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
101140/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
20250318,160748,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7050,-120,5,-1.67,34619570,4851,44.03,7200,7340,7050,9320,5020,7170,7136.58,0.13,0,723,7423,7296,7073,6946,6723,7360,7010,50,2150,500,0,10,1,10044216,708,7.80,0.49,12,0.05,904.00,14488.00,12410,20250110,-43.19,585,20240306,1105.13,12410,-43.19,20250110,4395,60.41,20250217,12410,-43.19,20250110,4395,60.41,20250217,0.00,N,101140,500,50 억,,13179,N,N,0,N,00,N
20250318,150752,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7120,-50,5,-0.70,32150230,4501,40.85,7200,7340,7050,9320,5020,7170,7142.91,0.13,0,774,7423,7296,7073,6946,6723,7360,7010,50,2150,500,0,10,1,10044216,715,7.88,0.49,12,0.04,904.00,14488.00,12410,20250110,-42.63,585,20240306,1117.09,12410,-42.63,20250110,4395,62.00,20250217,12410,-42.63,20250110,4395,62.00,20250217,0.00,N,101140,500,50 억,,13179,N,N,0,N,00,N
20250318,140750,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7140,-30,5,-0.42,24381410,3401,30.87,7200,7340,7060,9320,5020,7170,7168.89,0.13,0,982,7423,7296,7073,6946,6723,7360,7010,50,2150,500,0,10,1,10044216,717,7.90,0.49,12,0.03,904.00,14488.00,12410,20250110,-42.47,585,20240306,1120.51,12410,-42.47,20250110,4395,62.46,20250217,12410,-42.47,20250110,4395,62.46,20250217,0.00,N,101140,500,50 억,,13179,N,N,0,N,00,N
20250318,130749,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7200,30,2,0.42,24125350,3365,30.54,7200,7340,7060,9320,5020,7170,7169.49,0.13,0,992,7423,7296,7073,6946,6723,7360,7010,50,2150,500,0,10,1,10044216,723,7.96,0.50,12,0.03,904.00,14488.00,12410,20250110,-41.98,585,20240306,1130.77,12410,-41.98,20250110,4395,63.82,20250217,12410,-41.98,20250110,4395,63.82,20250217,0.00,N,101140,500,50 억,,13179,N,N,0,N,00,N
20250318,120749,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7190,20,2,0.28,19306920,2690,24.41,7200,7340,7060,9320,5020,7170,7177.29,0.13,0,799,7423,7296,7073,6946,6723,7360,7010,50,2150,500,0,10,1,10044216,722,7.95,0.50,12,0.03,904.00,14488.00,12410,20250110,-42.06,585,20240306,1129.06,12410,-42.06,20250110,4395,63.59,20250217,12410,-42.06,20250110,4395,63.59,20250217,0.00,N,101140,500,50 억,,13179,N,N,0,N,00,N
20250318,110748,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7240,70,2,0.98,18505300,2579,23.41,7200,7340,7060,9320,5020,7170,7175.38,0.13,0,799,7423,7296,7073,6946,6723,7360,7010,50,2150,500,0,10,1,10044216,727,8.01,0.50,12,0.03,904.00,14488.00,12410,20250110,-41.66,585,20240306,1137.61,12410,-41.66,20250110,4395,64.73,20250217,12410,-41.66,20250110,4395,64.73,20250217,0.00,N,101140,500,50 억,,13179,N,N,0,N,00,N
20250318,100751,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7250,80,2,1.12,15405150,2149,19.50,7200,7340,7060,9320,5020,7170,7168.52,0.13,0,1034,7423,7296,7073,6946,6723,7360,7010,50,2150,500,0,10,1,10044216,728,8.02,0.50,12,0.02,904.00,14488.00,12410,20250110,-41.58,585,20240306,1139.32,12410,-41.58,20250110,4395,64.96,20250217,12410,-41.58,20250110,4395,64.96,20250217,0.00,N,101140,500,50 억,,13179,N,N,0,N,00,N
