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
450140/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
20250317,161313,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2690,0,3,0.00,1017939365,381200,45.94,2670,2705,2625,3495,1885,2690,2670.24,0.62,0,-15153,2816,2752,2691,2627,2566,2785,2660,314,805,500,1770,5,1,62777250,1689,13.87,0.88,12,0.61,194.00,3040.00,4280,20241219,-37.15,1756,20241209,53.19,3950,-31.90,20250120,2200,22.27,20250113,4280,-37.15,20241219,1756,53.19,20241209,1.70,N,450140,500,313 억,,387800,N,N,17,N,00,N
20250317,151313,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2680,-10,5,-0.37,958645025,359150,43.29,2670,2705,2625,3495,1885,2690,2669.21,0.62,0,-13124,2816,2752,2691,2627,2566,2785,2660,314,805,500,1770,5,1,62777250,1682,13.81,0.88,12,0.57,194.00,3040.00,4280,20241219,-37.38,1756,20241209,52.62,3950,-32.15,20250120,2200,21.82,20250113,4280,-37.38,20241219,1756,52.62,20241209,1.70,N,450140,500,313 억,,387800,N,N,19,N,00,N
20250317,141315,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2680,-10,5,-0.37,804049655,301484,36.34,2670,2705,2625,3495,1885,2690,2666.97,0.62,0,-25132,2816,2752,2691,2627,2566,2785,2660,314,805,500,1770,5,1,62777250,1682,13.81,0.88,12,0.48,194.00,3040.00,4280,20241219,-37.38,1756,20241209,52.62,3950,-32.15,20250120,2200,21.82,20250113,4280,-37.38,20241219,1756,52.62,20241209,1.70,N,450140,500,313 억,,387800,N,N,19,N,00,N
20250317,131314,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2680,-10,5,-0.37,735035810,275740,33.23,2670,2705,2625,3495,1885,2690,2665.68,0.62,0,-23791,2816,2752,2691,2627,2566,2785,2660,314,805,500,1770,5,1,62777250,1682,13.81,0.88,12,0.44,194.00,3040.00,4280,20241219,-37.38,1756,20241209,52.62,3950,-32.15,20250120,2200,21.82,20250113,4280,-37.38,20241219,1756,52.62,20241209,1.70,N,450140,500,313 억,,387800,N,N,19,N,00,N
20250317,121313,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2675,-15,5,-0.56,661845405,248369,29.93,2670,2705,2625,3495,1885,2690,2664.77,0.62,0,-22408,2816,2752,2691,2627,2566,2785,2660,314,805,500,1770,5,1,62777250,1679,13.79,0.88,12,0.40,194.00,3040.00,4280,20241219,-37.50,1756,20241209,52.33,3950,-32.28,20250120,2200,21.59,20250113,4280,-37.50,20241219,1756,52.33,20241209,1.70,N,450140,500,313 억,,387800,N,N,19,N,00,N
20250317,111312,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2660,-30,5,-1.12,553138405,207780,25.04,2670,2705,2625,3495,1885,2690,2662.13,0.62,0,-31127,2816,2752,2691,2627,2566,2785,2660,314,805,500,1770,5,1,62777250,1670,13.71,0.88,12,0.33,194.00,3040.00,4280,20241219,-37.85,1756,20241209,51.48,3950,-32.66,20250120,2200,20.91,20250113,4280,-37.85,20241219,1756,51.48,20241209,1.70,N,450140,500,313 억,,387800,N,N,19,N,00,N
20250317,101312,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2655,-35,5,-1.30,411644300,154787,18.66,2670,2705,2625,3495,1885,2690,2659.42,0.62,0,-37138,2816,2752,2691,2627,2566,2785,2660,314,805,500,1770,5,1,62777250,1667,13.69,0.87,12,0.25,194.00,3040.00,4280,20241219,-37.97,1756,20241209,51.20,3950,-32.78,20250120,2200,20.68,20250113,4280,-37.97,20241219,1756,51.20,20241209,1.70,N,450140,500,313 억,,387800,N,N,19,N,00,N
