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
069640/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
20250318,160628,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1160,52,2,4.69,2972075,2614,80.68,1108,1170,1108,1440,776,1108,1136.98,0.42,0,-67,1190,1148,1128,1086,1066,1139,1077,151,332,500,680,1,1,30106502,349,-5.42,0.33,12,0.01,-214.00,3527.00,2800,20240906,-58.57,1106,20250311,4.88,1490,-22.15,20250122,1106,4.88,20250311,2800,-58.57,20240906,1106,4.88,20250311,0.00,N,069640,500,150 억,,126319,N,N,26,N,00,N
20250318,150631,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1160,52,2,4.69,2570715,2268,70.00,1108,1170,1108,1440,776,1108,1133.47,0.42,0,-76,1190,1148,1128,1086,1066,1139,1077,151,332,500,680,1,1,30106502,349,-5.42,0.33,12,0.01,-214.00,3527.00,2800,20240906,-58.57,1106,20250311,4.88,1490,-22.15,20250122,1106,4.88,20250311,2800,-58.57,20240906,1106,4.88,20250311,0.00,N,069640,500,150 억,,126319,N,N,5,N,00,N
20250318,140629,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1160,52,2,4.69,2364011,2090,64.51,1108,1170,1108,1440,776,1108,1131.11,0.42,0,-50,1190,1148,1128,1086,1066,1139,1077,151,332,500,680,1,1,30106502,349,-5.42,0.33,12,0.01,-214.00,3527.00,2800,20240906,-58.57,1106,20250311,4.88,1490,-22.15,20250122,1106,4.88,20250311,2800,-58.57,20240906,1106,4.88,20250311,0.00,N,069640,500,150 억,,126319,N,N,5,N,00,N
20250318,130628,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1163,55,2,4.96,2258326,1999,61.70,1108,1170,1108,1440,776,1108,1129.73,0.42,0,-50,1190,1148,1128,1086,1066,1139,1077,151,332,500,680,1,1,30106502,350,-5.43,0.33,12,0.01,-214.00,3527.00,2800,20240906,-58.46,1106,20250311,5.15,1490,-21.95,20250122,1106,5.15,20250311,2800,-58.46,20240906,1106,5.15,20250311,0.00,N,069640,500,150 억,,126319,N,N,5,N,00,N
20250318,120629,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1137,29,2,2.62,2167058,1920,59.26,1108,1170,1108,1440,776,1108,1128.68,0.42,0,-50,1190,1148,1128,1086,1066,1139,1077,151,332,500,680,1,1,30106502,342,-5.31,0.32,12,0.01,-214.00,3527.00,2800,20240906,-59.39,1106,20250311,2.80,1490,-23.69,20250122,1106,2.80,20250311,2800,-59.39,20240906,1106,2.80,20250311,0.00,N,069640,500,150 억,,126319,N,N,5,N,00,N
20250318,110628,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1137,29,2,2.62,2167058,1920,59.26,1108,1170,1108,1440,776,1108,1128.68,0.42,0,-50,1190,1148,1128,1086,1066,1139,1077,151,332,500,680,1,1,30106502,342,-5.31,0.32,12,0.01,-214.00,3527.00,2800,20240906,-59.39,1106,20250311,2.80,1490,-23.69,20250122,1106,2.80,20250311,2800,-59.39,20240906,1106,2.80,20250311,0.00,N,069640,500,150 억,,126319,N,N,5,N,00,N
20250318,100630,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1169,61,2,5.51,2093460,1856,57.28,1108,1170,1108,1440,776,1108,1127.94,0.42,0,-49,1190,1148,1128,1086,1066,1139,1077,151,332,500,680,1,1,30106502,352,-5.46,0.33,12,0.01,-214.00,3527.00,2800,20240906,-58.25,1106,20250311,5.70,1490,-21.54,20250122,1106,5.70,20250311,2800,-58.25,20240906,1106,5.70,20250311,0.00,N,069640,500,150 억,,126319,N,N,5,N,00,N