20250318,090753,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7100,-70,5,-0.98,344490,48,0.44,7200,7200,7100,9320,5020,7170,7176.88,0.13,0,-35,7423,7296,7073,6946,6723,7360,7010,50,2150,500,0,10,1,10044216,713,7.85,0.49,12,0.00,904.00,14488.00,12410,20250110,-42.79,585,20240306,1113.68,12410,-42.79,20250110,4395,61.55,20250217,12410,-42.79,20250110,4395,61.55,20250217,0.00,N,101140,500,50 억,,13179,N,N,0,N,00,N
20250317,160747,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7170,230,2,3.31,78106770,11017,194.10,7140,7200,6850,9020,4860,6940,7089.66,0.13,0,416,7246,7092,6976,6822,6706,7035,6765,50,2080,500,0,10,1,10044216,720,7.93,0.49,12,0.11,904.00,14488.00,12410,20250110,-42.22,585,20240305,1125.64,12410,-42.22,20250110,4395,63.14,20250217,12410,-42.22,20250110,4395,63.14,20250217,0.00,N,101140,500,50 억,,12763,N,N,0,N,00,N
20250317,150747,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7130,190,2,2.74,69220050,9775,172.22,7140,7200,6850,9020,4860,6940,7081.34,0.13,0,430,7246,7092,6976,6822,6706,7035,6765,50,2080,500,0,10,1,10044216,716,7.89,0.49,12,0.10,904.00,14488.00,12410,20250110,-42.55,585,20240305,1118.80,12410,-42.55,20250110,4395,62.23,20250217,12410,-42.55,20250110,4395,62.23,20250217,0.00,N,101140,500,50 억,,12763,N,N,0,N,00,N
20250317,140748,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7150,210,2,3.03,68628930,9692,170.75,7140,7200,6850,9020,4860,6940,7080.99,0.13,0,433,7246,7092,6976,6822,6706,7035,6765,50,2080,500,0,10,1,10044216,718,7.91,0.49,12,0.10,904.00,14488.00,12410,20250110,-42.39,585,20240305,1122.22,12410,-42.39,20250110,4395,62.68,20250217,12410,-42.39,20250110,4395,62.68,20250217,0.00,N,101140,500,50 억,,12763,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 160748 51 100.00 KOSPI 유통 N N N N N 7050 -120 5 -1.67 34619570 4851 44.03 7200 7340 7050 9320 5020 7170 7136.58 0.13 0 723 7423 7296 7073 6946 6723 7360 7010 50 2150 500 0 10 1 10044216 708 7.80 0.49 12 0.05 904.00 14488.00 12410 20250110 -43.19 585 20240306 1105.13 12410 -43.19 20250110 4395 60.41 20250217 12410 -43.19 20250110 4395 60.41 20250217 0.00 N 101140 500 50 억 13179 N N 0 N 00 N
3 20250318 150752 51 100.00 KOSPI 유통 N N N N N 7120 -50 5 -0.70 32150230 4501 40.85 7200 7340 7050 9320 5020 7170 7142.91 0.13 0 774 7423 7296 7073 6946 6723 7360 7010 50 2150 500 0 10 1 10044216 715 7.88 0.49 12 0.04 904.00 14488.00 12410 20250110 -42.63 585 20240306 1117.09 12410 -42.63 20250110 4395 62.00 20250217 12410 -42.63 20250110 4395 62.00 20250217 0.00 N 101140 500 50 억 13179 N N 0 N 00 N
4 20250318 140750 51 100.00 KOSPI 유통 N N N N N 7140 -30 5 -0.42 24381410 3401 30.87 7200 7340 7060 9320 5020 7170 7168.89 0.13 0 982 7423 7296 7073 6946 6723 7360 7010 50 2150 500 0 10 1 10044216 717 7.90 0.49 12 0.03 904.00 14488.00 12410 20250110 -42.47 585 20240306 1120.51 12410 -42.47 20250110 4395 62.46 20250217 12410 -42.47 20250110 4395 62.46 20250217 0.00 N 101140 500 50 억 13179 N N 0 N 00 N
