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
168490/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
20250318,160904,57,100.00,KOSPI,, ,N,N,N,N, ,N,103,-1,5,-0.96,72775913,705883,61.48,103,104,103,135,73,104,103.10,0.00,0,0,106,105,104,103,102,104,102,4001,31,0,60,1,1,80020000,82,0.00,0.00,12,0.88,0.00,0.00,425,20240402,-75.76,101,20250227,1.98,178,-42.13,20250114,101,1.98,20250227,425,-75.76,20240402,101,1.98,20250227,0.14,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250318,150909,57,100.00,KOSPI,, ,N,N,N,N, ,N,103,-1,5,-0.96,58869019,570866,49.72,103,104,103,135,73,104,103.12,0.00,0,0,106,105,104,103,102,104,102,4001,31,0,60,1,1,80020000,82,0.00,0.00,12,0.71,0.00,0.00,425,20240402,-75.76,101,20250227,1.98,178,-42.13,20250114,101,1.98,20250227,425,-75.76,20240402,101,1.98,20250227,0.14,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250318,140906,57,100.00,KOSPI,, ,N,N,N,N, ,N,104,0,3,0.00,47015962,455921,39.71,103,104,103,135,73,104,103.12,0.00,0,0,106,105,104,103,102,104,102,4001,31,0,60,1,1,80020000,83,0.00,0.00,12,0.57,0.00,0.00,425,20240402,-75.53,101,20250227,2.97,178,-41.57,20250114,101,2.97,20250227,425,-75.53,20240402,101,2.97,20250227,0.14,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250318,130905,57,100.00,KOSPI,, ,N,N,N,N, ,N,103,-1,5,-0.96,43927823,425985,37.10,103,104,103,135,73,104,103.12,0.00,0,0,106,105,104,103,102,104,102,4001,31,0,60,1,1,80020000,82,0.00,0.00,12,0.53,0.00,0.00,425,20240402,-75.76,101,20250227,1.98,178,-42.13,20250114,101,1.98,20250227,425,-75.76,20240402,101,1.98,20250227,0.14,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250318,120906,57,100.00,KOSPI,, ,N,N,N,N, ,N,103,-1,5,-0.96,41486541,402484,35.05,103,104,103,135,73,104,103.08,0.00,0,0,106,105,104,103,102,104,102,4001,31,0,60,1,1,80020000,82,0.00,0.00,12,0.50,0.00,0.00,425,20240402,-75.76,101,20250227,1.98,178,-42.13,20250114,101,1.98,20250227,425,-75.76,20240402,101,1.98,20250227,0.14,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250318,110904,57,100.00,KOSPI,, ,N,N,N,N, ,N,104,0,3,0.00,16517885,160222,13.95,103,104,103,135,73,104,103.09,0.00,0,0,106,105,104,103,102,104,102,4001,31,0,60,1,1,80020000,83,0.00,0.00,12,0.20,0.00,0.00,425,20240402,-75.53,101,20250227,2.97,178,-41.57,20250114,101,2.97,20250227,425,-75.53,20240402,101,2.97,20250227,0.14,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250318,100907,57,100.00,KOSPI,, ,N,N,N,N, ,N,103,-1,5,-0.96,11942445,115878,10.09,103,104,103,135,73,104,103.06,0.00,0,0,106,105,104,103,102,104,102,4001,31,0,60,1,1,80020000,82,0.00,0.00,12,0.14,0.00,0.00,425,20240402,-75.76,101,20250227,1.98,178,-42.13,20250114,101,1.98,20250227,425,-75.76,20240402,101,1.98,20250227,0.14,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