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
101140/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
20250312,160736,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7080,-160,5,-2.21,52193530,7273,63.92,7040,7590,7020,9410,5070,7240,7176.34,0.17,0,-1102,7440,7340,7170,7070,6900,7390,7120,50,2170,500,0,10,1,10044216,711,7.83,0.49,12,0.07,904.00,14488.00,12410,20250110,-42.95,585,20240228,1110.26,12410,-42.95,20250110,4395,61.09,20250217,12410,-42.95,20250110,4395,61.09,20250217,0.00,N,101140,500,50 억,,16765,N,N,0,N,00,N
20250312,150738,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7200,-40,5,-0.55,48806890,6797,59.73,7040,7590,7020,9410,5070,7240,7180.65,0.17,0,-1100,7440,7340,7170,7070,6900,7390,7120,50,2170,500,0,10,1,10044216,723,7.96,0.50,12,0.07,904.00,14488.00,12410,20250110,-41.98,585,20240228,1130.77,12410,-41.98,20250110,4395,63.82,20250217,12410,-41.98,20250110,4395,63.82,20250217,0.00,N,101140,500,50 억,,16765,N,N,0,N,00,N
20250312,140736,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7140,-100,5,-1.38,34220020,4758,41.81,7040,7590,7020,9410,5070,7240,7192.10,0.17,0,334,7440,7340,7170,7070,6900,7390,7120,50,2170,500,0,10,1,10044216,717,7.90,0.49,12,0.05,904.00,14488.00,12410,20250110,-42.47,585,20240228,1120.51,12410,-42.47,20250110,4395,62.46,20250217,12410,-42.47,20250110,4395,62.46,20250217,0.00,N,101140,500,50 억,,16765,N,N,0,N,00,N
20250312,130736,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7110,-130,5,-1.80,32331070,4493,39.49,7040,7590,7020,9410,5070,7240,7195.88,0.17,0,431,7440,7340,7170,7070,6900,7390,7120,50,2170,500,0,10,1,10044216,714,7.87,0.49,12,0.04,904.00,14488.00,12410,20250110,-42.71,585,20240228,1115.38,12410,-42.71,20250110,4395,61.77,20250217,12410,-42.71,20250110,4395,61.77,20250217,0.00,N,101140,500,50 억,,16765,N,N,0,N,00,N
20250312,120738,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7220,-20,5,-0.28,29575170,4107,36.09,7040,7590,7020,9410,5070,7240,7201.16,0.17,0,414,7440,7340,7170,7070,6900,7390,7120,50,2170,500,0,10,1,10044216,725,7.99,0.50,12,0.04,904.00,14488.00,12410,20250110,-41.82,585,20240228,1134.19,12410,-41.82,20250110,4395,64.28,20250217,12410,-41.82,20250110,4395,64.28,20250217,0.00,N,101140,500,50 억,,16765,N,N,0,N,00,N
20250312,110733,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7250,10,2,0.14,22963970,3188,28.02,7040,7590,7020,9410,5070,7240,7203.25,0.17,0,562,7440,7340,7170,7070,6900,7390,7120,50,2170,500,0,10,1,10044216,728,8.02,0.50,12,0.03,904.00,14488.00,12410,20250110,-41.58,585,20240228,1139.32,12410,-41.58,20250110,4395,64.96,20250217,12410,-41.58,20250110,4395,64.96,20250217,0.00,N,101140,500,50 억,,16765,N,N,0,N,00,N
20250312,100734,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7200,-40,5,-0.55,17015240,2365,20.78,7040,7590,7020,9410,5070,7240,7194.60,0.17,0,299,7440,7340,7170,7070,6900,7390,7120,50,2170,500,0,10,1,10044216,723,7.96,0.50,12,0.02,904.00,14488.00,12410,20250110,-41.98,585,20240228,1130.77,12410,-41.98,20250110,4395,63.82,20250217,12410,-41.98,20250110,4395,63.82,20250217,0.00,N,101140,500,50 억,,16765,N,N,0,N,00,N
