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
168490/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
20250312,160850,57,100.00,KOSPI,, ,N,N,N,N, ,N,105,0,3,0.00,127236806,1219209,41.85,105,106,104,136,74,105,104.36,0.00,0,0,108,106,105,103,102,106,103,4001,31,0,60,1,1,80020000,84,0.00,0.00,12,1.52,0.00,0.00,425,20240402,-75.29,101,20250227,3.96,178,-41.01,20250114,101,3.96,20250227,425,-75.29,20240402,101,3.96,20250227,0.13,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250312,150851,57,100.00,KOSPI,, ,N,N,N,N, ,N,105,0,3,0.00,121503386,1164605,39.97,105,106,104,136,74,105,104.33,0.00,0,0,108,106,105,103,102,106,103,4001,31,0,60,1,1,80020000,84,0.00,0.00,12,1.46,0.00,0.00,425,20240402,-75.29,101,20250227,3.96,178,-41.01,20250114,101,3.96,20250227,425,-75.29,20240402,101,3.96,20250227,0.13,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250312,140849,57,100.00,KOSPI,, ,N,N,N,N, ,N,105,0,3,0.00,120292023,1153021,39.58,105,106,104,136,74,105,104.33,0.00,0,0,108,106,105,103,102,106,103,4001,31,0,60,1,1,80020000,84,0.00,0.00,12,1.44,0.00,0.00,425,20240402,-75.29,101,20250227,3.96,178,-41.01,20250114,101,3.96,20250227,425,-75.29,20240402,101,3.96,20250227,0.13,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250312,130850,57,100.00,KOSPI,, ,N,N,N,N, ,N,105,0,3,0.00,104716807,1004127,34.47,105,106,104,136,74,105,104.29,0.00,0,0,108,106,105,103,102,106,103,4001,31,0,60,1,1,80020000,84,0.00,0.00,12,1.25,0.00,0.00,425,20240402,-75.29,101,20250227,3.96,178,-41.01,20250114,101,3.96,20250227,425,-75.29,20240402,101,3.96,20250227,0.13,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250312,120852,57,100.00,KOSPI,, ,N,N,N,N, ,N,105,0,3,0.00,82217078,788173,27.05,105,106,104,136,74,105,104.31,0.00,0,0,108,106,105,103,102,106,103,4001,31,0,60,1,1,80020000,84,0.00,0.00,12,0.98,0.00,0.00,425,20240402,-75.29,101,20250227,3.96,178,-41.01,20250114,101,3.96,20250227,425,-75.29,20240402,101,3.96,20250227,0.13,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250312,110846,57,100.00,KOSPI,, ,N,N,N,N, ,N,104,-1,5,-0.95,68427813,655729,22.51,105,106,104,136,74,105,104.35,0.00,0,0,108,106,105,103,102,106,103,4001,31,0,60,1,1,80020000,83,0.00,0.00,12,0.82,0.00,0.00,425,20240402,-75.53,101,20250227,2.97,178,-41.57,20250114,101,2.97,20250227,425,-75.53,20240402,101,2.97,20250227,0.13,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250312,100847,57,100.00,KOSPI,, ,N,N,N,N, ,N,105,0,3,0.00,33990675,325199,11.16,105,106,104,136,74,105,104.52,0.00,0,0,108,106,105,103,102,106,103,4001,31,0,60,1,1,80020000,84,0.00,0.00,12,0.41,0.00,0.00,425,20240402,-75.29,101,20250227,3.96,178,-41.01,20250114,101,3.96,20250227,425,-75.29,20240402,101,3.96,20250227,0.13,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