250318,090910,57,100.00,KOSPI,, ,N,N,N,N, ,N,103,-1,5,-0.96,3241427,31465,2.74,103,104,103,135,73,104,103.02,0.00,0,0,106,105,104,103,102,104,102,4001,31,0,60,1,1,80020000,82,0.00,0.00,12,0.04,0.00,0.00,425,20240402,-75.76,101,20250227,1.98,178,-42.13,20250114,101,1.98,20250227,425,-75.76,20240402,101,1.98,20250227,0.14,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250317,160903,57,100.00,KOSPI,, ,N,N,N,N, ,N,104,1,2,0.97,118063101,1142890,67.96,105,105,103,133,73,103,103.30,0.00,0,0,105,103,103,101,101,104,102,4001,30,0,60,1,1,80020000,83,0.00,0.00,12,1.43,0.00,0.00,425,20240402,-75.53,101,20250227,2.97,178,-41.57,20250114,101,2.97,20250227,425,-75.53,20240402,101,2.97,20250227,0.14,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250317,150902,57,100.00,KOSPI,, ,N,N,N,N, ,N,104,1,2,0.97,114141013,1105168,65.72,105,105,103,133,73,103,103.28,0.00,0,0,105,103,103,101,101,104,102,4001,30,0,60,1,1,80020000,83,0.00,0.00,12,1.38,0.00,0.00,425,20240402,-75.53,101,20250227,2.97,178,-41.57,20250114,101,2.97,20250227,425,-75.53,20240402,101,2.97,20250227,0.14,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250317,140904,57,100.00,KOSPI,, ,N,N,N,N, ,N,104,1,2,0.97,107602821,1042212,61.97,105,105,103,133,73,103,103.24,0.00,0,0,105,103,103,101,101,104,102,4001,30,0,60,1,1,80020000,83,0.00,0.00,12,1.30,0.00,0.00,425,20240402,-75.53,101,20250227,2.97,178,-41.57,20250114,101,2.97,20250227,425,-75.53,20240402,101,2.97,20250227,0.14,N,168490,0,4001 억,,0,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 160904 57 100.00 KOSPI N N N N N 103 -1 5 -0.96 72775913 705883 61.48 103 104 103 135 73 104 103.10 0.00 0 0 106 105 104 103 102 104 102 4001 31 0 60 1 1 80020000 82 0.00 0.00 12 0.88 0.00 0.00 425 20240402 -75.76 101 20250227 1.98 178 -42.13 20250114 101 1.98 20250227 425 -75.76 20240402 101 1.98 20250227 0.14 N 168490 0 4001 억 0 N N 0 N 00 N
3 20250318 150909 57 100.00 KOSPI N N N N N 103 -1 5 -0.96 58869019 570866 49.72 103 104 103 135 73 104 103.12 0.00 0 0 106 105 104 103 102 104 102 4001 31 0 60 1 1 80020000 82 0.00 0.00 12 0.71 0.00 0.00 425 20240402 -75.76 101 20250227 1.98 178 -42.13 20250114 101 1.98 20250227 425 -75.76 20240402 101 1.98 20250227 0.14 N 168490 0 4001 억 0 N N 0 N 00 N
4 20250318 140906 57 100.00 KOSPI N N N N N 104 0 3 0.00 47015962 455921 39.71 103 104 103 135 73 104 103.12 0.00 0 0 106 105 104 103 102 104 102 4001 31 0 60 1 1 80020000 83 0.00 0.00 12 0.57 0.00 0.00 425 20240402 -75.53 101 20250227 2.97 178 -41.57 20250114 101 2.97 20250227 425 -75.53 20240402 101 2.97 20250227 0.14 N 168490 0 4001 억 0 N N 0 N 00 N
