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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
018670/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
20250312,160327,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,240000,2500,2,1.05,842613750,3524,27.38,239500,241000,237000,308500,166500,237500,239104.91,7.39,0,-261,245833,241666,237833,233666,229833,243750,235750,462,71000,5000,180500,500,1,9230244,22153,7.00,0.86,12,0.04,34267.00,280436.00,251000,20250224,-4.38,148300,20240320,61.83,251000,-4.38,20250224,207000,15.94,20250102,251000,-4.38,20250224,148300,61.83,20240320,0.08,N,018670,5000,461 억,,682235,N,N,2,N,00,N
20250312,150328,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,239000,1500,2,0.63,778451250,3256,25.29,239500,241000,237000,308500,166500,237500,239082.08,7.39,0,-284,245833,241666,237833,233666,229833,243750,235750,462,71000,5000,180500,500,1,9230244,22060,6.97,0.85,12,0.04,34267.00,280436.00,251000,20250224,-4.78,148300,20240320,61.16,251000,-4.78,20250224,207000,15.46,20250102,251000,-4.78,20250224,148300,61.16,20240320,0.08,N,018670,5000,461 억,,682235,N,N,1,N,00,N
20250312,140326,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,238000,500,2,0.21,648279750,2709,21.04,239500,241000,237000,308500,166500,237500,239305.92,7.39,0,-291,245833,241666,237833,233666,229833,243750,235750,462,71000,5000,180500,500,1,9230244,21968,6.95,0.85,12,0.03,34267.00,280436.00,251000,20250224,-5.18,148300,20240320,60.49,251000,-5.18,20250224,207000,14.98,20250102,251000,-5.18,20250224,148300,60.49,20240320,0.08,N,018670,5000,461 억,,682235,N,N,1,N,00,N
20250312,130326,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,240500,3000,2,1.26,382397250,1599,12.42,239500,240500,237000,308500,166500,237500,239147.75,7.39,0,-206,245833,241666,237833,233666,229833,243750,235750,462,71000,5000,180500,500,1,9230244,22199,7.02,0.86,12,0.02,34267.00,280436.00,251000,20250224,-4.18,148300,20240320,62.17,251000,-4.18,20250224,207000,16.18,20250102,251000,-4.18,20250224,148300,62.17,20240320,0.08,N,018670,5000,461 억,,682235,N,N,1,N,00,N
20250312,120327,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,240000,2500,2,1.05,281543000,1178,9.15,239500,240500,237000,308500,166500,237500,239000.85,7.39,0,-87,245833,241666,237833,233666,229833,243750,235750,462,71000,5000,180500,500,1,9230244,22153,7.00,0.86,12,0.01,34267.00,280436.00,251000,20250224,-4.38,148300,20240320,61.83,251000,-4.38,20250224,207000,15.94,20250102,251000,-4.38,20250224,148300,61.83,20240320,0.08,N,018670,5000,461 억,,682235,N,N,1,N,00,N
20250312,110325,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,240500,3000,2,1.26,222981000,934,7.26,239500,240500,237000,308500,166500,237500,238737.69,7.39,0,-27,245833,241666,237833,233666,229833,243750,235750,462,71000,5000,180500,500,1,9230244,22199,7.02,0.86,12,0.01,34267.00,280436.00,251000,20250224,-4.18,148300,20240320,62.17,251000,-4.18,20250224,207000,16.18,20250102,251000,-4.18,20250224,148300,62.17,20240320,0.08,N,018670,5000,461 억,,682235,N,N,1,N,00,N
20250312,100326,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,239000,1500,2,0.63,82363000,346,2.69,239500,239500,237000,308500,166500,237500,238043.35,7.39,0,-16,245833,241666,237833,233666,229833,243750,235750,462,71000,5000,180500,500,1,9230244,22060,6.97,0.85,12,0.00,34267.00,280436.00,251000,20250224,-4.78,148300,20240320,61.16,251000,-4.78,20250224,207000,15.46,20250102,251000,-4.78,20250224,148300,61.16,20240320,0.08,N,018670,5000,461 억,,682235,N,N,1,N,00,N
