ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
168490/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
20250306,160834,57,100.00,KOSPI,, ,N,N,N,N, ,N,105,-2,5,-1.87,376029150,3547740,43.52,106,110,104,139,75,107,105.99,0.00,0,0,113,109,107,103,101,110,104,4001,32,0,60,1,1,80020000,84,0.00,0.00,12,4.43,0.00,0.00,425,20240402,-75.29,101,20250227,3.96,178,-41.01,20250114,101,3.96,20250227,425,-75.29,20240402,101,3.96,20250227,0.00,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250306,150833,57,100.00,KOSPI,, ,N,N,N,N, ,N,105,-2,5,-1.87,358316621,3379085,41.45,106,110,104,139,75,107,106.04,0.00,0,0,113,109,107,103,101,110,104,4001,32,0,60,1,1,80020000,84,0.00,0.00,12,4.22,0.00,0.00,425,20240402,-75.29,101,20250227,3.96,178,-41.01,20250114,101,3.96,20250227,425,-75.29,20240402,101,3.96,20250227,0.00,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250306,140833,57,100.00,KOSPI,, ,N,N,N,N, ,N,106,-1,5,-0.93,341864388,3222945,39.54,106,110,104,139,75,107,106.07,0.00,0,0,113,109,107,103,101,110,104,4001,32,0,60,1,1,80020000,85,0.00,0.00,12,4.03,0.00,0.00,425,20240402,-75.06,101,20250227,4.95,178,-40.45,20250114,101,4.95,20250227,425,-75.06,20240402,101,4.95,20250227,0.00,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250306,130834,57,100.00,KOSPI,, ,N,N,N,N, ,N,106,-1,5,-0.93,321587562,3030009,37.17,106,110,104,139,75,107,106.13,0.00,0,0,113,109,107,103,101,110,104,4001,32,0,60,1,1,80020000,85,0.00,0.00,12,3.79,0.00,0.00,425,20240402,-75.06,101,20250227,4.95,178,-40.45,20250114,101,4.95,20250227,425,-75.06,20240402,101,4.95,20250227,0.00,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250306,120833,57,100.00,KOSPI,, ,N,N,N,N, ,N,106,-1,5,-0.93,316089701,2977799,36.53,106,110,104,139,75,107,106.15,0.00,0,0,113,109,107,103,101,110,104,4001,32,0,60,1,1,80020000,85,0.00,0.00,12,3.72,0.00,0.00,425,20240402,-75.06,101,20250227,4.95,178,-40.45,20250114,101,4.95,20250227,425,-75.06,20240402,101,4.95,20250227,0.00,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250306,110830,57,100.00,KOSPI,, ,N,N,N,N, ,N,106,-1,5,-0.93,234172388,2197027,26.95,106,110,105,139,75,107,106.59,0.00,0,0,113,109,107,103,101,110,104,4001,32,0,60,1,1,80020000,85,0.00,0.00,12,2.75,0.00,0.00,425,20240402,-75.06,101,20250227,4.95,178,-40.45,20250114,101,4.95,20250227,425,-75.06,20240402,101,4.95,20250227,0.00,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250306,100832,57,100.00,KOSPI,, ,N,N,N,N, ,N,106,-1,5,-0.93,157087749,1467367,18.00,106,110,106,139,75,107,107.05,0.00,0,0,113,109,107,103,101,110,104,4001,32,0,60,1,1,80020000,85,0.00,0.00,12,1.83,0.00,0.00,425,20240402,-75.06,101,20250227,4.95,178,-40.45,20250114,101,4.95,20250227,425,-75.06,20240402,101,4.95,20250227,0.00,