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
093230/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
20250318,160728,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240306,0.00,1392,20240306,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240318,1392,0.00,20240318,0.01,N,093230,200,508 억,,5436050,N,N,0,N,00,N
20250318,150732,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240306,0.00,1392,20240306,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240318,1392,0.00,20240318,0.01,N,093230,200,508 억,,5436050,N,N,0,N,00,N
20250318,140730,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240306,0.00,1392,20240306,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240318,1392,0.00,20240318,0.01,N,093230,200,508 억,,5436050,N,N,0,N,00,N
20250318,130729,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240306,0.00,1392,20240306,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240318,1392,0.00,20240318,0.01,N,093230,200,508 억,,5436050,N,N,0,N,00,N
20250318,120729,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240306,0.00,1392,20240306,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240318,1392,0.00,20240318,0.01,N,093230,200,508 억,,5436050,N,N,0,N,00,N
20250318,110728,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240306,0.00,1392,20240306,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240318,1392,0.00,20240318,0.01,N,093230,200,508 억,,5436050,N,N,0,N,00,N
20250318,100730,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240306,0.00,1392,20240306,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240318,1392,0.00,20240318,0.01,N,093230,200,508 억,,5436050,N,N,0,N,00,N
20250318,090733,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240306,0.00,1392,20240306,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240318,1392,0.00,20240318,0.01,N,093230,200,508 억,,5436050,N,N,0,N,00,N
20250317,160727,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240305,0.00,1392,20240305,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240318,1392,0.00,20240318,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N
20250317,150727,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240305,0.00,1392,20240305,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240318,1392,0.00,20240318,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N
20250317,140728,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240305,0.00,1392,20240305,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240318,1392,0.00,20240318,0.01,N,093230,200,508 억,,5406950,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 160728 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.14 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -3.29 1.68 12 0.00 -423.00 830.00 1392 20240306 0.00 1392 20240306 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240318 1392 0.00 20240318 0.01 N 093230 200 508 억 5436050 N N 0 N 00 N
3 20250318 150732 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.14 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -3.29 1.68 12 0.00 -423.00 830.00 1392 20240306 0.00 1392 20240306 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240318 1392 0.00 20240318 0.01 N 093230 200 508 억 5436050 N N 0 N 00 N
4 20250318 140730 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.14 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -3.29 1.68 12 0.00 -423.00 830.00 1392 20240306 0.00 1392 20240306 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240318 1392 0.00 20240318 0.01 N 093230 200 508 억 5436050 N N 0 N 00 N
5 20250318 130729 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.14 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -3.29 1.68 12 0.00 -423.00 830.00 1392 20240306 0.00 1392 20240306 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240318 1392 0.00 20240318 0.01 N 093230 200 508 억 5436050 N N 0 N 00 N
6 20250318 120729 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.14 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -3.29 1.68 12 0.00 -423.00 830.00 1392 20240306 0.00 1392 20240306 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240318 1392 0.00 20240318 0.01 N 093230 200 508 억 5436050 N N 0 N 00 N
7 20250318 110728 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.14 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -3.29 1.68 12 0.00 -423.00 830.00 1392 20240306 0.00 1392 20240306 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240318 1392 0.00 20240318 0.01 N 093230 200 508 억 5436050 N N 0 N 00 N
8 20250318 100730 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.14 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -3.29 1.68 12 0.00 -423.00 830.00 1392 20240306 0.00 1392 20240306 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240318 1392 0.00 20240318 0.01 N 093230 200 508 억 5436050 N N 0 N 00 N
9 20250318 090733 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.14 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -3.29 1.68 12 0.00 -423.00 830.00 1392 20240306 0.00 1392 20240306 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240318 1392 0.00 20240318 0.01 N 093230 200 508 억 5436050 N N 0 N 00 N
10 20250317 160727 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.13 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -3.29 1.68 12 0.00 -423.00 830.00 1392 20240305 0.00 1392 20240305 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240318 1392 0.00 20240318 0.01 N 093230 200 508 억 5406950 N N 0 N 00 N
11 20250317 150727 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.13 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -3.29 1.68 12 0.00 -423.00 830.00 1392 20240305 0.00 1392 20240305 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240318 1392 0.00 20240318 0.01 N 093230 200 508 억 5406950 N N 0 N 00 N
12 20250317 140728 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.13 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -3.29 1.68 12 0.00 -423.00 830.00 1392 20240305 0.00 1392 20240305 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240318 1392 0.00 20240318 0.01 N 093230 200 508 억 5406950 N N 0 N 00 N