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
101140/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
20250317,160747,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7170,230,2,3.31,78106770,11017,194.10,7140,7200,6850,9020,4860,6940,7089.66,0.13,0,416,7246,7092,6976,6822,6706,7035,6765,50,2080,500,0,10,1,10044216,720,7.93,0.49,12,0.11,904.00,14488.00,12410,20250110,-42.22,585,20240305,1125.64,12410,-42.22,20250110,4395,63.14,20250217,12410,-42.22,20250110,4395,63.14,20250217,0.00,N,101140,500,50 억,,12763,N,N,0,N,00,N
20250317,150747,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7130,190,2,2.74,69220050,9775,172.22,7140,7200,6850,9020,4860,6940,7081.34,0.13,0,430,7246,7092,6976,6822,6706,7035,6765,50,2080,500,0,10,1,10044216,716,7.89,0.49,12,0.10,904.00,14488.00,12410,20250110,-42.55,585,20240305,1118.80,12410,-42.55,20250110,4395,62.23,20250217,12410,-42.55,20250110,4395,62.23,20250217,0.00,N,101140,500,50 억,,12763,N,N,0,N,00,N
20250317,140748,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7150,210,2,3.03,68628930,9692,170.75,7140,7200,6850,9020,4860,6940,7080.99,0.13,0,433,7246,7092,6976,6822,6706,7035,6765,50,2080,500,0,10,1,10044216,718,7.91,0.49,12,0.10,904.00,14488.00,12410,20250110,-42.39,585,20240305,1122.22,12410,-42.39,20250110,4395,62.68,20250217,12410,-42.39,20250110,4395,62.68,20250217,0.00,N,101140,500,50 억,,12763,N,N,0,N,00,N
20250317,130747,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7170,230,2,3.31,66364360,9374,165.15,7140,7200,6850,9020,4860,6940,7079.62,0.13,0,462,7246,7092,6976,6822,6706,7035,6765,50,2080,500,0,10,1,10044216,720,7.93,0.49,12,0.09,904.00,14488.00,12410,20250110,-42.22,585,20240305,1125.64,12410,-42.22,20250110,4395,63.14,20250217,12410,-42.22,20250110,4395,63.14,20250217,0.00,N,101140,500,50 억,,12763,N,N,0,N,00,N
20250317,120746,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7050,110,2,1.59,63116900,8919,157.14,7140,7200,6850,9020,4860,6940,7076.68,0.13,0,516,7246,7092,6976,6822,6706,7035,6765,50,2080,500,0,10,1,10044216,708,7.80,0.49,12,0.09,904.00,14488.00,12410,20250110,-43.19,585,20240305,1105.13,12410,-43.19,20250110,4395,60.41,20250217,12410,-43.19,20250110,4395,60.41,20250217,0.00,N,101140,500,50 억,,12763,N,N,0,N,00,N
20250317,110747,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7180,240,2,3.46,39795530,5648,99.51,7140,7180,6850,9020,4860,6940,7045.95,0.13,0,91,7246,7092,6976,6822,6706,7035,6765,50,2080,500,0,10,1,10044216,721,7.94,0.50,12,0.06,904.00,14488.00,12410,20250110,-42.14,585,20240305,1127.35,12410,-42.14,20250110,4395,63.37,20250217,12410,-42.14,20250110,4395,63.37,20250217,0.00,N,101140,500,50 억,,12763,N,N,0,N,00,N
20250317,100747,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7040,100,2,1.44,13206530,1894,33.37,7140,7140,6850,9020,4860,6940,6972.82,0.13,0,-7,7246,7092,6976,6822,6706,7035,6765,50,2080,500,0,10,1,10044216,707,7.79,0.49,12,0.02,904.00,14488.00,12410,20250110,-43.27,585,20240305,1103.42,12410,-43.27,20250110,4395,60.18,20250217,12410,-43.27,20250110,4395,60.18,20250217,0.00,N,101140,500,50 억,,12763,N,N,0,N,00,N