20250317,091315,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2695,5,2,0.19,134118075,50162,6.05,2670,2705,2645,3495,1885,2690,2673.70,0.62,0,-10335,2816,2752,2691,2627,2566,2785,2660,314,805,500,1770,5,1,62777250,1692,13.89,0.89,12,0.08,194.00,3040.00,4280,20241219,-37.03,1756,20241209,53.47,3950,-31.77,20250120,2200,22.50,20250113,4280,-37.03,20241219,1756,53.47,20241209,1.70,N,450140,500,313 억,,387800,N,N,19,N,00,N
20250314,161307,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2690,35,2,1.32,2224287241,820947,102.26,2675,2755,2630,3450,1860,2655,2709.48,0.55,0,27222,2778,2716,2678,2616,2578,2697,2597,314,795,500,1750,5,1,62777250,1689,13.87,0.88,12,1.31,194.00,3040.00,4280,20241219,-37.15,1756,20241209,53.19,3950,-31.90,20250120,2200,22.27,20250113,4280,-37.15,20241219,1756,53.19,20241209,1.86,N,450140,500,313 억,,344261,N,N,19,N,00,N
20250314,151317,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2700,45,2,1.69,2096179866,773282,96.32,2675,2755,2630,3450,1860,2655,2710.76,0.55,0,19689,2778,2716,2678,2616,2578,2697,2597,314,795,500,1750,5,1,62777250,1695,13.92,0.89,12,1.23,194.00,3040.00,4280,20241219,-36.92,1756,20241209,53.76,3950,-31.65,20250120,2200,22.73,20250113,4280,-36.92,20241219,1756,53.76,20241209,1.86,N,450140,500,313 억,,344261,N,N,181,N,00,N
20250314,141310,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2710,55,2,2.07,1972583881,727382,90.61,2675,2755,2630,3450,1860,2655,2711.90,0.55,0,7790,2778,2716,2678,2616,2578,2697,2597,314,795,500,1750,5,1,62777250,1701,13.97,0.89,12,1.16,194.00,3040.00,4280,20241219,-36.68,1756,20241209,54.33,3950,-31.39,20250120,2200,23.18,20250113,4280,-36.68,20241219,1756,54.33,20241209,1.86,N,450140,500,313 억,,344261,N,N,181,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 161313 57 100.00 KOSPI 유통 N N N N N 2690 0 3 0.00 1017939365 381200 45.94 2670 2705 2625 3495 1885 2690 2670.24 0.62 0 -15153 2816 2752 2691 2627 2566 2785 2660 314 805 500 1770 5 1 62777250 1689 13.87 0.88 12 0.61 194.00 3040.00 4280 20241219 -37.15 1756 20241209 53.19 3950 -31.90 20250120 2200 22.27 20250113 4280 -37.15 20241219 1756 53.19 20241209 1.70 N 450140 500 313 억 387800 N N 17 N 00 N
3 20250317 151313 57 100.00 KOSPI 유통 N N N N N 2680 -10 5 -0.37 958645025 359150 43.29 2670 2705 2625 3495 1885 2690 2669.21 0.62 0 -13124 2816 2752 2691 2627 2566 2785 2660 314 805 500 1770 5 1 62777250 1682 13.81 0.88 12 0.57 194.00 3040.00 4280 20241219 -37.38 1756 20241209 52.62 3950 -32.15 20250120 2200 21.82 20250113 4280 -37.38 20241219 1756 52.62 20241209 1.70 N 450140 500 313 억 387800 N N 19 N 00 N
4 20250317 141315 57 100.00 KOSPI 유통 N N N N N 2680 -10 5 -0.37 804049655 301484 36.34 2670 2705 2625 3495 1885 2690 2666.97 0.62 0 -25132 2816 2752 2691 2627 2566 2785 2660 314 805 500 1770 5 1 62777250 1682 13.81 0.88 12 0.48 194.00 3040.00 4280 20241219 -37.38 1756 20241209 52.62 3950 -32.15 20250120 2200 21.82 20250113 4280 -37.38 20241219 1756 52.62 20241209 1.70 N 450140 500 313 억 387800 N N 19 N 00 N