250312,090854,57,100.00,KOSPI,, ,N,N,N,N, ,N,105,0,3,0.00,5909016,56336,1.93,105,106,104,136,74,105,104.89,0.00,0,0,108,106,105,103,102,106,103,4001,31,0,60,1,1,80020000,84,0.00,0.00,12,0.07,0.00,0.00,425,20240402,-75.29,101,20250227,3.96,178,-41.01,20250114,101,3.96,20250227,425,-75.29,20240402,101,3.96,20250227,0.13,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250311,160842,57,100.00,KOSPI,, ,N,N,N,N, ,N,105,1,2,0.96,302706890,2882434,165.13,105,107,104,135,73,104,105.03,0.00,0,0,106,104,104,102,102,105,103,4001,31,0,60,1,1,80020000,84,0.00,0.00,12,3.60,0.00,0.00,425,20240402,-75.29,101,20250227,3.96,178,-41.01,20250114,101,3.96,20250227,425,-75.29,20240402,101,3.96,20250227,0.13,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250311,150846,57,100.00,KOSPI,, ,N,N,N,N, ,N,105,1,2,0.96,299930656,2856105,163.62,105,107,104,135,73,104,105.03,0.00,0,0,106,104,104,102,102,105,103,4001,31,0,60,1,1,80020000,84,0.00,0.00,12,3.57,0.00,0.00,425,20240402,-75.29,101,20250227,3.96,178,-41.01,20250114,101,3.96,20250227,425,-75.29,20240402,101,3.96,20250227,0.13,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250311,140848,57,100.00,KOSPI,, ,N,N,N,N, ,N,106,2,2,1.92,294058579,2800280,160.42,105,107,104,135,73,104,105.02,0.00,0,0,106,104,104,102,102,105,103,4001,31,0,60,1,1,80020000,85,0.00,0.00,12,3.50,0.00,0.00,425,20240402,-75.06,101,20250227,4.95,178,-40.45,20250114,101,4.95,20250227,425,-75.06,20240402,101,4.95,20250227,0.13,N,168490,0,4001 억,,0,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 160850 57 100.00 KOSPI N N N N N 105 0 3 0.00 127236806 1219209 41.85 105 106 104 136 74 105 104.36 0.00 0 0 108 106 105 103 102 106 103 4001 31 0 60 1 1 80020000 84 0.00 0.00 12 1.52 0.00 0.00 425 20240402 -75.29 101 20250227 3.96 178 -41.01 20250114 101 3.96 20250227 425 -75.29 20240402 101 3.96 20250227 0.13 N 168490 0 4001 억 0 N N 0 N 00 N
3 20250312 150851 57 100.00 KOSPI N N N N N 105 0 3 0.00 121503386 1164605 39.97 105 106 104 136 74 105 104.33 0.00 0 0 108 106 105 103 102 106 103 4001 31 0 60 1 1 80020000 84 0.00 0.00 12 1.46 0.00 0.00 425 20240402 -75.29 101 20250227 3.96 178 -41.01 20250114 101 3.96 20250227 425 -75.29 20240402 101 3.96 20250227 0.13 N 168490 0 4001 억 0 N N 0 N 00 N
4 20250312 140849 57 100.00 KOSPI N N N N N 105 0 3 0.00 120292023 1153021 39.58 105 106 104 136 74 105 104.33 0.00 0 0 108 106 105 103 102 106 103 4001 31 0 60 1 1 80020000 84 0.00 0.00 12 1.44 0.00 0.00 425 20240402 -75.29 101 20250227 3.96 178 -41.01 20250114 101 3.96 20250227 425 -75.29 20240402 101 3.96 20250227 0.13 N 168490 0 4001 억 0 N N 0 N 00 N
