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
010600/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
20250317,160250,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,957,-43.05,20240318,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250317,150250,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,957,-43.05,20240318,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250317,140250,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,957,-43.05,20240318,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250317,130249,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,957,-43.05,20240318,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250317,120249,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,957,-43.05,20240318,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250317,110249,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,957,-43.05,20240318,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250317,100250,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,957,-43.05,20240318,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250317,090250,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,957,-43.05,20240318,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250314,160249,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1024,-46.78,20240315,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250314,150250,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1024,-46.78,20240315,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250314,140248,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1024,-46.78,20240315,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,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 20250317 160250 58 100.00 KOSPI 유통 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -0.74 1.30 12 0.00 -737.00 418.00 1070 20240306 -49.07 519 20240329 5.01 545 0.00 20250102 545 0.00 20250102 957 -43.05 20240318 519 5.01 20240329 0.00 N 010600 500 454 억 645587 N N 0 N 00 N
3 20250317 150250 58 100.00 KOSPI 유통 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -0.74 1.30 12 0.00 -737.00 418.00 1070 20240306 -49.07 519 20240329 5.01 545 0.00 20250102 545 0.00 20250102 957 -43.05 20240318 519 5.01 20240329 0.00 N 010600 500 454 억 645587 N N 0 N 00 N
4 20250317 140250 58 100.00 KOSPI 유통 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -0.74 1.30 12 0.00 -737.00 418.00 1070 20240306 -49.07 519 20240329 5.01 545 0.00 20250102 545 0.00 20250102 957 -43.05 20240318 519 5.01 20240329 0.00 N 010600 500 454 억 645587 N N 0 N 00 N
5 20250317 130249 58 100.00 KOSPI 유통 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -0.74 1.30 12 0.00 -737.00 418.00 1070 20240306 -49.07 519 20240329 5.01 545 0.00 20250102 545 0.00 20250102 957 -43.05 20240318 519 5.01 20240329 0.00 N 010600 500 454 억 645587 N N 0 N 00 N
6 20250317 120249 58 100.00 KOSPI 유통 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -0.74 1.30 12 0.00 -737.00 418.00 1070 20240306 -49.07 519 20240329 5.01 545 0.00 20250102 545 0.00 20250102 957 -43.05 20240318 519 5.01 20240329 0.00 N 010600 500 454 억 645587 N N 0 N 00 N
7 20250317 110249 58 100.00 KOSPI 유통 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -0.74 1.30 12 0.00 -737.00 418.00 1070 20240306 -49.07 519 20240329 5.01 545 0.00 20250102 545 0.00 20250102 957 -43.05 20240318 519 5.01 20240329 0.00 N 010600 500 454 억 645587 N N 0 N 00 N
8 20250317 100250 58 100.00 KOSPI 유통 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -0.74 1.30 12 0.00 -737.00 418.00 1070 20240306 -49.07 519 20240329 5.01 545 0.00 20250102 545 0.00 20250102 957 -43.05 20240318 519 5.01 20240329 0.00 N 010600 500 454 억 645587 N N 0 N 00 N
9 20250317 090250 58 100.00 KOSPI 유통 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -0.74 1.30 12 0.00 -737.00 418.00 1070 20240306 -49.07 519 20240329 5.01 545 0.00 20250102 545 0.00 20250102 957 -43.05 20240318 519 5.01 20240329 0.00 N 010600 500 454 억 645587 N N 0 N 00 N
10 20250314 160249 58 100.00 KOSPI 유통 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -0.74 1.30 12 0.00 -737.00 418.00 1070 20240306 -49.07 519 20240329 5.01 545 0.00 20250102 545 0.00 20250102 1024 -46.78 20240315 519 5.01 20240329 0.00 N 010600 500 454 억 645587 N N 0 N 00 N
11 20250314 150250 58 100.00 KOSPI 유통 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -0.74 1.30 12 0.00 -737.00 418.00 1070 20240306 -49.07 519 20240329 5.01 545 0.00 20250102 545 0.00 20250102 1024 -46.78 20240315 519 5.01 20240329 0.00 N 010600 500 454 억 645587 N N 0 N 00 N
12 20250314 140248 58 100.00 KOSPI 유통 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -0.74 1.30 12 0.00 -737.00 418.00 1070 20240306 -49.07 519 20240329 5.01 545 0.00 20250102 545 0.00 20250102 1024 -46.78 20240315 519 5.01 20240329 0.00 N 010600 500 454 억 645587 N N 0 N 00 N