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
013000/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
20250317,160306,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1245,10,2,0.81,16129079,13038,83.03,1247,1250,1230,1605,865,1235,1237.08,0.58,0,160,1254,1244,1230,1220,1206,1249,1225,144,370,500,860,1,1,28705031,357,13.99,0.74,12,0.05,89.00,1687.00,1900,20241216,-34.47,1105,20240806,12.67,1680,-25.89,20250103,1144,8.83,20250311,1900,-34.47,20241216,1105,12.67,20240806,0.79,N,013000,500,143 억,,165333,N,N,7,N,00,N
20250317,150306,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1245,10,2,0.81,15352199,12414,79.05,1247,1250,1230,1605,865,1235,1236.68,0.58,0,185,1254,1244,1230,1220,1206,1249,1225,144,370,500,860,1,1,28705031,357,13.99,0.74,12,0.04,89.00,1687.00,1900,20241216,-34.47,1105,20240806,12.67,1680,-25.89,20250103,1144,8.83,20250311,1900,-34.47,20241216,1105,12.67,20240806,0.79,N,013000,500,143 억,,165333,N,N,7,N,00,N
20250317,140306,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1246,11,2,0.89,15155642,12256,78.05,1247,1250,1230,1605,865,1235,1236.59,0.58,0,185,1254,1244,1230,1220,1206,1249,1225,144,370,500,860,1,1,28705031,358,14.00,0.74,12,0.04,89.00,1687.00,1900,20241216,-34.42,1105,20240806,12.76,1680,-25.83,20250103,1144,8.92,20250311,1900,-34.42,20241216,1105,12.76,20240806,0.79,N,013000,500,143 억,,165333,N,N,7,N,00,N
20250317,130305,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1243,8,2,0.65,13833074,11192,71.27,1247,1250,1230,1605,865,1235,1235.98,0.58,0,646,1254,1244,1230,1220,1206,1249,1225,144,370,500,860,1,1,28705031,357,13.97,0.74,12,0.04,89.00,1687.00,1900,20241216,-34.58,1105,20240806,12.49,1680,-26.01,20250103,1144,8.65,20250311,1900,-34.58,20241216,1105,12.49,20240806,0.79,N,013000,500,143 억,,165333,N,N,7,N,00,N
20250317,120305,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1243,8,2,0.65,13820644,11182,71.21,1247,1250,1230,1605,865,1235,1235.97,0.58,0,646,1254,1244,1230,1220,1206,1249,1225,144,370,500,860,1,1,28705031,357,13.97,0.74,12,0.04,89.00,1687.00,1900,20241216,-34.58,1105,20240806,12.49,1680,-26.01,20250103,1144,8.65,20250311,1900,-34.58,20241216,1105,12.49,20240806,0.79,N,013000,500,143 억,,165333,N,N,7,N,00,N
20250317,110305,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1236,1,2,0.08,12228941,9895,63.01,1247,1250,1230,1605,865,1235,1235.87,0.58,0,648,1254,1244,1230,1220,1206,1249,1225,144,370,500,860,1,1,28705031,355,13.89,0.73,12,0.03,89.00,1687.00,1900,20241216,-34.95,1105,20240806,11.86,1680,-26.43,20250103,1144,8.04,20250311,1900,-34.95,20241216,1105,11.86,20240806,0.79,N,013000,500,143 억,,165333,N,N,7,N,00,N
20250317,100307,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1236,1,2,0.08,9910992,8014,51.03,1247,1250,1230,1605,865,1235,1236.71,0.58,0,648,1254,1244,1230,1220,1206,1249,1225,144,370,500,860,1,1,28705031,355,13.89,0.73,12,0.03,89.00,1687.00,1900,20241216,-34.95,1105,20240806,11.86,1680,-26.43,20250103,1144,8.04,20250311,1900,-34.95,20241216,1105,11.86,20240806,0.79,N,013000,500,143 억,,165333,N,N,7,N,00,N