20250317,090748,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7100,160,2,2.31,1953290,283,4.99,7140,7140,6850,9020,4860,6940,6902.08,0.13,0,48,7246,7092,6976,6822,6706,7035,6765,50,2080,500,0,10,1,10044216,713,7.85,0.49,12,0.00,904.00,14488.00,12410,20250110,-42.79,585,20240305,1113.68,12410,-42.79,20250110,4395,61.55,20250217,12410,-42.79,20250110,4395,61.55,20250217,0.00,N,101140,500,50 억,,12763,N,N,0,N,00,N
20250314,160744,51,100.00,KOSPI,,유통,N,N,N,N, ,N,6940,100,2,1.46,39685610,5675,59.41,7130,7130,6860,8890,4790,6840,6993.06,0.13,0,-691,7400,7120,6960,6680,6520,7040,6600,50,2050,500,0,10,1,10044216,697,7.68,0.48,12,0.06,904.00,14488.00,12410,20250110,-44.08,585,20240304,1086.32,12410,-44.08,20250110,4395,57.91,20250217,12410,-44.08,20250110,4395,57.91,20250217,0.00,N,101140,500,50 억,,13454,N,N,0,N,00,N
20250314,150750,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7030,190,2,2.78,39470400,5644,59.08,7130,7130,6860,8890,4790,6840,6993.34,0.13,0,-702,7400,7120,6960,6680,6520,7040,6600,50,2050,500,0,10,1,10044216,706,7.78,0.49,12,0.06,904.00,14488.00,12410,20250110,-43.35,585,20240304,1101.71,12410,-43.35,20250110,4395,59.95,20250217,12410,-43.35,20250110,4395,59.95,20250217,0.00,N,101140,500,50 억,,13454,N,N,0,N,00,N
20250314,140745,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7030,190,2,2.78,35582710,5091,53.29,7130,7130,6860,8890,4790,6840,6989.34,0.13,0,-174,7400,7120,6960,6680,6520,7040,6600,50,2050,500,0,10,1,10044216,706,7.78,0.49,12,0.05,904.00,14488.00,12410,20250110,-43.35,585,20240304,1101.71,12410,-43.35,20250110,4395,59.95,20250217,12410,-43.35,20250110,4395,59.95,20250217,0.00,N,101140,500,50 억,,13454,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 160747 51 100.00 KOSPI 유통 N N N N N 7170 230 2 3.31 78106770 11017 194.10 7140 7200 6850 9020 4860 6940 7089.66 0.13 0 416 7246 7092 6976 6822 6706 7035 6765 50 2080 500 0 10 1 10044216 720 7.93 0.49 12 0.11 904.00 14488.00 12410 20250110 -42.22 585 20240305 1125.64 12410 -42.22 20250110 4395 63.14 20250217 12410 -42.22 20250110 4395 63.14 20250217 0.00 N 101140 500 50 억 12763 N N 0 N 00 N
3 20250317 150747 51 100.00 KOSPI 유통 N N N N N 7130 190 2 2.74 69220050 9775 172.22 7140 7200 6850 9020 4860 6940 7081.34 0.13 0 430 7246 7092 6976 6822 6706 7035 6765 50 2080 500 0 10 1 10044216 716 7.89 0.49 12 0.10 904.00 14488.00 12410 20250110 -42.55 585 20240305 1118.80 12410 -42.55 20250110 4395 62.23 20250217 12410 -42.55 20250110 4395 62.23 20250217 0.00 N 101140 500 50 억 12763 N N 0 N 00 N
4 20250317 140748 51 100.00 KOSPI 유통 N N N N N 7150 210 2 3.03 68628930 9692 170.75 7140 7200 6850 9020 4860 6940 7080.99 0.13 0 433 7246 7092 6976 6822 6706 7035 6765 50 2080 500 0 10 1 10044216 718 7.91 0.49 12 0.10 904.00 14488.00 12410 20250110 -42.39 585 20240305 1122.22 12410 -42.39 20250110 4395 62.68 20250217 12410 -42.39 20250110 4395 62.68 20250217 0.00 N 101140 500 50 억 12763 N N 0 N 00 N
