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
071950/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
20250318,160633,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9950,-30,5,-0.30,95986810,9684,115.45,9990,9990,9820,12970,6990,9980,9911.90,1.77,0,-104,10140,10060,9970,9890,9800,10015,9845,16,2990,500,5980,10,1,3290720,327,-4.47,3.03,12,0.29,-2224.00,3289.00,13705,20240814,-27.40,3644,20240624,173.05,10500,-5.24,20250312,7760,28.22,20250117,11280,-11.79,20241004,351,2734.76,20240624,0.00,N,071950,500,16 억,,58229,N,N,1,N,00,N
20250318,150635,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9970,-10,5,-0.10,87064660,8789,104.78,9990,9990,9820,12970,6990,9980,9906.09,1.77,0,-103,10140,10060,9970,9890,9800,10015,9845,16,2990,500,5980,10,1,3290720,328,-4.48,3.03,12,0.27,-2224.00,3289.00,13705,20240814,-27.25,3644,20240624,173.60,10500,-5.05,20250312,7760,28.48,20250117,11280,-11.61,20241004,351,2740.46,20240624,0.00,N,071950,500,16 억,,58229,N,N,1,N,00,N
20250318,140634,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9940,-40,5,-0.40,81946540,8275,98.65,9990,9990,9820,12970,6990,9980,9902.91,1.77,0,-124,10140,10060,9970,9890,9800,10015,9845,16,2990,500,5980,10,1,3290720,327,-4.47,3.02,12,0.25,-2224.00,3289.00,13705,20240814,-27.47,3644,20240624,172.78,10500,-5.33,20250312,7760,28.09,20250117,11280,-11.88,20241004,351,2731.91,20240624,0.00,N,071950,500,16 억,,58229,N,N,1,N,00,N
20250318,130632,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9950,-30,5,-0.30,59964740,6061,72.26,9990,9990,9820,12970,6990,9980,9893.54,1.77,0,-38,10140,10060,9970,9890,9800,10015,9845,16,2990,500,5980,10,1,3290720,327,-4.47,3.03,12,0.18,-2224.00,3289.00,13705,20240814,-27.40,3644,20240624,173.05,10500,-5.24,20250312,7760,28.22,20250117,11280,-11.79,20241004,351,2734.76,20240624,0.00,N,071950,500,16 억,,58229,N,N,1,N,00,N
20250318,120634,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9970,-10,5,-0.10,59746160,6039,72.00,9990,9990,9820,12970,6990,9980,9893.39,1.77,0,-39,10140,10060,9970,9890,9800,10015,9845,16,2990,500,5980,10,1,3290720,328,-4.48,3.03,12,0.18,-2224.00,3289.00,13705,20240814,-27.25,3644,20240624,173.60,10500,-5.05,20250312,7760,28.48,20250117,11280,-11.61,20241004,351,2740.46,20240624,0.00,N,071950,500,16 억,,58229,N,N,1,N,00,N
20250318,110632,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9940,-40,5,-0.40,56582030,5721,68.20,9990,9990,9820,12970,6990,9980,9890.23,1.77,0,-51,10140,10060,9970,9890,9800,10015,9845,16,2990,500,5980,10,1,3290720,327,-4.47,3.02,12,0.17,-2224.00,3289.00,13705,20240814,-27.47,3644,20240624,172.78,10500,-5.33,20250312,7760,28.09,20250117,11280,-11.88,20241004,351,2731.91,20240624,0.00,N,071950,500,16 억,,58229,N,N,1,N,00,N
20250318,100635,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9820,-160,5,-1.60,52882680,5349,63.77,9990,9990,9820,12970,6990,9980,9886.46,1.77,0,90,10140,10060,9970,9890,9800,10015,9845,16,2990,500,5980,10,1,3290720,323,-4.42,2.99,12,0.16,-2224.00,3289.00,13705,20240814,-28.35,3644,20240624,169.48,10500,-6.48,20250312,7760,26.55,20250117,11280,-12.94,20241004,351,2697.72,20240624,0.00,N,071950,500,16 억,,58229,N,N,1,N,00,N
