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
013000/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
20250318,160305,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1246,1,2,0.08,19545428,15810,121.21,1245,1248,1222,1618,872,1245,1236.27,0.60,0,-1691,1261,1252,1241,1232,1221,1247,1227,144,373,500,870,1,1,28705031,358,14.00,0.74,12,0.06,89.00,1687.00,1900,20241216,-34.42,1105,20240806,12.76,1680,-25.83,20250103,1144,8.92,20250311,1900,-34.42,20241216,1105,12.76,20240806,0.79,N,013000,500,143 억,,172893,N,N,23,N,00,N
20250318,150308,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1247,2,2,0.16,19182836,15519,118.98,1245,1248,1222,1618,872,1245,1236.09,0.60,0,-1695,1261,1252,1241,1232,1221,1247,1227,144,373,500,870,1,1,28705031,358,14.01,0.74,12,0.05,89.00,1687.00,1900,20241216,-34.37,1105,20240806,12.85,1680,-25.77,20250103,1144,9.00,20250311,1900,-34.37,20241216,1105,12.85,20240806,0.79,N,013000,500,143 억,,172893,N,N,7,N,00,N
20250318,140307,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1243,-2,5,-0.16,16645348,13480,103.35,1245,1245,1222,1618,872,1245,1234.82,0.60,0,-1509,1261,1252,1241,1232,1221,1247,1227,144,373,500,870,1,1,28705031,357,13.97,0.74,12,0.05,89.00,1687.00,1900,20241216,-34.58,1105,20240806,12.49,1680,-26.01,20250103,1144,8.65,20250311,1900,-34.58,20241216,1105,12.49,20240806,0.79,N,013000,500,143 억,,172893,N,N,7,N,00,N
20250318,130306,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1228,-17,5,-1.37,11173198,9060,69.46,1245,1245,1222,1618,872,1245,1233.24,0.60,0,-880,1261,1252,1241,1232,1221,1247,1227,144,373,500,870,1,1,28705031,352,13.80,0.73,12,0.03,89.00,1687.00,1900,20241216,-35.37,1105,20240806,11.13,1680,-26.90,20250103,1144,7.34,20250311,1900,-35.37,20241216,1105,11.13,20240806,0.79,N,013000,500,143 억,,172893,N,N,7,N,00,N
20250318,120306,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1231,-14,5,-1.12,11101842,9002,69.02,1245,1245,1222,1618,872,1245,1233.26,0.60,0,-823,1261,1252,1241,1232,1221,1247,1227,144,373,500,870,1,1,28705031,353,13.83,0.73,12,0.03,89.00,1687.00,1900,20241216,-35.21,1105,20240806,11.40,1680,-26.73,20250103,1144,7.60,20250311,1900,-35.21,20241216,1105,11.40,20240806,0.79,N,013000,500,143 억,,172893,N,N,7,N,00,N
20250318,110306,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1243,-2,5,-0.16,2577803,2073,15.89,1245,1245,1235,1618,872,1245,1243.51,0.60,0,-524,1261,1252,1241,1232,1221,1247,1227,144,373,500,870,1,1,28705031,357,13.97,0.74,12,0.01,89.00,1687.00,1900,20241216,-34.58,1105,20240806,12.49,1680,-26.01,20250103,1144,8.65,20250311,1900,-34.58,20241216,1105,12.49,20240806,0.79,N,013000,500,143 억,,172893,N,N,7,N,00,N
20250318,100307,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1244,-1,5,-0.08,2120708,1705,13.07,1245,1245,1235,1618,872,1245,1243.82,0.60,0,-297,1261,1252,1241,1232,1221,1247,1227,144,373,500,870,1,1,28705031,357,13.98,0.74,12,0.01,89.00,1687.00,1900,20241216,-34.53,1105,20240806,12.58,1680,-25.95,20250103,1144,8.74,20250311,1900,-34.53,20241216,1105,12.58,20240806,0.79,N,013000,500,143 억,,172893,N,N,7,N,00,N
