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
071950/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
20250317,160632,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9980,-60,5,-0.60,83236540,8388,201.20,10050,10050,9880,13050,7030,10040,9923.29,1.78,0,-508,10186,10112,10006,9932,9826,10060,9880,16,3010,500,6020,10,1,3290720,328,-4.49,3.03,12,0.25,-2224.00,3289.00,13705,20240814,-27.18,3644,20240624,173.87,10500,-4.95,20250312,7760,28.61,20250117,11280,-11.52,20241004,351,2743.30,20240624,0.00,N,071950,500,16 억,,58737,N,N,1,N,00,N
20250317,150631,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9920,-120,5,-1.20,50851980,5124,122.91,10050,10050,9880,13050,7030,10040,9924.27,1.78,0,-282,10186,10112,10006,9932,9826,10060,9880,16,3010,500,6020,10,1,3290720,326,-4.46,3.02,12,0.16,-2224.00,3289.00,13705,20240814,-27.62,3644,20240624,172.23,10500,-5.52,20250312,7760,27.84,20250117,11280,-12.06,20241004,351,2726.21,20240624,0.00,N,071950,500,16 억,,58737,N,N,0,N,00,N
20250317,140632,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9960,-80,5,-0.80,37259270,3757,90.12,10050,10050,9880,13050,7030,10040,9917.29,1.78,0,-313,10186,10112,10006,9932,9826,10060,9880,16,3010,500,6020,10,1,3290720,328,-4.48,3.03,12,0.11,-2224.00,3289.00,13705,20240814,-27.33,3644,20240624,173.33,10500,-5.14,20250312,7760,28.35,20250117,11280,-11.70,20241004,351,2737.61,20240624,0.00,N,071950,500,16 억,,58737,N,N,0,N,00,N
20250317,130631,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9950,-90,5,-0.90,33536370,3382,81.12,10050,10050,9880,13050,7030,10040,9916.14,1.78,0,-303,10186,10112,10006,9932,9826,10060,9880,16,3010,500,6020,10,1,3290720,327,-4.47,3.03,12,0.10,-2224.00,3289.00,13705,20240814,-27.40,3644,20240624,173.05,10500,-5.24,20250312,7760,28.22,20250117,11280,-11.79,20241004,351,2734.76,20240624,0.00,N,071950,500,16 억,,58737,N,N,0,N,00,N
20250317,120630,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9900,-140,5,-1.39,28366150,2862,68.65,10050,10050,9880,13050,7030,10040,9911.30,1.78,0,-203,10186,10112,10006,9932,9826,10060,9880,16,3010,500,6020,10,1,3290720,326,-4.45,3.01,12,0.09,-2224.00,3289.00,13705,20240814,-27.76,3644,20240624,171.68,10500,-5.71,20250312,7760,27.58,20250117,11280,-12.23,20241004,351,2720.51,20240624,0.00,N,071950,500,16 억,,58737,N,N,0,N,00,N
20250317,110633,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9900,-140,5,-1.39,26287050,2652,63.61,10050,10050,9880,13050,7030,10040,9912.16,1.78,0,-207,10186,10112,10006,9932,9826,10060,9880,16,3010,500,6020,10,1,3290720,326,-4.45,3.01,12,0.08,-2224.00,3289.00,13705,20240814,-27.76,3644,20240624,171.68,10500,-5.71,20250312,7760,27.58,20250117,11280,-12.23,20241004,351,2720.51,20240624,0.00,N,071950,500,16 억,,58737,N,N,0,N,00,N
20250317,100632,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9940,-100,5,-1.00,22072150,2226,53.39,10050,10050,9880,13050,7030,10040,9915.61,1.78,0,-228,10186,10112,10006,9932,9826,10060,9880,16,3010,500,6020,10,1,3290720,327,-4.47,3.02,12,0.07,-2224.00,3289.00,13705,20240814,-27.47,3644,20240624,172.78,10500,-5.33,20250312,7760,28.09,20250117,11280,-11.88,20241004,351,2731.91,20240624,0.00,N,071950,500,16 억,,58737,N,N,0,N,00,N
