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
030720/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
20250318,160406,57,100.00,KOSPI,,,N,N,N,N, ,N,5010,10,2,0.20,11841905,2360,38.49,5000,5040,4980,6500,3500,5000,5017.76,3.92,0,-10,5196,5097,5041,4942,4886,5070,4915,233,1500,5000,3600,10,1,4653805,233,-1.32,0.55,12,0.05,-3786.00,9186.00,8040,20240524,-37.69,4105,20241209,22.05,5250,-4.57,20250107,4800,4.38,20250121,8040,-37.69,20240524,4105,22.05,20241209,0.00,N,030720,5000,232 억,,182539,N,N,4,N,00,N
20250318,150409,57,100.00,KOSPI,,,N,N,N,N, ,N,5030,30,2,0.60,11294515,2251,36.72,5000,5040,4980,6500,3500,5000,5017.55,3.92,0,-9,5196,5097,5041,4942,4886,5070,4915,233,1500,5000,3600,10,1,4653805,234,-1.33,0.55,12,0.05,-3786.00,9186.00,8040,20240524,-37.44,4105,20241209,22.53,5250,-4.19,20250107,4800,4.79,20250121,8040,-37.44,20240524,4105,22.53,20241209,0.00,N,030720,5000,232 억,,182539,N,N,2,N,00,N
20250318,140408,57,100.00,KOSPI,,,N,N,N,N, ,N,5030,30,2,0.60,7075565,1412,23.03,5000,5040,4980,6500,3500,5000,5011.02,3.92,0,27,5196,5097,5041,4942,4886,5070,4915,233,1500,5000,3600,10,1,4653805,234,-1.33,0.55,12,0.03,-3786.00,9186.00,8040,20240524,-37.44,4105,20241209,22.53,5250,-4.19,20250107,4800,4.79,20250121,8040,-37.44,20240524,4105,22.53,20241209,0.00,N,030720,5000,232 억,,182539,N,N,2,N,00,N
20250318,130407,57,100.00,KOSPI,,,N,N,N,N, ,N,5030,30,2,0.60,6015055,1201,19.59,5000,5040,4980,6500,3500,5000,5008.37,3.92,0,27,5196,5097,5041,4942,4886,5070,4915,233,1500,5000,3600,10,1,4653805,234,-1.33,0.55,12,0.03,-3786.00,9186.00,8040,20240524,-37.44,4105,20241209,22.53,5250,-4.19,20250107,4800,4.79,20250121,8040,-37.44,20240524,4105,22.53,20241209,0.00,N,030720,5000,232 억,,182539,N,N,2,N,00,N
20250318,120407,57,100.00,KOSPI,,,N,N,N,N, ,N,5030,30,2,0.60,4968805,993,16.20,5000,5040,4980,6500,3500,5000,5003.83,3.92,0,27,5196,5097,5041,4942,4886,5070,4915,233,1500,5000,3600,10,1,4653805,234,-1.33,0.55,12,0.02,-3786.00,9186.00,8040,20240524,-37.44,4105,20241209,22.53,5250,-4.19,20250107,4800,4.79,20250121,8040,-37.44,20240524,4105,22.53,20241209,0.00,N,030720,5000,232 억,,182539,N,N,2,N,00,N
20250318,110406,57,100.00,KOSPI,,,N,N,N,N, ,N,5010,10,2,0.20,2760935,553,9.02,5000,5010,4980,6500,3500,5000,4992.65,3.92,0,39,5196,5097,5041,4942,4886,5070,4915,233,1500,5000,3600,10,1,4653805,233,-1.32,0.55,12,0.01,-3786.00,9186.00,8040,20240524,-37.69,4105,20241209,22.05,5250,-4.57,20250107,4800,4.38,20250121,8040,-37.69,20240524,4105,22.05,20241209,0.00,N,030720,5000,232 억,,182539,N,N,2,N,00,N
20250318,100408,57,100.00,KOSPI,,,N,N,N,N, ,N,5000,0,3,0.00,2240405,449,7.32,5000,5000,4980,6500,3500,5000,4989.77,3.92,0,39,5196,5097,5041,4942,4886,5070,4915,233,1500,5000,3600,10,1,4653805,233,-1.32,0.54,12,0.01,-3786.00,9186.00,8040,20240524,-37.81,4105,20241209,21.80,5250,-4.76,20250107,4800,4.17,20250121,8040,-37.81,20240524,4105,21.80,20241209,0.00,N,030720,5000,232 억,,182539,N,N,2,N,00,N