20250317,090306,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1239,4,2,0.32,961432,771,4.91,1247,1250,1239,1605,865,1235,1246.99,0.58,0,-108,1254,1244,1230,1220,1206,1249,1225,144,370,500,860,1,1,28705031,356,13.92,0.73,12,0.00,89.00,1687.00,1900,20241216,-34.79,1105,20240806,12.13,1680,-26.25,20250103,1144,8.30,20250311,1900,-34.79,20241216,1105,12.13,20240806,0.79,N,013000,500,143 억,,165333,N,N,7,N,00,N
20250314,160305,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1235,6,2,0.49,18998959,15420,46.98,1216,1240,1216,1597,861,1229,1232.10,0.58,0,-40,1264,1246,1232,1214,1200,1239,1207,144,368,500,860,1,1,28705031,355,13.88,0.73,12,0.05,89.00,1687.00,1900,20241216,-35.00,1105,20240806,11.76,1680,-26.49,20250103,1144,7.95,20250311,1900,-35.00,20241216,1105,11.76,20240806,0.79,N,013000,500,143 억,,165394,N,N,7,N,00,N
20250314,150307,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1234,5,2,0.41,16510208,13405,40.84,1216,1240,1216,1597,861,1229,1231.65,0.58,0,-601,1264,1246,1232,1214,1200,1239,1207,144,368,500,860,1,1,28705031,354,13.87,0.73,12,0.05,89.00,1687.00,1900,20241216,-35.05,1105,20240806,11.67,1680,-26.55,20250103,1144,7.87,20250311,1900,-35.05,20241216,1105,11.67,20240806,0.79,N,013000,500,143 억,,165394,N,N,83,N,00,N
20250314,140304,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1236,7,2,0.57,14978061,12159,37.05,1216,1240,1216,1597,861,1229,1231.85,0.58,0,-453,1264,1246,1232,1214,1200,1239,1207,144,368,500,860,1,1,28705031,355,13.89,0.73,12,0.04,89.00,1687.00,1900,20241216,-34.95,1105,20240806,11.86,1680,-26.43,20250103,1144,8.04,20250311,1900,-34.95,20241216,1105,11.86,20240806,0.79,N,013000,500,143 억,,165394,N,N,83,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 160306 57 100.00 KOSPI 유통 N N N N N 1245 10 2 0.81 16129079 13038 83.03 1247 1250 1230 1605 865 1235 1237.08 0.58 0 160 1254 1244 1230 1220 1206 1249 1225 144 370 500 860 1 1 28705031 357 13.99 0.74 12 0.05 89.00 1687.00 1900 20241216 -34.47 1105 20240806 12.67 1680 -25.89 20250103 1144 8.83 20250311 1900 -34.47 20241216 1105 12.67 20240806 0.79 N 013000 500 143 억 165333 N N 7 N 00 N
3 20250317 150306 57 100.00 KOSPI 유통 N N N N N 1245 10 2 0.81 15352199 12414 79.05 1247 1250 1230 1605 865 1235 1236.68 0.58 0 185 1254 1244 1230 1220 1206 1249 1225 144 370 500 860 1 1 28705031 357 13.99 0.74 12 0.04 89.00 1687.00 1900 20241216 -34.47 1105 20240806 12.67 1680 -25.89 20250103 1144 8.83 20250311 1900 -34.47 20241216 1105 12.67 20240806 0.79 N 013000 500 143 억 165333 N N 7 N 00 N
4 20250317 140306 57 100.00 KOSPI 유통 N N N N N 1246 11 2 0.89 15155642 12256 78.05 1247 1250 1230 1605 865 1235 1236.59 0.58 0 185 1254 1244 1230 1220 1206 1249 1225 144 370 500 860 1 1 28705031 358 14.00 0.74 12 0.04 89.00 1687.00 1900 20241216 -34.42 1105 20240806 12.76 1680 -25.83 20250103 1144 8.92 20250311 1900 -34.42 20241216 1105 12.76 20240806 0.79 N 013000 500 143 억 165333 N N 7 N 00 N