20250317,090632,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9880,-160,5,-1.59,8223510,829,19.88,10050,10050,9880,13050,7030,10040,9919.79,1.78,0,-191,10186,10112,10006,9932,9826,10060,9880,16,3010,500,6020,10,1,3290720,325,-4.44,3.00,12,0.03,-2224.00,3289.00,13705,20240814,-27.91,3644,20240624,171.13,10500,-5.90,20250312,7760,27.32,20250117,11280,-12.41,20241004,351,2714.81,20240624,0.00,N,071950,500,16 억,,58737,N,N,0,N,00,N
20250314,160630,57,100.00,KOSPI,,제조,N,N,N,N, ,N,10040,-10,5,-0.10,41743890,4169,43.76,10080,10080,9900,13060,7040,10050,10012.93,1.79,0,-245,10523,10286,9843,9606,9163,10065,9385,16,3010,500,6030,10,1,3290720,330,-4.51,3.05,12,0.13,-2224.00,3289.00,13705,20240814,-26.74,3644,20240624,175.52,10500,-4.38,20250312,7760,29.38,20250117,11280,-10.99,20241004,351,2760.40,20240624,0.00,N,071950,500,16 억,,58975,N,N,4,N,00,N
20250314,150634,57,100.00,KOSPI,,제조,N,N,N,N, ,N,10040,-10,5,-0.10,40128080,4008,42.07,10080,10080,9900,13060,7040,10050,10012.00,1.79,0,-183,10523,10286,9843,9606,9163,10065,9385,16,3010,500,6030,10,1,3290720,330,-4.51,3.05,12,0.12,-2224.00,3289.00,13705,20240814,-26.74,3644,20240624,175.52,10500,-4.38,20250312,7760,29.38,20250117,11280,-10.99,20241004,351,2760.40,20240624,0.00,N,071950,500,16 억,,58975,N,N,4,N,00,N
20250314,140629,57,100.00,KOSPI,,제조,N,N,N,N, ,N,10030,-20,5,-0.20,27585910,2758,28.95,10080,10080,9900,13060,7040,10050,10002.14,1.79,0,-171,10523,10286,9843,9606,9163,10065,9385,16,3010,500,6030,10,1,3290720,330,-4.51,3.05,12,0.08,-2224.00,3289.00,13705,20240814,-26.82,3644,20240624,175.25,10500,-4.48,20250312,7760,29.25,20250117,11280,-11.08,20241004,351,2757.55,20240624,0.00,N,071950,500,16 억,,58975,N,N,4,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 160632 57 100.00 KOSPI 제조 N N N N N 9980 -60 5 -0.60 83236540 8388 201.20 10050 10050 9880 13050 7030 10040 9923.29 1.78 0 -508 10186 10112 10006 9932 9826 10060 9880 16 3010 500 6020 10 1 3290720 328 -4.49 3.03 12 0.25 -2224.00 3289.00 13705 20240814 -27.18 3644 20240624 173.87 10500 -4.95 20250312 7760 28.61 20250117 11280 -11.52 20241004 351 2743.30 20240624 0.00 N 071950 500 16 억 58737 N N 1 N 00 N
3 20250317 150631 57 100.00 KOSPI 제조 N N N N N 9920 -120 5 -1.20 50851980 5124 122.91 10050 10050 9880 13050 7030 10040 9924.27 1.78 0 -282 10186 10112 10006 9932 9826 10060 9880 16 3010 500 6020 10 1 3290720 326 -4.46 3.02 12 0.16 -2224.00 3289.00 13705 20240814 -27.62 3644 20240624 172.23 10500 -5.52 20250312 7760 27.84 20250117 11280 -12.06 20241004 351 2726.21 20240624 0.00 N 071950 500 16 억 58737 N N 0 N 00 N
4 20250317 140632 57 100.00 KOSPI 제조 N N N N N 9960 -80 5 -0.80 37259270 3757 90.12 10050 10050 9880 13050 7030 10040 9917.29 1.78 0 -313 10186 10112 10006 9932 9826 10060 9880 16 3010 500 6020 10 1 3290720 328 -4.48 3.03 12 0.11 -2224.00 3289.00 13705 20240814 -27.33 3644 20240624 173.33 10500 -5.14 20250312 7760 28.35 20250117 11280 -11.70 20241004 351 2737.61 20240624 0.00 N 071950 500 16 억 58737 N N 0 N 00 N