20250318,090631,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1113,5,2,0.45,1028440,925,28.55,1108,1113,1108,1440,776,1108,1111.83,0.42,0,0,1190,1148,1128,1086,1066,1139,1077,151,332,500,680,1,1,30106502,335,-5.20,0.32,12,0.00,-214.00,3527.00,2800,20240906,-60.25,1106,20250311,0.63,1490,-25.30,20250122,1106,0.63,20250311,2800,-60.25,20240906,1106,0.63,20250311,0.00,N,069640,500,150 억,,126319,N,N,5,N,00,N
20250317,160627,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1108,-32,5,-2.81,3667916,3236,202.76,1152,1170,1108,1482,798,1140,1133.55,0.42,0,337,1166,1153,1138,1125,1110,1159,1131,151,342,500,700,1,1,30106502,334,-5.18,0.31,12,0.01,-214.00,3527.00,2800,20240906,-60.43,1106,20250311,0.18,1490,-25.64,20250122,1106,0.18,20250311,2800,-60.43,20240906,1106,0.18,20250311,0.00,N,069640,500,150 억,,125091,N,N,5,N,00,N
20250317,150626,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1149,9,2,0.79,1578546,1375,86.15,1152,1170,1130,1482,798,1140,1148.03,0.42,0,315,1166,1153,1138,1125,1110,1159,1131,151,342,500,700,1,1,30106502,346,-5.37,0.33,12,0.00,-214.00,3527.00,2800,20240906,-58.96,1106,20250311,3.89,1490,-22.89,20250122,1106,3.89,20250311,2800,-58.96,20240906,1106,3.89,20250311,0.00,N,069640,500,150 억,,125091,N,N,8,N,00,N
20250317,140628,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1151,11,2,0.96,1468133,1279,80.14,1152,1170,1130,1482,798,1140,1147.88,0.42,0,286,1166,1153,1138,1125,1110,1159,1131,151,342,500,700,1,1,30106502,347,-5.38,0.33,12,0.00,-214.00,3527.00,2800,20240906,-58.89,1106,20250311,4.07,1490,-22.75,20250122,1106,4.07,20250311,2800,-58.89,20240906,1106,4.07,20250311,0.00,N,069640,500,150 억,,125091,N,N,8,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 160628 57 100.00 KOSPI 유통 N N N N N 1160 52 2 4.69 2972075 2614 80.68 1108 1170 1108 1440 776 1108 1136.98 0.42 0 -67 1190 1148 1128 1086 1066 1139 1077 151 332 500 680 1 1 30106502 349 -5.42 0.33 12 0.01 -214.00 3527.00 2800 20240906 -58.57 1106 20250311 4.88 1490 -22.15 20250122 1106 4.88 20250311 2800 -58.57 20240906 1106 4.88 20250311 0.00 N 069640 500 150 억 126319 N N 26 N 00 N
3 20250318 150631 57 100.00 KOSPI 유통 N N N N N 1160 52 2 4.69 2570715 2268 70.00 1108 1170 1108 1440 776 1108 1133.47 0.42 0 -76 1190 1148 1128 1086 1066 1139 1077 151 332 500 680 1 1 30106502 349 -5.42 0.33 12 0.01 -214.00 3527.00 2800 20240906 -58.57 1106 20250311 4.88 1490 -22.15 20250122 1106 4.88 20250311 2800 -58.57 20240906 1106 4.88 20250311 0.00 N 069640 500 150 억 126319 N N 5 N 00 N
4 20250318 140629 57 100.00 KOSPI 유통 N N N N N 1160 52 2 4.69 2364011 2090 64.51 1108 1170 1108 1440 776 1108 1131.11 0.42 0 -50 1190 1148 1128 1086 1066 1139 1077 151 332 500 680 1 1 30106502 349 -5.42 0.33 12 0.01 -214.00 3527.00 2800 20240906 -58.57 1106 20250311 4.88 1490 -22.15 20250122 1106 4.88 20250311 2800 -58.57 20240906 1106 4.88 20250311 0.00 N 069640 500 150 억 126319 N N 5 N 00 N