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250306,090835,57,100.00,KOSPI,, ,N,N,N,N, ,N,106,-1,5,-0.93,57130707,532861,6.54,106,110,106,139,75,107,107.22,0.00,0,0,113,109,107,103,101,110,104,4001,32,0,60,1,1,80020000,85,0.00,0.00,12,0.67,0.00,0.00,425,20240402,-75.06,101,20250227,4.95,178,-40.45,20250114,101,4.95,20250227,425,-75.06,20240402,101,4.95,20250227,0.00,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250305,160824,57,100.00,KOSPI,, ,N,N,N,N, ,N,107,2,2,1.90,862094522,8060814,82.58,107,111,105,136,74,105,106.95,0.09,0,0,115,109,107,101,99,109,101,4001,31,0,60,1,1,80020000,86,0.00,0.00,12,10.07,0.00,0.00,425,20240402,-74.82,101,20250227,5.94,178,-39.89,20250114,101,5.94,20250227,425,-74.82,20240402,101,5.94,20250227,0.00,N,168490,0,4001 억,,71040,N,N,0,N,00,N
20250305,150827,57,100.00,KOSPI,, ,N,N,N,N, ,N,107,2,2,1.90,848225084,7931109,81.25,107,111,105,136,74,105,106.95,0.09,0,0,115,109,107,101,99,109,101,4001,31,0,60,1,1,80020000,86,0.00,0.00,12,9.91,0.00,0.00,425,20240402,-74.82,101,20250227,5.94,178,-39.89,20250114,101,5.94,20250227,425,-74.82,20240402,101,5.94,20250227,0.00,N,168490,0,4001 억,,71040,N,N,0,N,00,N
20250305,140826,57,100.00,KOSPI,, ,N,N,N,N, ,N,107,2,2,1.90,763471959,7130231,73.04,107,111,105,136,74,105,107.08,0.09,0,0,115,109,107,101,99,109,101,4001,31,0,60,1,1,80020000,86,0.00,0.00,12,8.91,0.00,0.00,425,20240402,-74.82,101,20250227,5.94,178,-39.89,20250114,101,5.94,20250227,425,-74.82,20240402,101,5.94,20250227,0.00,N,168490,0,4001 억,,71040,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 20250306 160834 57 100.00 KOSPI N N N N N 105 -2 5 -1.87 376029150 3547740 43.52 106 110 104 139 75 107 105.99 0.00 0 0 113 109 107 103 101 110 104 4001 32 0 60 1 1 80020000 84 0.00 0.00 12 4.43 0.00 0.00 425 20240402 -75.29 101 20250227 3.96 178 -41.01 20250114 101 3.96 20250227 425 -75.29 20240402 101 3.96 20250227 0.00 N 168490 0 4001 억 0 N N 0 N 00 N
3 20250306 150833 57 100.00 KOSPI N N N N N 105 -2 5 -1.87 358316621 3379085 41.45 106 110 104 139 75 107 106.04 0.00 0 0 113 109 107 103 101 110 104 4001 32 0 60 1 1 80020000 84 0.00 0.00 12 4.22 0.00 0.00 425 20240402 -75.29 101 20250227 3.96 178 -41.01 20250114 101 3.96 20250227 425 -75.29 20240402 101 3.96 20250227 0.00 N 168490 0 4001 억 0 N N 0 N 00 N
4 20250306 140833 57 100.00 KOSPI N N N N N 106 -1 5 -0.93 341864388 3222945 39.54 106 110 104 139 75 107 106.07 0.00 0 0 113 109 107 103 101 110 104 4001 32 0 60 1 1 80020000 85 0.00 0.00 12 4.03 0.00 0.00 425 20240402 -75.06 101 20250227 4.95 178 -40.45 20250114 101 4.95 20250227 425 -75.06 20240402 101 4.95 20250227 0.00 N 168490 0 4001 억 0 N N 0 N 00 N
