ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010420/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
20250317,160249,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1169,-1,5,-0.09,17654866,15126,84.50,1170,1179,1162,1521,819,1170,1167.19,0.68,0,381,1208,1188,1167,1147,1126,1178,1137,102,351,500,790,1,1,20493012,240,9.91,0.54,12,0.07,118.00,2155.00,1517,20241114,-22.94,910,20240806,28.46,1400,-16.50,20250123,1071,9.15,20250103,1517,-22.94,20241114,910,28.46,20240806,0.16,N,010420,500,102 억,,138533,N,N,3,N,00,N
20250317,150249,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1163,-7,5,-0.60,17498109,14992,83.75,1170,1179,1162,1521,819,1170,1167.16,0.68,0,381,1208,1188,1167,1147,1126,1178,1137,102,351,500,790,1,1,20493012,238,9.86,0.54,12,0.07,118.00,2155.00,1517,20241114,-23.34,910,20240806,27.80,1400,-16.93,20250123,1071,8.59,20250103,1517,-23.34,20241114,910,27.80,20240806,0.16,N,010420,500,102 억,,138533,N,N,5,N,00,N
20250317,140249,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1170,0,3,0.00,8191958,6995,39.08,1170,1179,1162,1521,819,1170,1171.12,0.68,0,380,1208,1188,1167,1147,1126,1178,1137,102,351,500,790,1,1,20493012,240,9.92,0.54,12,0.03,118.00,2155.00,1517,20241114,-22.87,910,20240806,28.57,1400,-16.43,20250123,1071,9.24,20250103,1517,-22.87,20241114,910,28.57,20240806,0.16,N,010420,500,102 억,,138533,N,N,5,N,00,N
20250317,130248,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1177,7,2,0.60,6350898,5422,30.29,1170,1179,1162,1521,819,1170,1171.32,0.68,0,639,1208,1188,1167,1147,1126,1178,1137,102,351,500,790,1,1,20493012,241,9.97,0.55,12,0.03,118.00,2155.00,1517,20241114,-22.41,910,20240806,29.34,1400,-15.93,20250123,1071,9.90,20250103,1517,-22.41,20241114,910,29.34,20240806,0.16,N,010420,500,102 억,,138533,N,N,5,N,00,N
20250317,120248,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1178,8,2,0.68,4904548,4192,23.42,1170,1179,1162,1521,819,1170,1169.98,0.68,0,640,1208,1188,1167,1147,1126,1178,1137,102,351,500,790,1,1,20493012,241,9.98,0.55,12,0.02,118.00,2155.00,1517,20241114,-22.35,910,20240806,29.45,1400,-15.86,20250123,1071,9.99,20250103,1517,-22.35,20241114,910,29.45,20240806,0.16,N,010420,500,102 억,,138533,N,N,5,N,00,N
20250317,110248,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1178,8,2,0.68,4875110,4167,23.28,1170,1179,1162,1521,819,1170,1169.93,0.68,0,640,1208,1188,1167,1147,1126,1178,1137,102,351,500,790,1,1,20493012,241,9.98,0.55,12,0.02,118.00,2155.00,1517,20241114,-22.35,910,20240806,29.45,1400,-15.86,20250123,1071,9.99,20250103,1517,-22.35,20241114,910,29.45,20240806,0.16,N,010420,500,102 억,,138533,N,N,5,N,00,N
20250317,100250,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1178,8,2,0.68,4542914,3885,21.70,1170,1179,1162,1521,819,1170,1169.35,0.68,0,640,1208,1188,1167,1147,1126,1178,1137,102,351,500,790,1,1,20493012,241,9.98,0.55,12,0.02,118.00,2155.00,1517,20241114,-22.35,910,20240806,29.45,1400,-15.86,20250123,1071,9.99,20250103,1517,-22.35,20241114,910,29.45,20240806,0.16,N,010420,500,102 억,,138533,N,N,5,N,00,N