5 20250317 130305 57 100.00 KOSPI 유통 N N N N N 1243 8 2 0.65 13833074 11192 71.27 1247 1250 1230 1605 865 1235 1235.98 0.58 0 646 1254 1244 1230 1220 1206 1249 1225 144 370 500 860 1 1 28705031 357 13.97 0.74 12 0.04 89.00 1687.00 1900 20241216 -34.58 1105 20240806 12.49 1680 -26.01 20250103 1144 8.65 20250311 1900 -34.58 20241216 1105 12.49 20240806 0.79 N 013000 500 143 억 165333 N N 7 N 00 N
6 20250317 120305 57 100.00 KOSPI 유통 N N N N N 1243 8 2 0.65 13820644 11182 71.21 1247 1250 1230 1605 865 1235 1235.97 0.58 0 646 1254 1244 1230 1220 1206 1249 1225 144 370 500 860 1 1 28705031 357 13.97 0.74 12 0.04 89.00 1687.00 1900 20241216 -34.58 1105 20240806 12.49 1680 -26.01 20250103 1144 8.65 20250311 1900 -34.58 20241216 1105 12.49 20240806 0.79 N 013000 500 143 억 165333 N N 7 N 00 N
7 20250317 110305 57 100.00 KOSPI 유통 N N N N N 1236 1 2 0.08 12228941 9895 63.01 1247 1250 1230 1605 865 1235 1235.87 0.58 0 648 1254 1244 1230 1220 1206 1249 1225 144 370 500 860 1 1 28705031 355 13.89 0.73 12 0.03 89.00 1687.00 1900 20241216 -34.95 1105 20240806 11.86 1680 -26.43 20250103 1144 8.04 20250311 1900 -34.95 20241216 1105 11.86 20240806 0.79 N 013000 500 143 억 165333 N N 7 N 00 N
8 20250317 100307 57 100.00 KOSPI 유통 N N N N N 1236 1 2 0.08 9910992 8014 51.03 1247 1250 1230 1605 865 1235 1236.71 0.58 0 648 1254 1244 1230 1220 1206 1249 1225 144 370 500 860 1 1 28705031 355 13.89 0.73 12 0.03 89.00 1687.00 1900 20241216 -34.95 1105 20240806 11.86 1680 -26.43 20250103 1144 8.04 20250311 1900 -34.95 20241216 1105 11.86 20240806 0.79 N 013000 500 143 억 165333 N N 7 N 00 N
9 20250317 090306 57 100.00 KOSPI 유통 N N N N N 1239 4 2 0.32 961432 771 4.91 1247 1250 1239 1605 865 1235 1246.99 0.58 0 -108 1254 1244 1230 1220 1206 1249 1225 144 370 500 860 1 1 28705031 356 13.92 0.73 12 0.00 89.00 1687.00 1900 20241216 -34.79 1105 20240806 12.13 1680 -26.25 20250103 1144 8.30 20250311 1900 -34.79 20241216 1105 12.13 20240806 0.79 N 013000 500 143 억 165333 N N 7 N 00 N
10 20250314 160305 57 100.00 KOSPI 유통 N N N N N 1235 6 2 0.49 18998959 15420 46.98 1216 1240 1216 1597 861 1229 1232.10 0.58 0 -40 1264 1246 1232 1214 1200 1239 1207 144 368 500 860 1 1 28705031 355 13.88 0.73 12 0.05 89.00 1687.00 1900 20241216 -35.00 1105 20240806 11.76 1680 -26.49 20250103 1144 7.95 20250311 1900 -35.00 20241216 1105 11.76 20240806 0.79 N 013000 500 143 억 165394 N N 7 N 00 N
11 20250314 150307 57 100.00 KOSPI 유통 N N N N N 1234 5 2 0.41 16510208 13405 40.84 1216 1240 1216 1597 861 1229 1231.65 0.58 0 -601 1264 1246 1232 1214 1200 1239 1207 144 368 500 860 1 1 28705031 354 13.87 0.73 12 0.05 89.00 1687.00 1900 20241216 -35.05 1105 20240806 11.67 1680 -26.55 20250103 1144 7.87 20250311 1900 -35.05 20241216 1105 11.67 20240806 0.79 N 013000 500 143 억 165394 N N 83 N 00 N
12 20250314 140304 57 100.00 KOSPI 유통 N N N N N 1236 7 2 0.57 14978061 12159 37.05 1216 1240 1216 1597 861 1229 1231.85 0.58 0 -453 1264 1246 1232 1214 1200 1239 1207 144 368 500 860 1 1 28705031 355 13.89 0.73 12 0.04 89.00 1687.00 1900 20241216 -34.95 1105 20240806 11.86 1680 -26.43 20250103 1144 8.04 20250311 1900 -34.95 20241216 1105 11.86 20240806 0.79 N 013000 500 143 억 165394 N N 83 N 00 N