169 4180 500 10600 10 1 33135540 4649 12.11 0.76 12 0.11 1159.00 18555.00 16110 20241219 -12.91 10050 20240805 39.60 15100 -7.09 20250110 13130 6.85 20250210 16110 -12.91 20241219 10050 39.60 20240805 0.24 N 453340 500 169 억 4634151 N N 1652 N 00 N
3 20250307 151246 55 60.00 KOSPI 유통 N N N Y 60 N 14040 90 2 0.65 493458600 34847 83.86 13950 14250 13880 18130 9770 13950 14160.72 13.99 0 -408 14403 14176 13903 13676 13403 14290 13790 169 4180 500 10600 10 1 33135540 4652 12.11 0.76 12 0.11 1159.00 18555.00 16110 20241219 -12.85 10050 20240805 39.70 15100 -7.02 20250110 13130 6.93 20250210 16110 -12.85 20241219 10050 39.70 20240805 0.24 N 453340 500 169 억 4634151 N N 1652 N 00 N
4 20250307 141242 55 60.00 KOSPI 유통 N N N Y 60 N 14110 160 2 1.15 440921300 31110 74.87 13950 14250 13880 18130 9770 13950 14172.98 13.99 0 1121 14403 14176 13903 13676 13403 14290 13790 169 4180 500 10600 10 1 33135540 4675 12.17 0.76 12 0.09 1159.00 18555.00 16110 20241219 -12.41 10050 20240805 40.40 15100 -6.56 20250110 13130 7.46 20250210 16110 -12.41 20241219 10050 40.40 20240805 0.24 N 453340 500 169 억 4634151 N N 1652 N 00 N
5 20250307 131245 55 60.00 KOSPI 유통 N N N Y 60 N 14200 250 2 1.79 374142210 26401 63.53 13950 14250 13880 18130 9770 13950 14171.52 13.99 0 4501 14403 14176 13903 13676 13403 14290 13790 169 4180 500 10600 10 1 33135540 4705 12.25 0.77 12 0.08 1159.00 18555.00 16110 20241219 -11.86 10050 20240805 41.29 15100 -5.96 20250110 13130 8.15 20250210 16110 -11.86 20241219 10050 41.29 20240805 0.24 N 453340 500 169 억 4634151 N N 1652 N 00 N
6 20250307 121244 55 60.00 KOSPI 유통 N N N Y 60 N 14200 250 2 1.79 326122250 23017 55.39 13950 14250 13880 18130 9770 13950 14168.76 13.99 0 5705 14403 14176 13903 13676 13403 14290 13790 169 4180 500 10600 10 1 33135540 4705 12.25 0.77 12 0.07 1159.00 18555.00 16110 20241219 -11.86 10050 20240805 41.29 15100 -5.96 20250110 13130 8.15 20250210 16110 -11.86 20241219 10050 41.29 20240805 0.24 N 453340 500 169 억 4634151 N N 1652 N 00 N
7 20250307 111242 55 60.00 KOSPI 유통 N N N Y 60 N 14150 200 2 1.43 253986510 17923 43.13 13950 14250 13880 18130 9770 13950 14170.98 13.99 0 5737 14403 14176 13903 13676 13403 14290 13790 169 4180 500 10600 10 1 33135540 4689 12.21 0.76 12 0.05 1159.00 18555.00 16110 20241219 -12.17 10050 20240805 40.80 15100 -6.29 20250110 13130 7.77 20250210 16110 -12.17 20241219 10050 40.80 20240805 0.24 N 453340 500 169 억 4634151 N N 1652 N 00 N
8 20250307 101239 55 60.00 KOSPI 유통 N N N Y 60 N 14220 270 2 1.94 129334970 9146 22.01 13950 14250 13880 18130 9770 13950 14141.15 13.99 0 3825 14403 14176 13903 13676 13403 14290 13790 169 4180 500 10600 10 1 33135540 4712 12.27 0.77 12 0.03 1159.00 18555.00 16110 20241219 -11.73 10050 20240805 41.49 15100 -5.83 20250110 13130 8.30 20250210 16110 -11.73 20241219 10050 41.49 20240805 0.24 N 453340 500 169 억 4634151 N N 1652 N 00 N
9 20250307 091246 55 60.00 KOSPI 유통 N N N Y 60 N 14100 150 2 1.08 19293370 1383 3.33 13950 14100 13880 18130 9770 13950 13950.38 13.99 0 850 14403 14176 13903 13676 13403 14290 13790 169 4180 500 10600 10 1 33135540 4672 12.17 0.76 12 0.00 1159.00 18555.00 16110 20241219 -12.48 10050 20240805 40.30 15100 -6.62 20250110 13130 7.39 20250210 16110 -12.48 20241219 10050 40.30 20240805 0.24 N 453340 500 169 억 4634151 N N 1652 N 00 N
10 20250306 161234 55 60.00 KOSPI 유통 N N N Y 60 N 13950 330 2 2.42 579560035 41530 84.86 13830 14130 13630 17700 9540 13620 13955.21 14.00 0 -3583 13913 13766 13653 13506 13393 13840 13580 169 4080 500 10350 10 1 33135540 4622 12.04 0.75 12 0.13 1159.00 18555.00 16110 20241219 -13.41 10050 20240805 38.81 15100 -7.62 20250110 13130 6.25 20250210 16110 -13.41 20241219 10050 38.81 20240805 0.25 N 453340 500 169 억 4637909 N N 1652 N 00 N
11 20250306 151234 55 60.00 KOSPI 유통 N N N Y 60 N 14030 410 2 3.01 557291475 39938 81.60 13830 14130 13630 17700 9540 13620 13953.92 14.00 0 -3658 13913 13766 13653 13506 13393 13840 13580 169 4080 500 10350 10 1 33135540 4649 12.11 0.76 12 0.12 1159.00 18555.00 16110 20241219 -12.91 10050 20240805 39.60 15100 -7.09 20250110 13130 6.85 20250210 16110 -12.91 20241219 10050 39.60 20240805 0.25 N 453340 500 169 억 4637909 N N 1541 N 00 N
12 20250306 141233 55 60.00 KOSPI 유통 N N N Y 60 N 14060 440 2 3.23 476059785 34151 69.78 13830 14130 13630 17700 9540 13620 13939.85 14.00 0 -1293 13913 13766 13653 13506 13393 13840 13580 169 4080 500 10350 10 1 33135540 4659 12.13 0.76 12 0.10 1159.00 18555.00 16110 20241219 -12.73 10050 20240805 39.90 15100 -6.89 20250110 13130 7.08 20250210 16110 -12.73 20241219 10050 39.90 20240805 0.25 N 453340 500 169 억 4637909 N N 1541 N 00 N