20250317,090249,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1169,-1,5,-0.09,609568,521,2.91,1170,1170,1169,1521,819,1170,1170.00,0.68,0,0,1208,1188,1167,1147,1126,1178,1137,102,351,500,790,1,1,20493012,240,9.91,0.54,12,0.00,118.00,2155.00,1517,20241114,-22.94,910,20240806,28.46,1400,-16.50,20250123,1071,9.15,20250103,1517,-22.94,20241114,910,28.46,20240806,0.16,N,010420,500,102 억,,138533,N,N,5,N,00,N
20250314,160248,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1170,-8,5,-0.68,20881364,17895,48.61,1173,1187,1146,1531,825,1178,1166.88,0.68,0,-1060,1196,1187,1182,1173,1168,1184,1170,102,353,500,800,1,1,20493012,240,-6.03,0.56,12,0.09,-194.00,2094.00,1517,20241114,-22.87,910,20240806,28.57,1400,-16.43,20250123,1071,9.24,20250103,1517,-22.87,20241114,910,28.57,20240806,0.16,N,010420,500,102 억,,139608,N,N,5,N,00,N
20250314,150250,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1179,1,2,0.08,19860998,17023,46.24,1173,1187,1146,1531,825,1178,1166.72,0.68,0,-208,1196,1187,1182,1173,1168,1184,1170,102,353,500,800,1,1,20493012,242,-6.08,0.56,12,0.08,-194.00,2094.00,1517,20241114,-22.28,910,20240806,29.56,1400,-15.79,20250123,1071,10.08,20250103,1517,-22.28,20241114,910,29.56,20240806,0.16,N,010420,500,102 억,,139608,N,N,52,N,00,N
20250314,140247,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1168,-10,5,-0.85,19151250,16421,44.61,1173,1187,1146,1531,825,1178,1166.27,0.68,0,-22,1196,1187,1182,1173,1168,1184,1170,102,353,500,800,1,1,20493012,239,-6.02,0.56,12,0.08,-194.00,2094.00,1517,20241114,-23.01,910,20240806,28.35,1400,-16.57,20250123,1071,9.06,20250103,1517,-23.01,20241114,910,28.35,20240806,0.16,N,010420,500,102 억,,139608,N,N,52,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 20250317 160249 57 100.00 KOSPI 유통 N N N N N 1169 -1 5 -0.09 17654866 15126 84.50 1170 1179 1162 1521 819 1170 1167.19 0.68 0 381 1208 1188 1167 1147 1126 1178 1137 102 351 500 790 1 1 20493012 240 9.91 0.54 12 0.07 118.00 2155.00 1517 20241114 -22.94 910 20240806 28.46 1400 -16.50 20250123 1071 9.15 20250103 1517 -22.94 20241114 910 28.46 20240806 0.16 N 010420 500 102 억 138533 N N 3 N 00 N
3 20250317 150249 57 100.00 KOSPI 유통 N N N N N 1163 -7 5 -0.60 17498109 14992 83.75 1170 1179 1162 1521 819 1170 1167.16 0.68 0 381 1208 1188 1167 1147 1126 1178 1137 102 351 500 790 1 1 20493012 238 9.86 0.54 12 0.07 118.00 2155.00 1517 20241114 -23.34 910 20240806 27.80 1400 -16.93 20250123 1071 8.59 20250103 1517 -23.34 20241114 910 27.80 20240806 0.16 N 010420 500 102 억 138533 N N 5 N 00 N
4 20250317 140249 57 100.00 KOSPI 유통 N N N N N 1170 0 3 0.00 8191958 6995 39.08 1170 1179 1162 1521 819 1170 1171.12 0.68 0 380 1208 1188 1167 1147 1126 1178 1137 102 351 500 790 1 1 20493012 240 9.92 0.54 12 0.03 118.00 2155.00 1517 20241114 -22.87 910 20240806 28.57 1400 -16.43 20250123 1071 9.24 20250103 1517 -22.87 20241114 910 28.57 20240806 0.16 N 010420 500 102 억 138533 N N 5 N 00 N