5 20250317 130631 57 100.00 KOSPI 제조 N N N N N 9950 -90 5 -0.90 33536370 3382 81.12 10050 10050 9880 13050 7030 10040 9916.14 1.78 0 -303 10186 10112 10006 9932 9826 10060 9880 16 3010 500 6020 10 1 3290720 327 -4.47 3.03 12 0.10 -2224.00 3289.00 13705 20240814 -27.40 3644 20240624 173.05 10500 -5.24 20250312 7760 28.22 20250117 11280 -11.79 20241004 351 2734.76 20240624 0.00 N 071950 500 16 억 58737 N N 0 N 00 N
6 20250317 120630 57 100.00 KOSPI 제조 N N N N N 9900 -140 5 -1.39 28366150 2862 68.65 10050 10050 9880 13050 7030 10040 9911.30 1.78 0 -203 10186 10112 10006 9932 9826 10060 9880 16 3010 500 6020 10 1 3290720 326 -4.45 3.01 12 0.09 -2224.00 3289.00 13705 20240814 -27.76 3644 20240624 171.68 10500 -5.71 20250312 7760 27.58 20250117 11280 -12.23 20241004 351 2720.51 20240624 0.00 N 071950 500 16 억 58737 N N 0 N 00 N
7 20250317 110633 57 100.00 KOSPI 제조 N N N N N 9900 -140 5 -1.39 26287050 2652 63.61 10050 10050 9880 13050 7030 10040 9912.16 1.78 0 -207 10186 10112 10006 9932 9826 10060 9880 16 3010 500 6020 10 1 3290720 326 -4.45 3.01 12 0.08 -2224.00 3289.00 13705 20240814 -27.76 3644 20240624 171.68 10500 -5.71 20250312 7760 27.58 20250117 11280 -12.23 20241004 351 2720.51 20240624 0.00 N 071950 500 16 억 58737 N N 0 N 00 N
8 20250317 100632 57 100.00 KOSPI 제조 N N N N N 9940 -100 5 -1.00 22072150 2226 53.39 10050 10050 9880 13050 7030 10040 9915.61 1.78 0 -228 10186 10112 10006 9932 9826 10060 9880 16 3010 500 6020 10 1 3290720 327 -4.47 3.02 12 0.07 -2224.00 3289.00 13705 20240814 -27.47 3644 20240624 172.78 10500 -5.33 20250312 7760 28.09 20250117 11280 -11.88 20241004 351 2731.91 20240624 0.00 N 071950 500 16 억 58737 N N 0 N 00 N
9 20250317 090632 57 100.00 KOSPI 제조 N N N N N 9880 -160 5 -1.59 8223510 829 19.88 10050 10050 9880 13050 7030 10040 9919.79 1.78 0 -191 10186 10112 10006 9932 9826 10060 9880 16 3010 500 6020 10 1 3290720 325 -4.44 3.00 12 0.03 -2224.00 3289.00 13705 20240814 -27.91 3644 20240624 171.13 10500 -5.90 20250312 7760 27.32 20250117 11280 -12.41 20241004 351 2714.81 20240624 0.00 N 071950 500 16 억 58737 N N 0 N 00 N
10 20250314 160630 57 100.00 KOSPI 제조 N N N N N 10040 -10 5 -0.10 41743890 4169 43.76 10080 10080 9900 13060 7040 10050 10012.93 1.79 0 -245 10523 10286 9843 9606 9163 10065 9385 16 3010 500 6030 10 1 3290720 330 -4.51 3.05 12 0.13 -2224.00 3289.00 13705 20240814 -26.74 3644 20240624 175.52 10500 -4.38 20250312 7760 29.38 20250117 11280 -10.99 20241004 351 2760.40 20240624 0.00 N 071950 500 16 억 58975 N N 4 N 00 N
11 20250314 150634 57 100.00 KOSPI 제조 N N N N N 10040 -10 5 -0.10 40128080 4008 42.07 10080 10080 9900 13060 7040 10050 10012.00 1.79 0 -183 10523 10286 9843 9606 9163 10065 9385 16 3010 500 6030 10 1 3290720 330 -4.51 3.05 12 0.12 -2224.00 3289.00 13705 20240814 -26.74 3644 20240624 175.52 10500 -4.38 20250312 7760 29.38 20250117 11280 -10.99 20241004 351 2760.40 20240624 0.00 N 071950 500 16 억 58975 N N 4 N 00 N
12 20250314 140629 57 100.00 KOSPI 제조 N N N N N 10030 -20 5 -0.20 27585910 2758 28.95 10080 10080 9900 13060 7040 10050 10002.14 1.79 0 -171 10523 10286 9843 9606 9163 10065 9385 16 3010 500 6030 10 1 3290720 330 -4.51 3.05 12 0.08 -2224.00 3289.00 13705 20240814 -26.82 3644 20240624 175.25 10500 -4.48 20250312 7760 29.25 20250117 11280 -11.08 20241004 351 2757.55 20240624 0.00 N 071950 500 16 억 58975 N N 4 N 00 N