5 20250306 130834 57 100.00 KOSPI N N N N N 106 -1 5 -0.93 321587562 3030009 37.17 106 110 104 139 75 107 106.13 0.00 0 0 113 109 107 103 101 110 104 4001 32 0 60 1 1 80020000 85 0.00 0.00 12 3.79 0.00 0.00 425 20240402 -75.06 101 20250227 4.95 178 -40.45 20250114 101 4.95 20250227 425 -75.06 20240402 101 4.95 20250227 0.00 N 168490 0 4001 억 0 N N 0 N 00 N
6 20250306 120833 57 100.00 KOSPI N N N N N 106 -1 5 -0.93 316089701 2977799 36.53 106 110 104 139 75 107 106.15 0.00 0 0 113 109 107 103 101 110 104 4001 32 0 60 1 1 80020000 85 0.00 0.00 12 3.72 0.00 0.00 425 20240402 -75.06 101 20250227 4.95 178 -40.45 20250114 101 4.95 20250227 425 -75.06 20240402 101 4.95 20250227 0.00 N 168490 0 4001 억 0 N N 0 N 00 N
7 20250306 110830 57 100.00 KOSPI N N N N N 106 -1 5 -0.93 234172388 2197027 26.95 106 110 105 139 75 107 106.59 0.00 0 0 113 109 107 103 101 110 104 4001 32 0 60 1 1 80020000 85 0.00 0.00 12 2.75 0.00 0.00 425 20240402 -75.06 101 20250227 4.95 178 -40.45 20250114 101 4.95 20250227 425 -75.06 20240402 101 4.95 20250227 0.00 N 168490 0 4001 억 0 N N 0 N 00 N
8 20250306 100832 57 100.00 KOSPI N N N N N 106 -1 5 -0.93 157087749 1467367 18.00 106 110 106 139 75 107 107.05 0.00 0 0 113 109 107 103 101 110 104 4001 32 0 60 1 1 80020000 85 0.00 0.00 12 1.83 0.00 0.00 425 20240402 -75.06 101 20250227 4.95 178 -40.45 20250114 101 4.95 20250227 425 -75.06 20240402 101 4.95 20250227 0.00 N 168490 0 4001 억 0 N N 0 N 00 N
9 20250306 090835 57 100.00 KOSPI N N N N N 106 -1 5 -0.93 57130707 532861 6.54 106 110 106 139 75 107 107.22 0.00 0 0 113 109 107 103 101 110 104 4001 32 0 60 1 1 80020000 85 0.00 0.00 12 0.67 0.00 0.00 425 20240402 -75.06 101 20250227 4.95 178 -40.45 20250114 101 4.95 20250227 425 -75.06 20240402 101 4.95 20250227 0.00 N 168490 0 4001 억 0 N N 0 N 00 N
10 20250305 160824 57 100.00 KOSPI N N N N N 107 2 2 1.90 862094522 8060814 82.58 107 111 105 136 74 105 106.95 0.09 0 0 115 109 107 101 99 109 101 4001 31 0 60 1 1 80020000 86 0.00 0.00 12 10.07 0.00 0.00 425 20240402 -74.82 101 20250227 5.94 178 -39.89 20250114 101 5.94 20250227 425 -74.82 20240402 101 5.94 20250227 0.00 N 168490 0 4001 억 71040 N N 0 N 00 N
11 20250305 150827 57 100.00 KOSPI N N N N N 107 2 2 1.90 848225084 7931109 81.25 107 111 105 136 74 105 106.95 0.09 0 0 115 109 107 101 99 109 101 4001 31 0 60 1 1 80020000 86 0.00 0.00 12 9.91 0.00 0.00 425 20240402 -74.82 101 20250227 5.94 178 -39.89 20250114 101 5.94 20250227 425 -74.82 20240402 101 5.94 20250227 0.00 N 168490 0 4001 억 71040 N N 0 N 00 N
12 20250305 140826 57 100.00 KOSPI N N N N N 107 2 2 1.90 763471959 7130231 73.04 107 111 105 136 74 105 107.08 0.09 0 0 115 109 107 101 99 109 101 4001 31 0 60 1 1 80020000 86 0.00 0.00 12 8.91 0.00 0.00 425 20240402 -74.82 101 20250227 5.94 178 -39.89 20250114 101 5.94 20250227 425 -74.82 20240402 101 5.94 20250227 0.00 N 168490 0 4001 억 71040 N N 0 N 00 N