5 20250318 130628 57 100.00 KOSPI 유통 N N N N N 1163 55 2 4.96 2258326 1999 61.70 1108 1170 1108 1440 776 1108 1129.73 0.42 0 -50 1190 1148 1128 1086 1066 1139 1077 151 332 500 680 1 1 30106502 350 -5.43 0.33 12 0.01 -214.00 3527.00 2800 20240906 -58.46 1106 20250311 5.15 1490 -21.95 20250122 1106 5.15 20250311 2800 -58.46 20240906 1106 5.15 20250311 0.00 N 069640 500 150 억 126319 N N 5 N 00 N
6 20250318 120629 57 100.00 KOSPI 유통 N N N N N 1137 29 2 2.62 2167058 1920 59.26 1108 1170 1108 1440 776 1108 1128.68 0.42 0 -50 1190 1148 1128 1086 1066 1139 1077 151 332 500 680 1 1 30106502 342 -5.31 0.32 12 0.01 -214.00 3527.00 2800 20240906 -59.39 1106 20250311 2.80 1490 -23.69 20250122 1106 2.80 20250311 2800 -59.39 20240906 1106 2.80 20250311 0.00 N 069640 500 150 억 126319 N N 5 N 00 N
7 20250318 110628 57 100.00 KOSPI 유통 N N N N N 1137 29 2 2.62 2167058 1920 59.26 1108 1170 1108 1440 776 1108 1128.68 0.42 0 -50 1190 1148 1128 1086 1066 1139 1077 151 332 500 680 1 1 30106502 342 -5.31 0.32 12 0.01 -214.00 3527.00 2800 20240906 -59.39 1106 20250311 2.80 1490 -23.69 20250122 1106 2.80 20250311 2800 -59.39 20240906 1106 2.80 20250311 0.00 N 069640 500 150 억 126319 N N 5 N 00 N
8 20250318 100630 57 100.00 KOSPI 유통 N N N N N 1169 61 2 5.51 2093460 1856 57.28 1108 1170 1108 1440 776 1108 1127.94 0.42 0 -49 1190 1148 1128 1086 1066 1139 1077 151 332 500 680 1 1 30106502 352 -5.46 0.33 12 0.01 -214.00 3527.00 2800 20240906 -58.25 1106 20250311 5.70 1490 -21.54 20250122 1106 5.70 20250311 2800 -58.25 20240906 1106 5.70 20250311 0.00 N 069640 500 150 억 126319 N N 5 N 00 N
9 20250318 090631 57 100.00 KOSPI 유통 N N N N N 1113 5 2 0.45 1028440 925 28.55 1108 1113 1108 1440 776 1108 1111.83 0.42 0 0 1190 1148 1128 1086 1066 1139 1077 151 332 500 680 1 1 30106502 335 -5.20 0.32 12 0.00 -214.00 3527.00 2800 20240906 -60.25 1106 20250311 0.63 1490 -25.30 20250122 1106 0.63 20250311 2800 -60.25 20240906 1106 0.63 20250311 0.00 N 069640 500 150 억 126319 N N 5 N 00 N
10 20250317 160627 57 100.00 KOSPI 유통 N N N N N 1108 -32 5 -2.81 3667916 3236 202.76 1152 1170 1108 1482 798 1140 1133.55 0.42 0 337 1166 1153 1138 1125 1110 1159 1131 151 342 500 700 1 1 30106502 334 -5.18 0.31 12 0.01 -214.00 3527.00 2800 20240906 -60.43 1106 20250311 0.18 1490 -25.64 20250122 1106 0.18 20250311 2800 -60.43 20240906 1106 0.18 20250311 0.00 N 069640 500 150 억 125091 N N 5 N 00 N
11 20250317 150626 57 100.00 KOSPI 유통 N N N N N 1149 9 2 0.79 1578546 1375 86.15 1152 1170 1130 1482 798 1140 1148.03 0.42 0 315 1166 1153 1138 1125 1110 1159 1131 151 342 500 700 1 1 30106502 346 -5.37 0.33 12 0.00 -214.00 3527.00 2800 20240906 -58.96 1106 20250311 3.89 1490 -22.89 20250122 1106 3.89 20250311 2800 -58.96 20240906 1106 3.89 20250311 0.00 N 069640 500 150 억 125091 N N 8 N 00 N
12 20250317 140628 57 100.00 KOSPI 유통 N N N N N 1151 11 2 0.96 1468133 1279 80.14 1152 1170 1130 1482 798 1140 1147.88 0.42 0 286 1166 1153 1138 1125 1110 1159 1131 151 342 500 700 1 1 30106502 347 -5.38 0.33 12 0.00 -214.00 3527.00 2800 20240906 -58.89 1106 20250311 4.07 1490 -22.75 20250122 1106 4.07 20250311 2800 -58.89 20240906 1106 4.07 20250311 0.00 N 069640 500 150 억 125091 N N 8 N 00 N