20250318,090307,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1245,0,3,0.00,1596090,1282,9.83,1245,1245,1245,1618,872,1245,1245.00,0.60,0,-177,1261,1252,1241,1232,1221,1247,1227,144,373,500,870,1,1,28705031,357,13.99,0.74,12,0.00,89.00,1687.00,1900,20241216,-34.47,1105,20240806,12.67,1680,-25.89,20250103,1144,8.83,20250311,1900,-34.47,20241216,1105,12.67,20240806,0.79,N,013000,500,143 억,,172893,N,N,7,N,00,N
20250317,160306,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1245,10,2,0.81,16129079,13038,83.03,1247,1250,1230,1605,865,1235,1237.08,0.58,0,160,1254,1244,1230,1220,1206,1249,1225,144,370,500,860,1,1,28705031,357,13.99,0.74,12,0.05,89.00,1687.00,1900,20241216,-34.47,1105,20240806,12.67,1680,-25.89,20250103,1144,8.83,20250311,1900,-34.47,20241216,1105,12.67,20240806,0.79,N,013000,500,143 억,,165333,N,N,7,N,00,N
20250317,150306,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1245,10,2,0.81,15352199,12414,79.05,1247,1250,1230,1605,865,1235,1236.68,0.58,0,185,1254,1244,1230,1220,1206,1249,1225,144,370,500,860,1,1,28705031,357,13.99,0.74,12,0.04,89.00,1687.00,1900,20241216,-34.47,1105,20240806,12.67,1680,-25.89,20250103,1144,8.83,20250311,1900,-34.47,20241216,1105,12.67,20240806,0.79,N,013000,500,143 억,,165333,N,N,7,N,00,N
20250317,140306,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1246,11,2,0.89,15155642,12256,78.05,1247,1250,1230,1605,865,1235,1236.59,0.58,0,185,1254,1244,1230,1220,1206,1249,1225,144,370,500,860,1,1,28705031,358,14.00,0.74,12,0.04,89.00,1687.00,1900,20241216,-34.42,1105,20240806,12.76,1680,-25.83,20250103,1144,8.92,20250311,1900,-34.42,20241216,1105,12.76,20240806,0.79,N,013000,500,143 억,,165333,N,N,7,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 160305 57 100.00 KOSPI 유통 N N N N N 1246 1 2 0.08 19545428 15810 121.21 1245 1248 1222 1618 872 1245 1236.27 0.60 0 -1691 1261 1252 1241 1232 1221 1247 1227 144 373 500 870 1 1 28705031 358 14.00 0.74 12 0.06 89.00 1687.00 1900 20241216 -34.42 1105 20240806 12.76 1680 -25.83 20250103 1144 8.92 20250311 1900 -34.42 20241216 1105 12.76 20240806 0.79 N 013000 500 143 억 172893 N N 23 N 00 N
3 20250318 150308 57 100.00 KOSPI 유통 N N N N N 1247 2 2 0.16 19182836 15519 118.98 1245 1248 1222 1618 872 1245 1236.09 0.60 0 -1695 1261 1252 1241 1232 1221 1247 1227 144 373 500 870 1 1 28705031 358 14.01 0.74 12 0.05 89.00 1687.00 1900 20241216 -34.37 1105 20240806 12.85 1680 -25.77 20250103 1144 9.00 20250311 1900 -34.37 20241216 1105 12.85 20240806 0.79 N 013000 500 143 억 172893 N N 7 N 00 N
4 20250318 140307 57 100.00 KOSPI 유통 N N N N N 1243 -2 5 -0.16 16645348 13480 103.35 1245 1245 1222 1618 872 1245 1234.82 0.60 0 -1509 1261 1252 1241 1232 1221 1247 1227 144 373 500 870 1 1 28705031 357 13.97 0.74 12 0.05 89.00 1687.00 1900 20241216 -34.58 1105 20240806 12.49 1680 -26.01 20250103 1144 8.65 20250311 1900 -34.58 20241216 1105 12.49 20240806 0.79 N 013000 500 143 억 172893 N N 7 N 00 N