5 20250318 130749 51 100.00 KOSPI 유통 N N N N N 7200 30 2 0.42 24125350 3365 30.54 7200 7340 7060 9320 5020 7170 7169.49 0.13 0 992 7423 7296 7073 6946 6723 7360 7010 50 2150 500 0 10 1 10044216 723 7.96 0.50 12 0.03 904.00 14488.00 12410 20250110 -41.98 585 20240306 1130.77 12410 -41.98 20250110 4395 63.82 20250217 12410 -41.98 20250110 4395 63.82 20250217 0.00 N 101140 500 50 억 13179 N N 0 N 00 N
6 20250318 120749 51 100.00 KOSPI 유통 N N N N N 7190 20 2 0.28 19306920 2690 24.41 7200 7340 7060 9320 5020 7170 7177.29 0.13 0 799 7423 7296 7073 6946 6723 7360 7010 50 2150 500 0 10 1 10044216 722 7.95 0.50 12 0.03 904.00 14488.00 12410 20250110 -42.06 585 20240306 1129.06 12410 -42.06 20250110 4395 63.59 20250217 12410 -42.06 20250110 4395 63.59 20250217 0.00 N 101140 500 50 억 13179 N N 0 N 00 N
7 20250318 110748 51 100.00 KOSPI 유통 N N N N N 7240 70 2 0.98 18505300 2579 23.41 7200 7340 7060 9320 5020 7170 7175.38 0.13 0 799 7423 7296 7073 6946 6723 7360 7010 50 2150 500 0 10 1 10044216 727 8.01 0.50 12 0.03 904.00 14488.00 12410 20250110 -41.66 585 20240306 1137.61 12410 -41.66 20250110 4395 64.73 20250217 12410 -41.66 20250110 4395 64.73 20250217 0.00 N 101140 500 50 억 13179 N N 0 N 00 N
8 20250318 100751 51 100.00 KOSPI 유통 N N N N N 7250 80 2 1.12 15405150 2149 19.50 7200 7340 7060 9320 5020 7170 7168.52 0.13 0 1034 7423 7296 7073 6946 6723 7360 7010 50 2150 500 0 10 1 10044216 728 8.02 0.50 12 0.02 904.00 14488.00 12410 20250110 -41.58 585 20240306 1139.32 12410 -41.58 20250110 4395 64.96 20250217 12410 -41.58 20250110 4395 64.96 20250217 0.00 N 101140 500 50 억 13179 N N 0 N 00 N
9 20250318 090753 51 100.00 KOSPI 유통 N N N N N 7100 -70 5 -0.98 344490 48 0.44 7200 7200 7100 9320 5020 7170 7176.88 0.13 0 -35 7423 7296 7073 6946 6723 7360 7010 50 2150 500 0 10 1 10044216 713 7.85 0.49 12 0.00 904.00 14488.00 12410 20250110 -42.79 585 20240306 1113.68 12410 -42.79 20250110 4395 61.55 20250217 12410 -42.79 20250110 4395 61.55 20250217 0.00 N 101140 500 50 억 13179 N N 0 N 00 N
10 20250317 160747 51 100.00 KOSPI 유통 N N N N N 7170 230 2 3.31 78106770 11017 194.10 7140 7200 6850 9020 4860 6940 7089.66 0.13 0 416 7246 7092 6976 6822 6706 7035 6765 50 2080 500 0 10 1 10044216 720 7.93 0.49 12 0.11 904.00 14488.00 12410 20250110 -42.22 585 20240305 1125.64 12410 -42.22 20250110 4395 63.14 20250217 12410 -42.22 20250110 4395 63.14 20250217 0.00 N 101140 500 50 억 12763 N N 0 N 00 N
11 20250317 150747 51 100.00 KOSPI 유통 N N N N N 7130 190 2 2.74 69220050 9775 172.22 7140 7200 6850 9020 4860 6940 7081.34 0.13 0 430 7246 7092 6976 6822 6706 7035 6765 50 2080 500 0 10 1 10044216 716 7.89 0.49 12 0.10 904.00 14488.00 12410 20250110 -42.55 585 20240305 1118.80 12410 -42.55 20250110 4395 62.23 20250217 12410 -42.55 20250110 4395 62.23 20250217 0.00 N 101140 500 50 억 12763 N N 0 N 00 N
12 20250317 140748 51 100.00 KOSPI 유통 N N N N N 7150 210 2 3.03 68628930 9692 170.75 7140 7200 6850 9020 4860 6940 7080.99 0.13 0 433 7246 7092 6976 6822 6706 7035 6765 50 2080 500 0 10 1 10044216 718 7.91 0.49 12 0.10 904.00 14488.00 12410 20250110 -42.39 585 20240305 1122.22 12410 -42.39 20250110 4395 62.68 20250217 12410 -42.39 20250110 4395 62.68 20250217 0.00 N 101140 500 50 억 12763 N N 0 N 00 N