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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010420/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
20250318,160248,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1198,29,2,2.48,84794498,70412,462.81,1169,1230,1168,1519,819,1169,1204.26,0.68,0,-1648,1187,1178,1170,1161,1153,1174,1157,102,350,500,790,1,1,20493012,246,10.15,0.56,12,0.34,118.00,2155.00,1517,20241114,-21.03,910,20240806,31.65,1400,-14.43,20250123,1071,11.86,20250103,1517,-21.03,20241114,910,31.65,20240806,0.16,N,010420,500,102 억,,138914,N,N,15,N,00,N
20250318,150251,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1204,35,2,2.99,73210861,60787,399.55,1169,1230,1168,1519,819,1169,1204.38,0.68,0,-1477,1187,1178,1170,1161,1153,1174,1157,102,350,500,790,1,1,20493012,247,10.20,0.56,12,0.30,118.00,2155.00,1517,20241114,-20.63,910,20240806,32.31,1400,-14.00,20250123,1071,12.42,20250103,1517,-20.63,20241114,910,32.31,20240806,0.16,N,010420,500,102 억,,138914,N,N,3,N,00,N
20250318,140249,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1205,36,2,3.08,67284172,55852,367.11,1169,1230,1168,1519,819,1169,1204.69,0.68,0,-1090,1187,1178,1170,1161,1153,1174,1157,102,350,500,790,1,1,20493012,247,10.21,0.56,12,0.27,118.00,2155.00,1517,20241114,-20.57,910,20240806,32.42,1400,-13.93,20250123,1071,12.51,20250103,1517,-20.57,20241114,910,32.42,20240806,0.16,N,010420,500,102 억,,138914,N,N,3,N,00,N
20250318,130249,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1200,31,2,2.65,65798111,54618,359.00,1169,1230,1168,1519,819,1169,1204.70,0.68,0,-413,1187,1178,1170,1161,1153,1174,1157,102,350,500,790,1,1,20493012,246,10.17,0.56,12,0.27,118.00,2155.00,1517,20241114,-20.90,910,20240806,31.87,1400,-14.29,20250123,1071,12.04,20250103,1517,-20.90,20241114,910,31.87,20240806,0.16,N,010420,500,102 억,,138914,N,N,3,N,00,N
20250318,120249,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1208,39,2,3.34,65530943,54396,357.54,1169,1230,1168,1519,819,1169,1204.70,0.68,0,-413,1187,1178,1170,1161,1153,1174,1157,102,350,500,790,1,1,20493012,248,10.24,0.56,12,0.27,118.00,2155.00,1517,20241114,-20.37,910,20240806,32.75,1400,-13.71,20250123,1071,12.79,20250103,1517,-20.37,20241114,910,32.75,20240806,0.16,N,010420,500,102 억,,138914,N,N,3,N,00,N
20250318,110249,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1204,35,2,2.99,55172767,45796,301.01,1169,1230,1168,1519,819,1169,1204.75,0.68,0,-531,1187,1178,1170,1161,1153,1174,1157,102,350,500,790,1,1,20493012,247,10.20,0.56,12,0.22,118.00,2155.00,1517,20241114,-20.63,910,20240806,32.31,1400,-14.00,20250123,1071,12.42,20250103,1517,-20.63,20241114,910,32.31,20240806,0.16,N,010420,500,102 억,,138914,N,N,3,N,00,N
20250318,100250,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1186,17,2,1.45,5730699,4877,32.06,1169,1186,1168,1519,819,1169,1175.05,0.68,0,-158,1187,1178,1170,1161,1153,1174,1157,102,350,500,790,1,1,20493012,243,10.05,0.55,12,0.02,118.00,2155.00,1517,20241114,-21.82,910,20240806,30.33,1400,-15.29,20250123,1071,10.74,20250103,1517,-21.82,20241114,910,30.33,20240806,0.16,N,010420,500,102 억,,138914,N,N,3,N,00,N