5 20250317 130248 57 100.00 KOSPI 유통 N N N N N 1177 7 2 0.60 6350898 5422 30.29 1170 1179 1162 1521 819 1170 1171.32 0.68 0 639 1208 1188 1167 1147 1126 1178 1137 102 351 500 790 1 1 20493012 241 9.97 0.55 12 0.03 118.00 2155.00 1517 20241114 -22.41 910 20240806 29.34 1400 -15.93 20250123 1071 9.90 20250103 1517 -22.41 20241114 910 29.34 20240806 0.16 N 010420 500 102 억 138533 N N 5 N 00 N
6 20250317 120248 57 100.00 KOSPI 유통 N N N N N 1178 8 2 0.68 4904548 4192 23.42 1170 1179 1162 1521 819 1170 1169.98 0.68 0 640 1208 1188 1167 1147 1126 1178 1137 102 351 500 790 1 1 20493012 241 9.98 0.55 12 0.02 118.00 2155.00 1517 20241114 -22.35 910 20240806 29.45 1400 -15.86 20250123 1071 9.99 20250103 1517 -22.35 20241114 910 29.45 20240806 0.16 N 010420 500 102 억 138533 N N 5 N 00 N
7 20250317 110248 57 100.00 KOSPI 유통 N N N N N 1178 8 2 0.68 4875110 4167 23.28 1170 1179 1162 1521 819 1170 1169.93 0.68 0 640 1208 1188 1167 1147 1126 1178 1137 102 351 500 790 1 1 20493012 241 9.98 0.55 12 0.02 118.00 2155.00 1517 20241114 -22.35 910 20240806 29.45 1400 -15.86 20250123 1071 9.99 20250103 1517 -22.35 20241114 910 29.45 20240806 0.16 N 010420 500 102 억 138533 N N 5 N 00 N
8 20250317 100250 57 100.00 KOSPI 유통 N N N N N 1178 8 2 0.68 4542914 3885 21.70 1170 1179 1162 1521 819 1170 1169.35 0.68 0 640 1208 1188 1167 1147 1126 1178 1137 102 351 500 790 1 1 20493012 241 9.98 0.55 12 0.02 118.00 2155.00 1517 20241114 -22.35 910 20240806 29.45 1400 -15.86 20250123 1071 9.99 20250103 1517 -22.35 20241114 910 29.45 20240806 0.16 N 010420 500 102 억 138533 N N 5 N 00 N
9 20250317 090249 57 100.00 KOSPI 유통 N N N N N 1169 -1 5 -0.09 609568 521 2.91 1170 1170 1169 1521 819 1170 1170.00 0.68 0 0 1208 1188 1167 1147 1126 1178 1137 102 351 500 790 1 1 20493012 240 9.91 0.54 12 0.00 118.00 2155.00 1517 20241114 -22.94 910 20240806 28.46 1400 -16.50 20250123 1071 9.15 20250103 1517 -22.94 20241114 910 28.46 20240806 0.16 N 010420 500 102 억 138533 N N 5 N 00 N
10 20250314 160248 57 100.00 KOSPI 유통 N N N N N 1170 -8 5 -0.68 20881364 17895 48.61 1173 1187 1146 1531 825 1178 1166.88 0.68 0 -1060 1196 1187 1182 1173 1168 1184 1170 102 353 500 800 1 1 20493012 240 -6.03 0.56 12 0.09 -194.00 2094.00 1517 20241114 -22.87 910 20240806 28.57 1400 -16.43 20250123 1071 9.24 20250103 1517 -22.87 20241114 910 28.57 20240806 0.16 N 010420 500 102 억 139608 N N 5 N 00 N
11 20250314 150250 57 100.00 KOSPI 유통 N N N N N 1179 1 2 0.08 19860998 17023 46.24 1173 1187 1146 1531 825 1178 1166.72 0.68 0 -208 1196 1187 1182 1173 1168 1184 1170 102 353 500 800 1 1 20493012 242 -6.08 0.56 12 0.08 -194.00 2094.00 1517 20241114 -22.28 910 20240806 29.56 1400 -15.79 20250123 1071 10.08 20250103 1517 -22.28 20241114 910 29.56 20240806 0.16 N 010420 500 102 억 139608 N N 52 N 00 N
12 20250314 140247 57 100.00 KOSPI 유통 N N N N N 1168 -10 5 -0.85 19151250 16421 44.61 1173 1187 1146 1531 825 1178 1166.27 0.68 0 -22 1196 1187 1182 1173 1168 1184 1170 102 353 500 800 1 1 20493012 239 -6.02 0.56 12 0.08 -194.00 2094.00 1517 20241114 -23.01 910 20240806 28.35 1400 -16.57 20250123 1071 9.06 20250103 1517 -23.01 20241114 910 28.35 20240806 0.16 N 010420 500 102 억 139608 N N 52 N 00 N