5 20250317 131314 57 100.00 KOSPI 유통 N N N N N 2680 -10 5 -0.37 735035810 275740 33.23 2670 2705 2625 3495 1885 2690 2665.68 0.62 0 -23791 2816 2752 2691 2627 2566 2785 2660 314 805 500 1770 5 1 62777250 1682 13.81 0.88 12 0.44 194.00 3040.00 4280 20241219 -37.38 1756 20241209 52.62 3950 -32.15 20250120 2200 21.82 20250113 4280 -37.38 20241219 1756 52.62 20241209 1.70 N 450140 500 313 억 387800 N N 19 N 00 N
6 20250317 121313 57 100.00 KOSPI 유통 N N N N N 2675 -15 5 -0.56 661845405 248369 29.93 2670 2705 2625 3495 1885 2690 2664.77 0.62 0 -22408 2816 2752 2691 2627 2566 2785 2660 314 805 500 1770 5 1 62777250 1679 13.79 0.88 12 0.40 194.00 3040.00 4280 20241219 -37.50 1756 20241209 52.33 3950 -32.28 20250120 2200 21.59 20250113 4280 -37.50 20241219 1756 52.33 20241209 1.70 N 450140 500 313 억 387800 N N 19 N 00 N
7 20250317 111312 57 100.00 KOSPI 유통 N N N N N 2660 -30 5 -1.12 553138405 207780 25.04 2670 2705 2625 3495 1885 2690 2662.13 0.62 0 -31127 2816 2752 2691 2627 2566 2785 2660 314 805 500 1770 5 1 62777250 1670 13.71 0.88 12 0.33 194.00 3040.00 4280 20241219 -37.85 1756 20241209 51.48 3950 -32.66 20250120 2200 20.91 20250113 4280 -37.85 20241219 1756 51.48 20241209 1.70 N 450140 500 313 억 387800 N N 19 N 00 N
8 20250317 101312 57 100.00 KOSPI 유통 N N N N N 2655 -35 5 -1.30 411644300 154787 18.66 2670 2705 2625 3495 1885 2690 2659.42 0.62 0 -37138 2816 2752 2691 2627 2566 2785 2660 314 805 500 1770 5 1 62777250 1667 13.69 0.87 12 0.25 194.00 3040.00 4280 20241219 -37.97 1756 20241209 51.20 3950 -32.78 20250120 2200 20.68 20250113 4280 -37.97 20241219 1756 51.20 20241209 1.70 N 450140 500 313 억 387800 N N 19 N 00 N
9 20250317 091315 57 100.00 KOSPI 유통 N N N N N 2695 5 2 0.19 134118075 50162 6.05 2670 2705 2645 3495 1885 2690 2673.70 0.62 0 -10335 2816 2752 2691 2627 2566 2785 2660 314 805 500 1770 5 1 62777250 1692 13.89 0.89 12 0.08 194.00 3040.00 4280 20241219 -37.03 1756 20241209 53.47 3950 -31.77 20250120 2200 22.50 20250113 4280 -37.03 20241219 1756 53.47 20241209 1.70 N 450140 500 313 억 387800 N N 19 N 00 N
10 20250314 161307 57 100.00 KOSPI 유통 N N N N N 2690 35 2 1.32 2224287241 820947 102.26 2675 2755 2630 3450 1860 2655 2709.48 0.55 0 27222 2778 2716 2678 2616 2578 2697 2597 314 795 500 1750 5 1 62777250 1689 13.87 0.88 12 1.31 194.00 3040.00 4280 20241219 -37.15 1756 20241209 53.19 3950 -31.90 20250120 2200 22.27 20250113 4280 -37.15 20241219 1756 53.19 20241209 1.86 N 450140 500 313 억 344261 N N 19 N 00 N
11 20250314 151317 57 100.00 KOSPI 유통 N N N N N 2700 45 2 1.69 2096179866 773282 96.32 2675 2755 2630 3450 1860 2655 2710.76 0.55 0 19689 2778 2716 2678 2616 2578 2697 2597 314 795 500 1750 5 1 62777250 1695 13.92 0.89 12 1.23 194.00 3040.00 4280 20241219 -36.92 1756 20241209 53.76 3950 -31.65 20250120 2200 22.73 20250113 4280 -36.92 20241219 1756 53.76 20241209 1.86 N 450140 500 313 억 344261 N N 181 N 00 N
12 20250314 141310 57 100.00 KOSPI 유통 N N N N N 2710 55 2 2.07 1972583881 727382 90.61 2675 2755 2630 3450 1860 2655 2711.90 0.55 0 7790 2778 2716 2678 2616 2578 2697 2597 314 795 500 1750 5 1 62777250 1701 13.97 0.89 12 1.16 194.00 3040.00 4280 20241219 -36.68 1756 20241209 54.33 3950 -31.39 20250120 2200 23.18 20250113 4280 -36.68 20241219 1756 54.33 20241209 1.86 N 450140 500 313 억 344261 N N 181 N 00 N