20250312,090327,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,239500,2000,2,0.84,8380000,35,0.27,239500,239500,238000,308500,166500,237500,239428.57,7.39,0,3,245833,241666,237833,233666,229833,243750,235750,462,71000,5000,180500,500,1,9230244,22106,6.99,0.85,12,0.00,34267.00,280436.00,251000,20250224,-4.58,148300,20240320,61.50,251000,-4.58,20250224,207000,15.70,20250102,251000,-4.58,20250224,148300,61.50,20240320,0.08,N,018670,5000,461 억,,682235,N,N,1,N,00,N
20250311,160324,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,237500,-1500,5,-0.63,3067201750,12870,127.64,236500,242000,234000,310500,167500,239000,238321.81,7.39,0,669,247333,243166,237833,233666,228333,245250,235750,462,71500,5000,181640,500,1,9230244,21922,6.93,0.85,12,0.14,34267.00,280436.00,251000,20250224,-5.38,148300,20240320,60.15,251000,-5.38,20250224,207000,14.73,20250102,251000,-5.38,20250224,148300,60.15,20240320,0.08,N,018670,5000,461 억,,682469,N,N,1,N,00,N
20250311,150326,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,238500,-500,5,-0.21,2947996250,12369,122.67,236500,242000,234000,310500,167500,239000,238337.48,7.39,0,878,247333,243166,237833,233666,228333,245250,235750,462,71500,5000,181640,500,1,9230244,22014,6.96,0.85,12,0.13,34267.00,280436.00,251000,20250224,-4.98,148300,20240320,60.82,251000,-4.98,20250224,207000,15.22,20250102,251000,-4.98,20250224,148300,60.82,20240320,0.08,N,018670,5000,461 억,,682469,N,N,1,N,00,N
20250311,140325,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,239500,500,2,0.21,2603505250,10926,108.36,236500,242000,234000,310500,167500,239000,238285.31,7.39,0,903,247333,243166,237833,233666,228333,245250,235750,462,71500,5000,181640,500,1,9230244,22106,6.99,0.85,12,0.12,34267.00,280436.00,251000,20250224,-4.58,148300,20240320,61.50,251000,-4.58,20250224,207000,15.70,20250102,251000,-4.58,20250224,148300,61.50,20240320,0.08,N,018670,5000,461 억,,682469,N,N,1,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 20250312 160327 55 60.00 KOSPI 유통 N N N Y 60 N 240000 2500 2 1.05 842613750 3524 27.38 239500 241000 237000 308500 166500 237500 239104.91 7.39 0 -261 245833 241666 237833 233666 229833 243750 235750 462 71000 5000 180500 500 1 9230244 22153 7.00 0.86 12 0.04 34267.00 280436.00 251000 20250224 -4.38 148300 20240320 61.83 251000 -4.38 20250224 207000 15.94 20250102 251000 -4.38 20250224 148300 61.83 20240320 0.08 N 018670 5000 461 억 682235 N N 2 N 00 N
3 20250312 150328 55 60.00 KOSPI 유통 N N N Y 60 N 239000 1500 2 0.63 778451250 3256 25.29 239500 241000 237000 308500 166500 237500 239082.08 7.39 0 -284 245833 241666 237833 233666 229833 243750 235750 462 71000 5000 180500 500 1 9230244 22060 6.97 0.85 12 0.04 34267.00 280436.00 251000 20250224 -4.78 148300 20240320 61.16 251000 -4.78 20250224 207000 15.46 20250102 251000 -4.78 20250224 148300 61.16 20240320 0.08 N 018670 5000 461 억 682235 N N 1 N 00 N
4 20250312 140326 55 60.00 KOSPI 유통 N N N Y 60 N 238000 500 2 0.21 648279750 2709 21.04 239500 241000 237000 308500 166500 237500 239305.92 7.39 0 -291 245833 241666 237833 233666 229833 243750 235750 462 71000 5000 180500 500 1 9230244 21968 6.95 0.85 12 0.03 34267.00 280436.00 251000 20250224 -5.18 148300 20240320 60.49 251000 -5.18 20250224 207000 14.98 20250102 251000 -5.18 20250224 148300 60.49 20240320 0.08 N 018670 5000 461 억 682235 N N 1 N 00 N