20250318,090408,57,100.00,KOSPI,,,N,N,N,N, ,N,4980,-20,5,-0.40,1251040,251,4.09,5000,5000,4980,6500,3500,5000,4984.22,3.92,0,-1,5196,5097,5041,4942,4886,5070,4915,233,1500,5000,3600,5,1,4653805,232,-1.32,0.54,12,0.01,-3786.00,9186.00,8040,20240524,-38.06,4105,20241209,21.32,5250,-5.14,20250107,4800,3.75,20250121,8040,-38.06,20240524,4105,21.32,20241209,0.00,N,030720,5000,232 억,,182539,N,N,2,N,00,N
20250317,160407,57,100.00,KOSPI,,,N,N,N,N, ,N,5000,5,2,0.10,30973040,6131,76.67,5020,5140,4985,6490,3500,4995,5051.87,3.92,0,124,5091,5042,5001,4952,4911,5067,4977,233,1495,5000,3590,10,1,4653805,233,-1.32,0.54,12,0.13,-3786.00,9186.00,8040,20240524,-37.81,4105,20241209,21.80,5250,-4.76,20250107,4800,4.17,20250121,8040,-37.81,20240524,4105,21.80,20241209,0.00,N,030720,5000,232 억,,182409,N,N,2,N,00,N
20250317,150406,57,100.00,KOSPI,,,N,N,N,N, ,N,4990,-5,5,-0.10,28118630,5560,69.53,5020,5140,4985,6490,3500,4995,5057.31,3.92,0,291,5091,5042,5001,4952,4911,5067,4977,233,1495,5000,3590,5,1,4653805,232,-1.32,0.54,12,0.12,-3786.00,9186.00,8040,20240524,-37.94,4105,20241209,21.56,5250,-4.95,20250107,4800,3.96,20250121,8040,-37.94,20240524,4105,21.56,20241209,0.00,N,030720,5000,232 억,,182409,N,N,1,N,00,N
20250317,140407,57,100.00,KOSPI,,,N,N,N,N, ,N,4990,-5,5,-0.10,25104255,4956,61.97,5020,5140,4985,6490,3500,4995,5065.43,3.92,0,292,5091,5042,5001,4952,4911,5067,4977,233,1495,5000,3590,5,1,4653805,232,-1.32,0.54,12,0.11,-3786.00,9186.00,8040,20240524,-37.94,4105,20241209,21.56,5250,-4.95,20250107,4800,3.96,20250121,8040,-37.94,20240524,4105,21.56,20241209,0.00,N,030720,5000,232 억,,182409,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 20250318 160406 57 100.00 KOSPI N N N N N 5010 10 2 0.20 11841905 2360 38.49 5000 5040 4980 6500 3500 5000 5017.76 3.92 0 -10 5196 5097 5041 4942 4886 5070 4915 233 1500 5000 3600 10 1 4653805 233 -1.32 0.55 12 0.05 -3786.00 9186.00 8040 20240524 -37.69 4105 20241209 22.05 5250 -4.57 20250107 4800 4.38 20250121 8040 -37.69 20240524 4105 22.05 20241209 0.00 N 030720 5000 232 억 182539 N N 4 N 00 N
3 20250318 150409 57 100.00 KOSPI N N N N N 5030 30 2 0.60 11294515 2251 36.72 5000 5040 4980 6500 3500 5000 5017.55 3.92 0 -9 5196 5097 5041 4942 4886 5070 4915 233 1500 5000 3600 10 1 4653805 234 -1.33 0.55 12 0.05 -3786.00 9186.00 8040 20240524 -37.44 4105 20241209 22.53 5250 -4.19 20250107 4800 4.79 20250121 8040 -37.44 20240524 4105 22.53 20241209 0.00 N 030720 5000 232 억 182539 N N 2 N 00 N
4 20250318 140408 57 100.00 KOSPI N N N N N 5030 30 2 0.60 7075565 1412 23.03 5000 5040 4980 6500 3500 5000 5011.02 3.92 0 27 5196 5097 5041 4942 4886 5070 4915 233 1500 5000 3600 10 1 4653805 234 -1.33 0.55 12 0.03 -3786.00 9186.00 8040 20240524 -37.44 4105 20241209 22.53 5250 -4.19 20250107 4800 4.79 20250121 8040 -37.44 20240524 4105 22.53 20241209 0.00 N 030720 5000 232 억 182539 N N 2 N 00 N
5 20250318 130407 57 100.00 KOSPI N N N N N 5030 30 2 0.60 6015055 1201 19.59 5000 5040 4980 6500 3500 5000 5008.37 3.92 0 27 5196 5097 5041 4942 4886 5070 4915 233 1500 5000 3600 10 1 4653805 234 -1.33 0.55 12 0.03 -3786.00 9186.00 8040 20240524 -37.44 4105 20241209 22.53 5250 -4.19 20250107 4800 4.79 20250121 8040 -37.44 20240524 4105 22.53 20241209 0.00 N 030720 5000 232 억 182539 N N 2 N 00 N