20250312,090739,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7080,-160,5,-2.21,2540480,361,3.17,7040,7230,7020,9410,5070,7240,7037.34,0.17,0,197,7440,7340,7170,7070,6900,7390,7120,50,2170,500,0,10,1,10044216,711,7.83,0.49,12,0.00,904.00,14488.00,12410,20250110,-42.95,585,20240228,1110.26,12410,-42.95,20250110,4395,61.09,20250217,12410,-42.95,20250110,4395,61.09,20250217,0.00,N,101140,500,50 억,,16765,N,N,0,N,00,N
20250311,160730,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7240,60,2,0.84,80869250,11284,39.27,7140,7270,7000,9330,5030,7180,7166.71,0.14,0,2504,7566,7372,7106,6912,6646,7470,7010,50,2150,500,0,10,1,10044216,727,8.01,0.50,12,0.11,904.00,14488.00,12410,20250110,-41.66,585,20240227,1137.61,12410,-41.66,20250110,4395,64.73,20250217,12410,-41.66,20250110,4395,64.73,20250217,0.00,N,101140,500,50 억,,14180,N,N,0,N,00,N
20250311,150733,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7240,60,2,0.84,80006670,11165,38.86,7140,7270,7000,9330,5030,7180,7165.85,0.14,0,2472,7566,7372,7106,6912,6646,7470,7010,50,2150,500,0,10,1,10044216,727,8.01,0.50,12,0.11,904.00,14488.00,12410,20250110,-41.66,585,20240227,1137.61,12410,-41.66,20250110,4395,64.73,20250217,12410,-41.66,20250110,4395,64.73,20250217,0.00,N,101140,500,50 억,,14180,N,N,0,N,00,N
20250311,140733,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7170,-10,5,-0.14,40669450,5722,19.91,7140,7220,7000,9330,5030,7180,7107.56,0.14,0,-297,7566,7372,7106,6912,6646,7470,7010,50,2150,500,0,10,1,10044216,720,7.93,0.49,12,0.06,904.00,14488.00,12410,20250110,-42.22,585,20240227,1125.64,12410,-42.22,20250110,4395,63.14,20250217,12410,-42.22,20250110,4395,63.14,20250217,0.00,N,101140,500,50 억,,14180,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 20250312 160736 51 100.00 KOSPI 유통 N N N N N 7080 -160 5 -2.21 52193530 7273 63.92 7040 7590 7020 9410 5070 7240 7176.34 0.17 0 -1102 7440 7340 7170 7070 6900 7390 7120 50 2170 500 0 10 1 10044216 711 7.83 0.49 12 0.07 904.00 14488.00 12410 20250110 -42.95 585 20240228 1110.26 12410 -42.95 20250110 4395 61.09 20250217 12410 -42.95 20250110 4395 61.09 20250217 0.00 N 101140 500 50 억 16765 N N 0 N 00 N
3 20250312 150738 51 100.00 KOSPI 유통 N N N N N 7200 -40 5 -0.55 48806890 6797 59.73 7040 7590 7020 9410 5070 7240 7180.65 0.17 0 -1100 7440 7340 7170 7070 6900 7390 7120 50 2170 500 0 10 1 10044216 723 7.96 0.50 12 0.07 904.00 14488.00 12410 20250110 -41.98 585 20240228 1130.77 12410 -41.98 20250110 4395 63.82 20250217 12410 -41.98 20250110 4395 63.82 20250217 0.00 N 101140 500 50 억 16765 N N 0 N 00 N
4 20250312 140736 51 100.00 KOSPI 유통 N N N N N 7140 -100 5 -1.38 34220020 4758 41.81 7040 7590 7020 9410 5070 7240 7192.10 0.17 0 334 7440 7340 7170 7070 6900 7390 7120 50 2170 500 0 10 1 10044216 717 7.90 0.49 12 0.05 904.00 14488.00 12410 20250110 -42.47 585 20240228 1120.51 12410 -42.47 20250110 4395 62.46 20250217 12410 -42.47 20250110 4395 62.46 20250217 0.00 N 101140 500 50 억 16765 N N 0 N 00 N