5 20250318 130905 57 100.00 KOSPI N N N N N 103 -1 5 -0.96 43927823 425985 37.10 103 104 103 135 73 104 103.12 0.00 0 0 106 105 104 103 102 104 102 4001 31 0 60 1 1 80020000 82 0.00 0.00 12 0.53 0.00 0.00 425 20240402 -75.76 101 20250227 1.98 178 -42.13 20250114 101 1.98 20250227 425 -75.76 20240402 101 1.98 20250227 0.14 N 168490 0 4001 억 0 N N 0 N 00 N
6 20250318 120906 57 100.00 KOSPI N N N N N 103 -1 5 -0.96 41486541 402484 35.05 103 104 103 135 73 104 103.08 0.00 0 0 106 105 104 103 102 104 102 4001 31 0 60 1 1 80020000 82 0.00 0.00 12 0.50 0.00 0.00 425 20240402 -75.76 101 20250227 1.98 178 -42.13 20250114 101 1.98 20250227 425 -75.76 20240402 101 1.98 20250227 0.14 N 168490 0 4001 억 0 N N 0 N 00 N
7 20250318 110904 57 100.00 KOSPI N N N N N 104 0 3 0.00 16517885 160222 13.95 103 104 103 135 73 104 103.09 0.00 0 0 106 105 104 103 102 104 102 4001 31 0 60 1 1 80020000 83 0.00 0.00 12 0.20 0.00 0.00 425 20240402 -75.53 101 20250227 2.97 178 -41.57 20250114 101 2.97 20250227 425 -75.53 20240402 101 2.97 20250227 0.14 N 168490 0 4001 억 0 N N 0 N 00 N
8 20250318 100907 57 100.00 KOSPI N N N N N 103 -1 5 -0.96 11942445 115878 10.09 103 104 103 135 73 104 103.06 0.00 0 0 106 105 104 103 102 104 102 4001 31 0 60 1 1 80020000 82 0.00 0.00 12 0.14 0.00 0.00 425 20240402 -75.76 101 20250227 1.98 178 -42.13 20250114 101 1.98 20250227 425 -75.76 20240402 101 1.98 20250227 0.14 N 168490 0 4001 억 0 N N 0 N 00 N
9 20250318 090910 57 100.00 KOSPI N N N N N 103 -1 5 -0.96 3241427 31465 2.74 103 104 103 135 73 104 103.02 0.00 0 0 106 105 104 103 102 104 102 4001 31 0 60 1 1 80020000 82 0.00 0.00 12 0.04 0.00 0.00 425 20240402 -75.76 101 20250227 1.98 178 -42.13 20250114 101 1.98 20250227 425 -75.76 20240402 101 1.98 20250227 0.14 N 168490 0 4001 억 0 N N 0 N 00 N
10 20250317 160903 57 100.00 KOSPI N N N N N 104 1 2 0.97 118063101 1142890 67.96 105 105 103 133 73 103 103.30 0.00 0 0 105 103 103 101 101 104 102 4001 30 0 60 1 1 80020000 83 0.00 0.00 12 1.43 0.00 0.00 425 20240402 -75.53 101 20250227 2.97 178 -41.57 20250114 101 2.97 20250227 425 -75.53 20240402 101 2.97 20250227 0.14 N 168490 0 4001 억 0 N N 0 N 00 N
11 20250317 150902 57 100.00 KOSPI N N N N N 104 1 2 0.97 114141013 1105168 65.72 105 105 103 133 73 103 103.28 0.00 0 0 105 103 103 101 101 104 102 4001 30 0 60 1 1 80020000 83 0.00 0.00 12 1.38 0.00 0.00 425 20240402 -75.53 101 20250227 2.97 178 -41.57 20250114 101 2.97 20250227 425 -75.53 20240402 101 2.97 20250227 0.14 N 168490 0 4001 억 0 N N 0 N 00 N
12 20250317 140904 57 100.00 KOSPI N N N N N 104 1 2 0.97 107602821 1042212 61.97 105 105 103 133 73 103 103.24 0.00 0 0 105 103 103 101 101 104 102 4001 30 0 60 1 1 80020000 83 0.00 0.00 12 1.30 0.00 0.00 425 20240402 -75.53 101 20250227 2.97 178 -41.57 20250114 101 2.97 20250227 425 -75.53 20240402 101 2.97 20250227 0.14 N 168490 0 4001 억 0 N N 0 N 00 N