5 20250312 130850 57 100.00 KOSPI N N N N N 105 0 3 0.00 104716807 1004127 34.47 105 106 104 136 74 105 104.29 0.00 0 0 108 106 105 103 102 106 103 4001 31 0 60 1 1 80020000 84 0.00 0.00 12 1.25 0.00 0.00 425 20240402 -75.29 101 20250227 3.96 178 -41.01 20250114 101 3.96 20250227 425 -75.29 20240402 101 3.96 20250227 0.13 N 168490 0 4001 억 0 N N 0 N 00 N
6 20250312 120852 57 100.00 KOSPI N N N N N 105 0 3 0.00 82217078 788173 27.05 105 106 104 136 74 105 104.31 0.00 0 0 108 106 105 103 102 106 103 4001 31 0 60 1 1 80020000 84 0.00 0.00 12 0.98 0.00 0.00 425 20240402 -75.29 101 20250227 3.96 178 -41.01 20250114 101 3.96 20250227 425 -75.29 20240402 101 3.96 20250227 0.13 N 168490 0 4001 억 0 N N 0 N 00 N
7 20250312 110846 57 100.00 KOSPI N N N N N 104 -1 5 -0.95 68427813 655729 22.51 105 106 104 136 74 105 104.35 0.00 0 0 108 106 105 103 102 106 103 4001 31 0 60 1 1 80020000 83 0.00 0.00 12 0.82 0.00 0.00 425 20240402 -75.53 101 20250227 2.97 178 -41.57 20250114 101 2.97 20250227 425 -75.53 20240402 101 2.97 20250227 0.13 N 168490 0 4001 억 0 N N 0 N 00 N
8 20250312 100847 57 100.00 KOSPI N N N N N 105 0 3 0.00 33990675 325199 11.16 105 106 104 136 74 105 104.52 0.00 0 0 108 106 105 103 102 106 103 4001 31 0 60 1 1 80020000 84 0.00 0.00 12 0.41 0.00 0.00 425 20240402 -75.29 101 20250227 3.96 178 -41.01 20250114 101 3.96 20250227 425 -75.29 20240402 101 3.96 20250227 0.13 N 168490 0 4001 억 0 N N 0 N 00 N
9 20250312 090854 57 100.00 KOSPI N N N N N 105 0 3 0.00 5909016 56336 1.93 105 106 104 136 74 105 104.89 0.00 0 0 108 106 105 103 102 106 103 4001 31 0 60 1 1 80020000 84 0.00 0.00 12 0.07 0.00 0.00 425 20240402 -75.29 101 20250227 3.96 178 -41.01 20250114 101 3.96 20250227 425 -75.29 20240402 101 3.96 20250227 0.13 N 168490 0 4001 억 0 N N 0 N 00 N
10 20250311 160842 57 100.00 KOSPI N N N N N 105 1 2 0.96 302706890 2882434 165.13 105 107 104 135 73 104 105.03 0.00 0 0 106 104 104 102 102 105 103 4001 31 0 60 1 1 80020000 84 0.00 0.00 12 3.60 0.00 0.00 425 20240402 -75.29 101 20250227 3.96 178 -41.01 20250114 101 3.96 20250227 425 -75.29 20240402 101 3.96 20250227 0.13 N 168490 0 4001 억 0 N N 0 N 00 N
11 20250311 150846 57 100.00 KOSPI N N N N N 105 1 2 0.96 299930656 2856105 163.62 105 107 104 135 73 104 105.03 0.00 0 0 106 104 104 102 102 105 103 4001 31 0 60 1 1 80020000 84 0.00 0.00 12 3.57 0.00 0.00 425 20240402 -75.29 101 20250227 3.96 178 -41.01 20250114 101 3.96 20250227 425 -75.29 20240402 101 3.96 20250227 0.13 N 168490 0 4001 억 0 N N 0 N 00 N
12 20250311 140848 57 100.00 KOSPI N N N N N 106 2 2 1.92 294058579 2800280 160.42 105 107 104 135 73 104 105.02 0.00 0 0 106 104 104 102 102 105 103 4001 31 0 60 1 1 80020000 85 0.00 0.00 12 3.50 0.00 0.00 425 20240402 -75.06 101 20250227 4.95 178 -40.45 20250114 101 4.95 20250227 425 -75.06 20240402 101 4.95 20250227 0.13 N 168490 0 4001 억 0 N N 0 N 00 N