20250318,090636,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9870,-110,5,-1.10,12644920,1277,15.22,9990,9990,9870,12970,6990,9980,9902.05,1.77,0,-113,10140,10060,9970,9890,9800,10015,9845,16,2990,500,5980,10,1,3290720,325,-4.44,3.00,12,0.04,-2224.00,3289.00,13705,20240814,-27.98,3644,20240624,170.86,10500,-6.00,20250312,7760,27.19,20250117,11280,-12.50,20241004,351,2711.97,20240624,0.00,N,071950,500,16 억,,58229,N,N,1,N,00,N
20250317,160632,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9980,-60,5,-0.60,83236540,8388,201.20,10050,10050,9880,13050,7030,10040,9923.29,1.78,0,-508,10186,10112,10006,9932,9826,10060,9880,16,3010,500,6020,10,1,3290720,328,-4.49,3.03,12,0.25,-2224.00,3289.00,13705,20240814,-27.18,3644,20240624,173.87,10500,-4.95,20250312,7760,28.61,20250117,11280,-11.52,20241004,351,2743.30,20240624,0.00,N,071950,500,16 억,,58737,N,N,1,N,00,N
20250317,150631,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9920,-120,5,-1.20,50851980,5124,122.91,10050,10050,9880,13050,7030,10040,9924.27,1.78,0,-282,10186,10112,10006,9932,9826,10060,9880,16,3010,500,6020,10,1,3290720,326,-4.46,3.02,12,0.16,-2224.00,3289.00,13705,20240814,-27.62,3644,20240624,172.23,10500,-5.52,20250312,7760,27.84,20250117,11280,-12.06,20241004,351,2726.21,20240624,0.00,N,071950,500,16 억,,58737,N,N,0,N,00,N
20250317,140632,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9960,-80,5,-0.80,37259270,3757,90.12,10050,10050,9880,13050,7030,10040,9917.29,1.78,0,-313,10186,10112,10006,9932,9826,10060,9880,16,3010,500,6020,10,1,3290720,328,-4.48,3.03,12,0.11,-2224.00,3289.00,13705,20240814,-27.33,3644,20240624,173.33,10500,-5.14,20250312,7760,28.35,20250117,11280,-11.70,20241004,351,2737.61,20240624,0.00,N,071950,500,16 억,,58737,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 20250318 160633 57 100.00 KOSPI 제조 N N N N N 9950 -30 5 -0.30 95986810 9684 115.45 9990 9990 9820 12970 6990 9980 9911.90 1.77 0 -104 10140 10060 9970 9890 9800 10015 9845 16 2990 500 5980 10 1 3290720 327 -4.47 3.03 12 0.29 -2224.00 3289.00 13705 20240814 -27.40 3644 20240624 173.05 10500 -5.24 20250312 7760 28.22 20250117 11280 -11.79 20241004 351 2734.76 20240624 0.00 N 071950 500 16 억 58229 N N 1 N 00 N
3 20250318 150635 57 100.00 KOSPI 제조 N N N N N 9970 -10 5 -0.10 87064660 8789 104.78 9990 9990 9820 12970 6990 9980 9906.09 1.77 0 -103 10140 10060 9970 9890 9800 10015 9845 16 2990 500 5980 10 1 3290720 328 -4.48 3.03 12 0.27 -2224.00 3289.00 13705 20240814 -27.25 3644 20240624 173.60 10500 -5.05 20250312 7760 28.48 20250117 11280 -11.61 20241004 351 2740.46 20240624 0.00 N 071950 500 16 억 58229 N N 1 N 00 N
4 20250318 140634 57 100.00 KOSPI 제조 N N N N N 9940 -40 5 -0.40 81946540 8275 98.65 9990 9990 9820 12970 6990 9980 9902.91 1.77 0 -124 10140 10060 9970 9890 9800 10015 9845 16 2990 500 5980 10 1 3290720 327 -4.47 3.02 12 0.25 -2224.00 3289.00 13705 20240814 -27.47 3644 20240624 172.78 10500 -5.33 20250312 7760 28.09 20250117 11280 -11.88 20241004 351 2731.91 20240624 0.00 N 071950 500 16 억 58229 N N 1 N 00 N