5 20250317 130747 51 100.00 KOSPI 유통 N N N N N 7170 230 2 3.31 66364360 9374 165.15 7140 7200 6850 9020 4860 6940 7079.62 0.13 0 462 7246 7092 6976 6822 6706 7035 6765 50 2080 500 0 10 1 10044216 720 7.93 0.49 12 0.09 904.00 14488.00 12410 20250110 -42.22 585 20240305 1125.64 12410 -42.22 20250110 4395 63.14 20250217 12410 -42.22 20250110 4395 63.14 20250217 0.00 N 101140 500 50 억 12763 N N 0 N 00 N
6 20250317 120746 51 100.00 KOSPI 유통 N N N N N 7050 110 2 1.59 63116900 8919 157.14 7140 7200 6850 9020 4860 6940 7076.68 0.13 0 516 7246 7092 6976 6822 6706 7035 6765 50 2080 500 0 10 1 10044216 708 7.80 0.49 12 0.09 904.00 14488.00 12410 20250110 -43.19 585 20240305 1105.13 12410 -43.19 20250110 4395 60.41 20250217 12410 -43.19 20250110 4395 60.41 20250217 0.00 N 101140 500 50 억 12763 N N 0 N 00 N
7 20250317 110747 51 100.00 KOSPI 유통 N N N N N 7180 240 2 3.46 39795530 5648 99.51 7140 7180 6850 9020 4860 6940 7045.95 0.13 0 91 7246 7092 6976 6822 6706 7035 6765 50 2080 500 0 10 1 10044216 721 7.94 0.50 12 0.06 904.00 14488.00 12410 20250110 -42.14 585 20240305 1127.35 12410 -42.14 20250110 4395 63.37 20250217 12410 -42.14 20250110 4395 63.37 20250217 0.00 N 101140 500 50 억 12763 N N 0 N 00 N
8 20250317 100747 51 100.00 KOSPI 유통 N N N N N 7040 100 2 1.44 13206530 1894 33.37 7140 7140 6850 9020 4860 6940 6972.82 0.13 0 -7 7246 7092 6976 6822 6706 7035 6765 50 2080 500 0 10 1 10044216 707 7.79 0.49 12 0.02 904.00 14488.00 12410 20250110 -43.27 585 20240305 1103.42 12410 -43.27 20250110 4395 60.18 20250217 12410 -43.27 20250110 4395 60.18 20250217 0.00 N 101140 500 50 억 12763 N N 0 N 00 N
9 20250317 090748 51 100.00 KOSPI 유통 N N N N N 7100 160 2 2.31 1953290 283 4.99 7140 7140 6850 9020 4860 6940 6902.08 0.13 0 48 7246 7092 6976 6822 6706 7035 6765 50 2080 500 0 10 1 10044216 713 7.85 0.49 12 0.00 904.00 14488.00 12410 20250110 -42.79 585 20240305 1113.68 12410 -42.79 20250110 4395 61.55 20250217 12410 -42.79 20250110 4395 61.55 20250217 0.00 N 101140 500 50 억 12763 N N 0 N 00 N
10 20250314 160744 51 100.00 KOSPI 유통 N N N N N 6940 100 2 1.46 39685610 5675 59.41 7130 7130 6860 8890 4790 6840 6993.06 0.13 0 -691 7400 7120 6960 6680 6520 7040 6600 50 2050 500 0 10 1 10044216 697 7.68 0.48 12 0.06 904.00 14488.00 12410 20250110 -44.08 585 20240304 1086.32 12410 -44.08 20250110 4395 57.91 20250217 12410 -44.08 20250110 4395 57.91 20250217 0.00 N 101140 500 50 억 13454 N N 0 N 00 N
11 20250314 150750 51 100.00 KOSPI 유통 N N N N N 7030 190 2 2.78 39470400 5644 59.08 7130 7130 6860 8890 4790 6840 6993.34 0.13 0 -702 7400 7120 6960 6680 6520 7040 6600 50 2050 500 0 10 1 10044216 706 7.78 0.49 12 0.06 904.00 14488.00 12410 20250110 -43.35 585 20240304 1101.71 12410 -43.35 20250110 4395 59.95 20250217 12410 -43.35 20250110 4395 59.95 20250217 0.00 N 101140 500 50 억 13454 N N 0 N 00 N
12 20250314 140745 51 100.00 KOSPI 유통 N N N N N 7030 190 2 2.78 35582710 5091 53.29 7130 7130 6860 8890 4790 6840 6989.34 0.13 0 -174 7400 7120 6960 6680 6520 7040 6600 50 2050 500 0 10 1 10044216 706 7.78 0.49 12 0.05 904.00 14488.00 12410 20250110 -43.35 585 20240304 1101.71 12410 -43.35 20250110 4395 59.95 20250217 12410 -43.35 20250110 4395 59.95 20250217 0.00 N 101140 500 50 억 13454 N N 0 N 00 N