20250318,090250,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1169,0,3,0.00,523712,448,2.94,1169,1169,1169,1519,819,1169,1169.00,0.68,0,0,1187,1178,1170,1161,1153,1174,1157,102,350,500,790,1,1,20493012,240,9.91,0.54,12,0.00,118.00,2155.00,1517,20241114,-22.94,910,20240806,28.46,1400,-16.50,20250123,1071,9.15,20250103,1517,-22.94,20241114,910,28.46,20240806,0.16,N,010420,500,102 억,,138914,N,N,3,N,00,N
20250317,160249,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1169,-1,5,-0.09,17654866,15126,84.50,1170,1179,1162,1521,819,1170,1167.19,0.68,0,381,1208,1188,1167,1147,1126,1178,1137,102,351,500,790,1,1,20493012,240,9.91,0.54,12,0.07,118.00,2155.00,1517,20241114,-22.94,910,20240806,28.46,1400,-16.50,20250123,1071,9.15,20250103,1517,-22.94,20241114,910,28.46,20240806,0.16,N,010420,500,102 억,,138533,N,N,3,N,00,N
20250317,150249,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1163,-7,5,-0.60,17498109,14992,83.75,1170,1179,1162,1521,819,1170,1167.16,0.68,0,381,1208,1188,1167,1147,1126,1178,1137,102,351,500,790,1,1,20493012,238,9.86,0.54,12,0.07,118.00,2155.00,1517,20241114,-23.34,910,20240806,27.80,1400,-16.93,20250123,1071,8.59,20250103,1517,-23.34,20241114,910,27.80,20240806,0.16,N,010420,500,102 억,,138533,N,N,5,N,00,N
20250317,140249,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1170,0,3,0.00,8191958,6995,39.08,1170,1179,1162,1521,819,1170,1171.12,0.68,0,380,1208,1188,1167,1147,1126,1178,1137,102,351,500,790,1,1,20493012,240,9.92,0.54,12,0.03,118.00,2155.00,1517,20241114,-22.87,910,20240806,28.57,1400,-16.43,20250123,1071,9.24,20250103,1517,-22.87,20241114,910,28.57,20240806,0.16,N,010420,500,102 억,,138533,N,N,5,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 20250318 160248 57 100.00 KOSPI 유통 N N N N N 1198 29 2 2.48 84794498 70412 462.81 1169 1230 1168 1519 819 1169 1204.26 0.68 0 -1648 1187 1178 1170 1161 1153 1174 1157 102 350 500 790 1 1 20493012 246 10.15 0.56 12 0.34 118.00 2155.00 1517 20241114 -21.03 910 20240806 31.65 1400 -14.43 20250123 1071 11.86 20250103 1517 -21.03 20241114 910 31.65 20240806 0.16 N 010420 500 102 억 138914 N N 15 N 00 N
3 20250318 150251 57 100.00 KOSPI 유통 N N N N N 1204 35 2 2.99 73210861 60787 399.55 1169 1230 1168 1519 819 1169 1204.38 0.68 0 -1477 1187 1178 1170 1161 1153 1174 1157 102 350 500 790 1 1 20493012 247 10.20 0.56 12 0.30 118.00 2155.00 1517 20241114 -20.63 910 20240806 32.31 1400 -14.00 20250123 1071 12.42 20250103 1517 -20.63 20241114 910 32.31 20240806 0.16 N 010420 500 102 억 138914 N N 3 N 00 N
4 20250318 140249 57 100.00 KOSPI 유통 N N N N N 1205 36 2 3.08 67284172 55852 367.11 1169 1230 1168 1519 819 1169 1204.69 0.68 0 -1090 1187 1178 1170 1161 1153 1174 1157 102 350 500 790 1 1 20493012 247 10.21 0.56 12 0.27 118.00 2155.00 1517 20241114 -20.57 910 20240806 32.42 1400 -13.93 20250123 1071 12.51 20250103 1517 -20.57 20241114 910 32.42 20240806 0.16 N 010420 500 102 억 138914 N N 3 N 00 N