5 20250318 130632 57 100.00 KOSPI 제조 N N N N N 9950 -30 5 -0.30 59964740 6061 72.26 9990 9990 9820 12970 6990 9980 9893.54 1.77 0 -38 10140 10060 9970 9890 9800 10015 9845 16 2990 500 5980 10 1 3290720 327 -4.47 3.03 12 0.18 -2224.00 3289.00 13705 20240814 -27.40 3644 20240624 173.05 10500 -5.24 20250312 7760 28.22 20250117 11280 -11.79 20241004 351 2734.76 20240624 0.00 N 071950 500 16 억 58229 N N 1 N 00 N
6 20250318 120634 57 100.00 KOSPI 제조 N N N N N 9970 -10 5 -0.10 59746160 6039 72.00 9990 9990 9820 12970 6990 9980 9893.39 1.77 0 -39 10140 10060 9970 9890 9800 10015 9845 16 2990 500 5980 10 1 3290720 328 -4.48 3.03 12 0.18 -2224.00 3289.00 13705 20240814 -27.25 3644 20240624 173.60 10500 -5.05 20250312 7760 28.48 20250117 11280 -11.61 20241004 351 2740.46 20240624 0.00 N 071950 500 16 억 58229 N N 1 N 00 N
7 20250318 110632 57 100.00 KOSPI 제조 N N N N N 9940 -40 5 -0.40 56582030 5721 68.20 9990 9990 9820 12970 6990 9980 9890.23 1.77 0 -51 10140 10060 9970 9890 9800 10015 9845 16 2990 500 5980 10 1 3290720 327 -4.47 3.02 12 0.17 -2224.00 3289.00 13705 20240814 -27.47 3644 20240624 172.78 10500 -5.33 20250312 7760 28.09 20250117 11280 -11.88 20241004 351 2731.91 20240624 0.00 N 071950 500 16 억 58229 N N 1 N 00 N
8 20250318 100635 57 100.00 KOSPI 제조 N N N N N 9820 -160 5 -1.60 52882680 5349 63.77 9990 9990 9820 12970 6990 9980 9886.46 1.77 0 90 10140 10060 9970 9890 9800 10015 9845 16 2990 500 5980 10 1 3290720 323 -4.42 2.99 12 0.16 -2224.00 3289.00 13705 20240814 -28.35 3644 20240624 169.48 10500 -6.48 20250312 7760 26.55 20250117 11280 -12.94 20241004 351 2697.72 20240624 0.00 N 071950 500 16 억 58229 N N 1 N 00 N
9 20250318 090636 57 100.00 KOSPI 제조 N N N N N 9870 -110 5 -1.10 12644920 1277 15.22 9990 9990 9870 12970 6990 9980 9902.05 1.77 0 -113 10140 10060 9970 9890 9800 10015 9845 16 2990 500 5980 10 1 3290720 325 -4.44 3.00 12 0.04 -2224.00 3289.00 13705 20240814 -27.98 3644 20240624 170.86 10500 -6.00 20250312 7760 27.19 20250117 11280 -12.50 20241004 351 2711.97 20240624 0.00 N 071950 500 16 억 58229 N N 1 N 00 N
10 20250317 160632 57 100.00 KOSPI 제조 N N N N N 9980 -60 5 -0.60 83236540 8388 201.20 10050 10050 9880 13050 7030 10040 9923.29 1.78 0 -508 10186 10112 10006 9932 9826 10060 9880 16 3010 500 6020 10 1 3290720 328 -4.49 3.03 12 0.25 -2224.00 3289.00 13705 20240814 -27.18 3644 20240624 173.87 10500 -4.95 20250312 7760 28.61 20250117 11280 -11.52 20241004 351 2743.30 20240624 0.00 N 071950 500 16 억 58737 N N 1 N 00 N
11 20250317 150631 57 100.00 KOSPI 제조 N N N N N 9920 -120 5 -1.20 50851980 5124 122.91 10050 10050 9880 13050 7030 10040 9924.27 1.78 0 -282 10186 10112 10006 9932 9826 10060 9880 16 3010 500 6020 10 1 3290720 326 -4.46 3.02 12 0.16 -2224.00 3289.00 13705 20240814 -27.62 3644 20240624 172.23 10500 -5.52 20250312 7760 27.84 20250117 11280 -12.06 20241004 351 2726.21 20240624 0.00 N 071950 500 16 억 58737 N N 0 N 00 N
12 20250317 140632 57 100.00 KOSPI 제조 N N N N N 9960 -80 5 -0.80 37259270 3757 90.12 10050 10050 9880 13050 7030 10040 9917.29 1.78 0 -313 10186 10112 10006 9932 9826 10060 9880 16 3010 500 6020 10 1 3290720 328 -4.48 3.03 12 0.11 -2224.00 3289.00 13705 20240814 -27.33 3644 20240624 173.33 10500 -5.14 20250312 7760 28.35 20250117 11280 -11.70 20241004 351 2737.61 20240624 0.00 N 071950 500 16 억 58737 N N 0 N 00 N