5 20250312 130326 55 60.00 KOSPI 유통 N N N Y 60 N 240500 3000 2 1.26 382397250 1599 12.42 239500 240500 237000 308500 166500 237500 239147.75 7.39 0 -206 245833 241666 237833 233666 229833 243750 235750 462 71000 5000 180500 500 1 9230244 22199 7.02 0.86 12 0.02 34267.00 280436.00 251000 20250224 -4.18 148300 20240320 62.17 251000 -4.18 20250224 207000 16.18 20250102 251000 -4.18 20250224 148300 62.17 20240320 0.08 N 018670 5000 461 억 682235 N N 1 N 00 N
6 20250312 120327 55 60.00 KOSPI 유통 N N N Y 60 N 240000 2500 2 1.05 281543000 1178 9.15 239500 240500 237000 308500 166500 237500 239000.85 7.39 0 -87 245833 241666 237833 233666 229833 243750 235750 462 71000 5000 180500 500 1 9230244 22153 7.00 0.86 12 0.01 34267.00 280436.00 251000 20250224 -4.38 148300 20240320 61.83 251000 -4.38 20250224 207000 15.94 20250102 251000 -4.38 20250224 148300 61.83 20240320 0.08 N 018670 5000 461 억 682235 N N 1 N 00 N
7 20250312 110325 55 60.00 KOSPI 유통 N N N Y 60 N 240500 3000 2 1.26 222981000 934 7.26 239500 240500 237000 308500 166500 237500 238737.69 7.39 0 -27 245833 241666 237833 233666 229833 243750 235750 462 71000 5000 180500 500 1 9230244 22199 7.02 0.86 12 0.01 34267.00 280436.00 251000 20250224 -4.18 148300 20240320 62.17 251000 -4.18 20250224 207000 16.18 20250102 251000 -4.18 20250224 148300 62.17 20240320 0.08 N 018670 5000 461 억 682235 N N 1 N 00 N
8 20250312 100326 55 60.00 KOSPI 유통 N N N Y 60 N 239000 1500 2 0.63 82363000 346 2.69 239500 239500 237000 308500 166500 237500 238043.35 7.39 0 -16 245833 241666 237833 233666 229833 243750 235750 462 71000 5000 180500 500 1 9230244 22060 6.97 0.85 12 0.00 34267.00 280436.00 251000 20250224 -4.78 148300 20240320 61.16 251000 -4.78 20250224 207000 15.46 20250102 251000 -4.78 20250224 148300 61.16 20240320 0.08 N 018670 5000 461 억 682235 N N 1 N 00 N
9 20250312 090327 55 60.00 KOSPI 유통 N N N Y 60 N 239500 2000 2 0.84 8380000 35 0.27 239500 239500 238000 308500 166500 237500 239428.57 7.39 0 3 245833 241666 237833 233666 229833 243750 235750 462 71000 5000 180500 500 1 9230244 22106 6.99 0.85 12 0.00 34267.00 280436.00 251000 20250224 -4.58 148300 20240320 61.50 251000 -4.58 20250224 207000 15.70 20250102 251000 -4.58 20250224 148300 61.50 20240320 0.08 N 018670 5000 461 억 682235 N N 1 N 00 N
10 20250311 160324 55 60.00 KOSPI 유통 N N N Y 60 N 237500 -1500 5 -0.63 3067201750 12870 127.64 236500 242000 234000 310500 167500 239000 238321.81 7.39 0 669 247333 243166 237833 233666 228333 245250 235750 462 71500 5000 181640 500 1 9230244 21922 6.93 0.85 12 0.14 34267.00 280436.00 251000 20250224 -5.38 148300 20240320 60.15 251000 -5.38 20250224 207000 14.73 20250102 251000 -5.38 20250224 148300 60.15 20240320 0.08 N 018670 5000 461 억 682469 N N 1 N 00 N
11 20250311 150326 55 60.00 KOSPI 유통 N N N Y 60 N 238500 -500 5 -0.21 2947996250 12369 122.67 236500 242000 234000 310500 167500 239000 238337.48 7.39 0 878 247333 243166 237833 233666 228333 245250 235750 462 71500 5000 181640 500 1 9230244 22014 6.96 0.85 12 0.13 34267.00 280436.00 251000 20250224 -4.98 148300 20240320 60.82 251000 -4.98 20250224 207000 15.22 20250102 251000 -4.98 20250224 148300 60.82 20240320 0.08 N 018670 5000 461 억 682469 N N 1 N 00 N
12 20250311 140325 55 60.00 KOSPI 유통 N N N Y 60 N 239500 500 2 0.21 2603505250 10926 108.36 236500 242000 234000 310500 167500 239000 238285.31 7.39 0 903 247333 243166 237833 233666 228333 245250 235750 462 71500 5000 181640 500 1 9230244 22106 6.99 0.85 12 0.12 34267.00 280436.00 251000 20250224 -4.58 148300 20240320 61.50 251000 -4.58 20250224 207000 15.70 20250102 251000 -4.58 20250224 148300 61.50 20240320 0.08 N 018670 5000 461 억 682469 N N 1 N 00 N