5 20250312 130736 51 100.00 KOSPI 유통 N N N N N 7110 -130 5 -1.80 32331070 4493 39.49 7040 7590 7020 9410 5070 7240 7195.88 0.17 0 431 7440 7340 7170 7070 6900 7390 7120 50 2170 500 0 10 1 10044216 714 7.87 0.49 12 0.04 904.00 14488.00 12410 20250110 -42.71 585 20240228 1115.38 12410 -42.71 20250110 4395 61.77 20250217 12410 -42.71 20250110 4395 61.77 20250217 0.00 N 101140 500 50 억 16765 N N 0 N 00 N
6 20250312 120738 51 100.00 KOSPI 유통 N N N N N 7220 -20 5 -0.28 29575170 4107 36.09 7040 7590 7020 9410 5070 7240 7201.16 0.17 0 414 7440 7340 7170 7070 6900 7390 7120 50 2170 500 0 10 1 10044216 725 7.99 0.50 12 0.04 904.00 14488.00 12410 20250110 -41.82 585 20240228 1134.19 12410 -41.82 20250110 4395 64.28 20250217 12410 -41.82 20250110 4395 64.28 20250217 0.00 N 101140 500 50 억 16765 N N 0 N 00 N
7 20250312 110733 51 100.00 KOSPI 유통 N N N N N 7250 10 2 0.14 22963970 3188 28.02 7040 7590 7020 9410 5070 7240 7203.25 0.17 0 562 7440 7340 7170 7070 6900 7390 7120 50 2170 500 0 10 1 10044216 728 8.02 0.50 12 0.03 904.00 14488.00 12410 20250110 -41.58 585 20240228 1139.32 12410 -41.58 20250110 4395 64.96 20250217 12410 -41.58 20250110 4395 64.96 20250217 0.00 N 101140 500 50 억 16765 N N 0 N 00 N
8 20250312 100734 51 100.00 KOSPI 유통 N N N N N 7200 -40 5 -0.55 17015240 2365 20.78 7040 7590 7020 9410 5070 7240 7194.60 0.17 0 299 7440 7340 7170 7070 6900 7390 7120 50 2170 500 0 10 1 10044216 723 7.96 0.50 12 0.02 904.00 14488.00 12410 20250110 -41.98 585 20240228 1130.77 12410 -41.98 20250110 4395 63.82 20250217 12410 -41.98 20250110 4395 63.82 20250217 0.00 N 101140 500 50 억 16765 N N 0 N 00 N
9 20250312 090739 51 100.00 KOSPI 유통 N N N N N 7080 -160 5 -2.21 2540480 361 3.17 7040 7230 7020 9410 5070 7240 7037.34 0.17 0 197 7440 7340 7170 7070 6900 7390 7120 50 2170 500 0 10 1 10044216 711 7.83 0.49 12 0.00 904.00 14488.00 12410 20250110 -42.95 585 20240228 1110.26 12410 -42.95 20250110 4395 61.09 20250217 12410 -42.95 20250110 4395 61.09 20250217 0.00 N 101140 500 50 억 16765 N N 0 N 00 N
10 20250311 160730 51 100.00 KOSPI 유통 N N N N N 7240 60 2 0.84 80869250 11284 39.27 7140 7270 7000 9330 5030 7180 7166.71 0.14 0 2504 7566 7372 7106 6912 6646 7470 7010 50 2150 500 0 10 1 10044216 727 8.01 0.50 12 0.11 904.00 14488.00 12410 20250110 -41.66 585 20240227 1137.61 12410 -41.66 20250110 4395 64.73 20250217 12410 -41.66 20250110 4395 64.73 20250217 0.00 N 101140 500 50 억 14180 N N 0 N 00 N
11 20250311 150733 51 100.00 KOSPI 유통 N N N N N 7240 60 2 0.84 80006670 11165 38.86 7140 7270 7000 9330 5030 7180 7165.85 0.14 0 2472 7566 7372 7106 6912 6646 7470 7010 50 2150 500 0 10 1 10044216 727 8.01 0.50 12 0.11 904.00 14488.00 12410 20250110 -41.66 585 20240227 1137.61 12410 -41.66 20250110 4395 64.73 20250217 12410 -41.66 20250110 4395 64.73 20250217 0.00 N 101140 500 50 억 14180 N N 0 N 00 N
12 20250311 140733 51 100.00 KOSPI 유통 N N N N N 7170 -10 5 -0.14 40669450 5722 19.91 7140 7220 7000 9330 5030 7180 7107.56 0.14 0 -297 7566 7372 7106 6912 6646 7470 7010 50 2150 500 0 10 1 10044216 720 7.93 0.49 12 0.06 904.00 14488.00 12410 20250110 -42.22 585 20240227 1125.64 12410 -42.22 20250110 4395 63.14 20250217 12410 -42.22 20250110 4395 63.14 20250217 0.00 N 101140 500 50 억 14180 N N 0 N 00 N