6 20250318 120407 57 100.00 KOSPI N N N N N 5030 30 2 0.60 4968805 993 16.20 5000 5040 4980 6500 3500 5000 5003.83 3.92 0 27 5196 5097 5041 4942 4886 5070 4915 233 1500 5000 3600 10 1 4653805 234 -1.33 0.55 12 0.02 -3786.00 9186.00 8040 20240524 -37.44 4105 20241209 22.53 5250 -4.19 20250107 4800 4.79 20250121 8040 -37.44 20240524 4105 22.53 20241209 0.00 N 030720 5000 232 억 182539 N N 2 N 00 N
7 20250318 110406 57 100.00 KOSPI N N N N N 5010 10 2 0.20 2760935 553 9.02 5000 5010 4980 6500 3500 5000 4992.65 3.92 0 39 5196 5097 5041 4942 4886 5070 4915 233 1500 5000 3600 10 1 4653805 233 -1.32 0.55 12 0.01 -3786.00 9186.00 8040 20240524 -37.69 4105 20241209 22.05 5250 -4.57 20250107 4800 4.38 20250121 8040 -37.69 20240524 4105 22.05 20241209 0.00 N 030720 5000 232 억 182539 N N 2 N 00 N
8 20250318 100408 57 100.00 KOSPI N N N N N 5000 0 3 0.00 2240405 449 7.32 5000 5000 4980 6500 3500 5000 4989.77 3.92 0 39 5196 5097 5041 4942 4886 5070 4915 233 1500 5000 3600 10 1 4653805 233 -1.32 0.54 12 0.01 -3786.00 9186.00 8040 20240524 -37.81 4105 20241209 21.80 5250 -4.76 20250107 4800 4.17 20250121 8040 -37.81 20240524 4105 21.80 20241209 0.00 N 030720 5000 232 억 182539 N N 2 N 00 N
9 20250318 090408 57 100.00 KOSPI N N N N N 4980 -20 5 -0.40 1251040 251 4.09 5000 5000 4980 6500 3500 5000 4984.22 3.92 0 -1 5196 5097 5041 4942 4886 5070 4915 233 1500 5000 3600 5 1 4653805 232 -1.32 0.54 12 0.01 -3786.00 9186.00 8040 20240524 -38.06 4105 20241209 21.32 5250 -5.14 20250107 4800 3.75 20250121 8040 -38.06 20240524 4105 21.32 20241209 0.00 N 030720 5000 232 억 182539 N N 2 N 00 N
10 20250317 160407 57 100.00 KOSPI N N N N N 5000 5 2 0.10 30973040 6131 76.67 5020 5140 4985 6490 3500 4995 5051.87 3.92 0 124 5091 5042 5001 4952 4911 5067 4977 233 1495 5000 3590 10 1 4653805 233 -1.32 0.54 12 0.13 -3786.00 9186.00 8040 20240524 -37.81 4105 20241209 21.80 5250 -4.76 20250107 4800 4.17 20250121 8040 -37.81 20240524 4105 21.80 20241209 0.00 N 030720 5000 232 억 182409 N N 2 N 00 N
11 20250317 150406 57 100.00 KOSPI N N N N N 4990 -5 5 -0.10 28118630 5560 69.53 5020 5140 4985 6490 3500 4995 5057.31 3.92 0 291 5091 5042 5001 4952 4911 5067 4977 233 1495 5000 3590 5 1 4653805 232 -1.32 0.54 12 0.12 -3786.00 9186.00 8040 20240524 -37.94 4105 20241209 21.56 5250 -4.95 20250107 4800 3.96 20250121 8040 -37.94 20240524 4105 21.56 20241209 0.00 N 030720 5000 232 억 182409 N N 1 N 00 N
12 20250317 140407 57 100.00 KOSPI N N N N N 4990 -5 5 -0.10 25104255 4956 61.97 5020 5140 4985 6490 3500 4995 5065.43 3.92 0 292 5091 5042 5001 4952 4911 5067 4977 233 1495 5000 3590 5 1 4653805 232 -1.32 0.54 12 0.11 -3786.00 9186.00 8040 20240524 -37.94 4105 20241209 21.56 5250 -4.95 20250107 4800 3.96 20250121 8040 -37.94 20240524 4105 21.56 20241209 0.00 N 030720 5000 232 억 182409 N N 1 N 00 N