5 20250318 130306 57 100.00 KOSPI 유통 N N N N N 1228 -17 5 -1.37 11173198 9060 69.46 1245 1245 1222 1618 872 1245 1233.24 0.60 0 -880 1261 1252 1241 1232 1221 1247 1227 144 373 500 870 1 1 28705031 352 13.80 0.73 12 0.03 89.00 1687.00 1900 20241216 -35.37 1105 20240806 11.13 1680 -26.90 20250103 1144 7.34 20250311 1900 -35.37 20241216 1105 11.13 20240806 0.79 N 013000 500 143 억 172893 N N 7 N 00 N
6 20250318 120306 57 100.00 KOSPI 유통 N N N N N 1231 -14 5 -1.12 11101842 9002 69.02 1245 1245 1222 1618 872 1245 1233.26 0.60 0 -823 1261 1252 1241 1232 1221 1247 1227 144 373 500 870 1 1 28705031 353 13.83 0.73 12 0.03 89.00 1687.00 1900 20241216 -35.21 1105 20240806 11.40 1680 -26.73 20250103 1144 7.60 20250311 1900 -35.21 20241216 1105 11.40 20240806 0.79 N 013000 500 143 억 172893 N N 7 N 00 N
7 20250318 110306 57 100.00 KOSPI 유통 N N N N N 1243 -2 5 -0.16 2577803 2073 15.89 1245 1245 1235 1618 872 1245 1243.51 0.60 0 -524 1261 1252 1241 1232 1221 1247 1227 144 373 500 870 1 1 28705031 357 13.97 0.74 12 0.01 89.00 1687.00 1900 20241216 -34.58 1105 20240806 12.49 1680 -26.01 20250103 1144 8.65 20250311 1900 -34.58 20241216 1105 12.49 20240806 0.79 N 013000 500 143 억 172893 N N 7 N 00 N
8 20250318 100307 57 100.00 KOSPI 유통 N N N N N 1244 -1 5 -0.08 2120708 1705 13.07 1245 1245 1235 1618 872 1245 1243.82 0.60 0 -297 1261 1252 1241 1232 1221 1247 1227 144 373 500 870 1 1 28705031 357 13.98 0.74 12 0.01 89.00 1687.00 1900 20241216 -34.53 1105 20240806 12.58 1680 -25.95 20250103 1144 8.74 20250311 1900 -34.53 20241216 1105 12.58 20240806 0.79 N 013000 500 143 억 172893 N N 7 N 00 N
9 20250318 090307 57 100.00 KOSPI 유통 N N N N N 1245 0 3 0.00 1596090 1282 9.83 1245 1245 1245 1618 872 1245 1245.00 0.60 0 -177 1261 1252 1241 1232 1221 1247 1227 144 373 500 870 1 1 28705031 357 13.99 0.74 12 0.00 89.00 1687.00 1900 20241216 -34.47 1105 20240806 12.67 1680 -25.89 20250103 1144 8.83 20250311 1900 -34.47 20241216 1105 12.67 20240806 0.79 N 013000 500 143 억 172893 N N 7 N 00 N
10 20250317 160306 57 100.00 KOSPI 유통 N N N N N 1245 10 2 0.81 16129079 13038 83.03 1247 1250 1230 1605 865 1235 1237.08 0.58 0 160 1254 1244 1230 1220 1206 1249 1225 144 370 500 860 1 1 28705031 357 13.99 0.74 12 0.05 89.00 1687.00 1900 20241216 -34.47 1105 20240806 12.67 1680 -25.89 20250103 1144 8.83 20250311 1900 -34.47 20241216 1105 12.67 20240806 0.79 N 013000 500 143 억 165333 N N 7 N 00 N
11 20250317 150306 57 100.00 KOSPI 유통 N N N N N 1245 10 2 0.81 15352199 12414 79.05 1247 1250 1230 1605 865 1235 1236.68 0.58 0 185 1254 1244 1230 1220 1206 1249 1225 144 370 500 860 1 1 28705031 357 13.99 0.74 12 0.04 89.00 1687.00 1900 20241216 -34.47 1105 20240806 12.67 1680 -25.89 20250103 1144 8.83 20250311 1900 -34.47 20241216 1105 12.67 20240806 0.79 N 013000 500 143 억 165333 N N 7 N 00 N
12 20250317 140306 57 100.00 KOSPI 유통 N N N N N 1246 11 2 0.89 15155642 12256 78.05 1247 1250 1230 1605 865 1235 1236.59 0.58 0 185 1254 1244 1230 1220 1206 1249 1225 144 370 500 860 1 1 28705031 358 14.00 0.74 12 0.04 89.00 1687.00 1900 20241216 -34.42 1105 20240806 12.76 1680 -25.83 20250103 1144 8.92 20250311 1900 -34.42 20241216 1105 12.76 20240806 0.79 N 013000 500 143 억 165333 N N 7 N 00 N