5 20250318 130249 57 100.00 KOSPI 유통 N N N N N 1200 31 2 2.65 65798111 54618 359.00 1169 1230 1168 1519 819 1169 1204.70 0.68 0 -413 1187 1178 1170 1161 1153 1174 1157 102 350 500 790 1 1 20493012 246 10.17 0.56 12 0.27 118.00 2155.00 1517 20241114 -20.90 910 20240806 31.87 1400 -14.29 20250123 1071 12.04 20250103 1517 -20.90 20241114 910 31.87 20240806 0.16 N 010420 500 102 억 138914 N N 3 N 00 N
6 20250318 120249 57 100.00 KOSPI 유통 N N N N N 1208 39 2 3.34 65530943 54396 357.54 1169 1230 1168 1519 819 1169 1204.70 0.68 0 -413 1187 1178 1170 1161 1153 1174 1157 102 350 500 790 1 1 20493012 248 10.24 0.56 12 0.27 118.00 2155.00 1517 20241114 -20.37 910 20240806 32.75 1400 -13.71 20250123 1071 12.79 20250103 1517 -20.37 20241114 910 32.75 20240806 0.16 N 010420 500 102 억 138914 N N 3 N 00 N
7 20250318 110249 57 100.00 KOSPI 유통 N N N N N 1204 35 2 2.99 55172767 45796 301.01 1169 1230 1168 1519 819 1169 1204.75 0.68 0 -531 1187 1178 1170 1161 1153 1174 1157 102 350 500 790 1 1 20493012 247 10.20 0.56 12 0.22 118.00 2155.00 1517 20241114 -20.63 910 20240806 32.31 1400 -14.00 20250123 1071 12.42 20250103 1517 -20.63 20241114 910 32.31 20240806 0.16 N 010420 500 102 억 138914 N N 3 N 00 N
8 20250318 100250 57 100.00 KOSPI 유통 N N N N N 1186 17 2 1.45 5730699 4877 32.06 1169 1186 1168 1519 819 1169 1175.05 0.68 0 -158 1187 1178 1170 1161 1153 1174 1157 102 350 500 790 1 1 20493012 243 10.05 0.55 12 0.02 118.00 2155.00 1517 20241114 -21.82 910 20240806 30.33 1400 -15.29 20250123 1071 10.74 20250103 1517 -21.82 20241114 910 30.33 20240806 0.16 N 010420 500 102 억 138914 N N 3 N 00 N
9 20250318 090250 57 100.00 KOSPI 유통 N N N N N 1169 0 3 0.00 523712 448 2.94 1169 1169 1169 1519 819 1169 1169.00 0.68 0 0 1187 1178 1170 1161 1153 1174 1157 102 350 500 790 1 1 20493012 240 9.91 0.54 12 0.00 118.00 2155.00 1517 20241114 -22.94 910 20240806 28.46 1400 -16.50 20250123 1071 9.15 20250103 1517 -22.94 20241114 910 28.46 20240806 0.16 N 010420 500 102 억 138914 N N 3 N 00 N
10 20250317 160249 57 100.00 KOSPI 유통 N N N N N 1169 -1 5 -0.09 17654866 15126 84.50 1170 1179 1162 1521 819 1170 1167.19 0.68 0 381 1208 1188 1167 1147 1126 1178 1137 102 351 500 790 1 1 20493012 240 9.91 0.54 12 0.07 118.00 2155.00 1517 20241114 -22.94 910 20240806 28.46 1400 -16.50 20250123 1071 9.15 20250103 1517 -22.94 20241114 910 28.46 20240806 0.16 N 010420 500 102 억 138533 N N 3 N 00 N
11 20250317 150249 57 100.00 KOSPI 유통 N N N N N 1163 -7 5 -0.60 17498109 14992 83.75 1170 1179 1162 1521 819 1170 1167.16 0.68 0 381 1208 1188 1167 1147 1126 1178 1137 102 351 500 790 1 1 20493012 238 9.86 0.54 12 0.07 118.00 2155.00 1517 20241114 -23.34 910 20240806 27.80 1400 -16.93 20250123 1071 8.59 20250103 1517 -23.34 20241114 910 27.80 20240806 0.16 N 010420 500 102 억 138533 N N 5 N 00 N
12 20250317 140249 57 100.00 KOSPI 유통 N N N N N 1170 0 3 0.00 8191958 6995 39.08 1170 1179 1162 1521 819 1170 1171.12 0.68 0 380 1208 1188 1167 1147 1126 1178 1137 102 351 500 790 1 1 20493012 240 9.92 0.54 12 0.03 118.00 2155.00 1517 20241114 -22.87 910 20240806 28.57 1400 -16.43 20250123 1071 9.24 20250103 1517 -22.87 20241114 910 28.57 20240806 0.16 N 010420 500 102 억 138533 N N 5 N 00 N