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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010420/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
20250313,160246,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1178,-13,5,-1.09,43542093,36806,264.60,1191,1191,1177,1548,834,1191,1183.02,0.60,0,-379,1206,1198,1186,1178,1166,1202,1182,102,357,500,800,1,1,20493012,241,-6.07,0.56,12,0.18,-194.00,2094.00,1517,20241114,-22.35,910,20240806,29.45,1400,-15.86,20250123,1071,9.99,20250103,1517,-22.35,20241114,910,29.45,20240806,0.16,N,010420,500,102 억,,123187,N,N,52,N,00,N
20250313,150247,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1180,-11,5,-0.92,37900712,32019,230.19,1191,1191,1179,1548,834,1191,1183.69,0.60,0,180,1206,1198,1186,1178,1166,1202,1182,102,357,500,800,1,1,20493012,242,-6.08,0.56,12,0.16,-194.00,2094.00,1517,20241114,-22.21,910,20240806,29.67,1400,-15.71,20250123,1071,10.18,20250103,1517,-22.21,20241114,910,29.67,20240806,0.16,N,010420,500,102 억,,123187,N,N,13,N,00,N
20250313,140246,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1182,-9,5,-0.76,37814571,31946,229.66,1191,1191,1179,1548,834,1191,1183.70,0.60,0,180,1206,1198,1186,1178,1166,1202,1182,102,357,500,800,1,1,20493012,242,-6.09,0.56,12,0.16,-194.00,2094.00,1517,20241114,-22.08,910,20240806,29.89,1400,-15.57,20250123,1071,10.36,20250103,1517,-22.08,20241114,910,29.89,20240806,0.16,N,010420,500,102 억,,123187,N,N,13,N,00,N
20250313,130247,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1186,-5,5,-0.42,36895100,31167,224.06,1191,1191,1180,1548,834,1191,1183.79,0.60,0,204,1206,1198,1186,1178,1166,1202,1182,102,357,500,800,1,1,20493012,243,-6.11,0.57,12,0.15,-194.00,2094.00,1517,20241114,-21.82,910,20240806,30.33,1400,-15.29,20250123,1071,10.74,20250103,1517,-21.82,20241114,910,30.33,20240806,0.16,N,010420,500,102 억,,123187,N,N,13,N,00,N
20250313,120246,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1189,-2,5,-0.17,35703786,30160,216.82,1191,1191,1180,1548,834,1191,1183.81,0.60,0,208,1206,1198,1186,1178,1166,1202,1182,102,357,500,800,1,1,20493012,244,-6.13,0.57,12,0.15,-194.00,2094.00,1517,20241114,-21.62,910,20240806,30.66,1400,-15.07,20250123,1071,11.02,20250103,1517,-21.62,20241114,910,30.66,20240806,0.16,N,010420,500,102 억,,123187,N,N,13,N,00,N
20250313,110247,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1182,-9,5,-0.76,35582514,30058,216.09,1191,1191,1180,1548,834,1191,1183.80,0.60,0,208,1206,1198,1186,1178,1166,1202,1182,102,357,500,800,1,1,20493012,242,-6.09,0.56,12,0.15,-194.00,2094.00,1517,20241114,-22.08,910,20240806,29.89,1400,-15.57,20250123,1071,10.36,20250103,1517,-22.08,20241114,910,29.89,20240806,0.16,N,010420,500,102 억,,123187,N,N,13,N,00,N
20250313,100246,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1188,-3,5,-0.25,4032522,3388,24.36,1191,1191,1186,1548,834,1191,1190.24,0.60,0,-137,1206,1198,1186,1178,1166,1202,1182,102,357,500,800,1,1,20493012,243,-6.12,0.57,12,0.02,-194.00,2094.00,1517,20241114,-21.69,910,20240806,30.55,1400,-15.14,20250123,1071,10.92,20250103,1517,-21.69,20241114,910,30.55,20240806,0.16,N,010420,500,102 억,,123187,N,N,13,N,00,N
20250313,090247,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1191,0,3,0.00,1032597,867,6.23,1191,1191,1191,1548,834,1191,1191.00,0.60,0,-130,1206,1198,1186,1178,1166,1202,1182,102,357,500,800,1,1,20493012,244,-6.14,0.57,12,0.00,-194.00,2094.00,1517,20241114,-21.49,910,20240806,30.88,1400,-14.93,20250123,1071,11.20,20250103,1517,-21.49,20241114,910,30.88,20240806,0.16,N,010420,500,102 억,,123187,N,N,13,N,00,N
20250312,160245,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1191,13,2,1.10,16480589,13879,153.55,1174,1194,1174,1531,825,1178,1187.45,0.60,0,-376,1188,1182,1175,1169,1162,1186,1173,102,353,500,800,1,1,20493012,244,-6.14,0.57,12,0.07,-194.00,2094.00,1517,20241114,-21.49,910,20240806,30.88,1400,-14.93,20250123,1071,11.20,20250103,1517,-21.49,20241114,910,30.88,20240806,0.16,N,010420,500,102 억,,123563,N,N,13,N,00,N
20250312,150247,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1191,13,2,1.10,15276490,12868,142.36,1174,1194,1174,1531,825,1178,1187.17,0.60,0,-381,1188,1182,1175,1169,1162,1186,1173,102,353,500,800,1,1,20493012,244,-6.14,0.57,12,0.06,-194.00,2094.00,1517,20241114,-21.49,910,20240806,30.88,1400,-14.93,20250123,1071,11.20,20250103,1517,-21.49,20241114,910,30.88,20240806,0.16,N,010420,500,102 억,,123563,N,N,2,N,00,N
20250312,140245,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1192,14,2,1.19,15216886,12818,141.81,1174,1194,1174,1531,825,1178,1187.15,0.60,0,-382,1188,1182,1175,1169,1162,1186,1173,102,353,500,800,1,1,20493012,244,-6.14,0.57,12,0.06,-194.00,2094.00,1517,20241114,-21.42,910,20240806,30.99,1400,-14.86,20250123,1071,11.30,20250103,1517,-21.42,20241114,910,30.99,20240806,0.16,N,010420,500,102 억,,123563,N,N,2,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 20250313 160246 57 100.00 KOSPI 유통 N N N N N 1178 -13 5 -1.09 43542093 36806 264.60 1191 1191 1177 1548 834 1191 1183.02 0.60 0 -379 1206 1198 1186 1178 1166 1202 1182 102 357 500 800 1 1 20493012 241 -6.07 0.56 12 0.18 -194.00 2094.00 1517 20241114 -22.35 910 20240806 29.45 1400 -15.86 20250123 1071 9.99 20250103 1517 -22.35 20241114 910 29.45 20240806 0.16 N 010420 500 102 억 123187 N N 52 N 00 N
3 20250313 150247 57 100.00 KOSPI 유통 N N N N N 1180 -11 5 -0.92 37900712 32019 230.19 1191 1191 1179 1548 834 1191 1183.69 0.60 0 180 1206 1198 1186 1178 1166 1202 1182 102 357 500 800 1 1 20493012 242 -6.08 0.56 12 0.16 -194.00 2094.00 1517 20241114 -22.21 910 20240806 29.67 1400 -15.71 20250123 1071 10.18 20250103 1517 -22.21 20241114 910 29.67 20240806 0.16 N 010420 500 102 억 123187 N N 13 N 00 N
4 20250313 140246 57 100.00 KOSPI 유통 N N N N N 1182 -9 5 -0.76 37814571 31946 229.66 1191 1191 1179 1548 834 1191 1183.70 0.60 0 180 1206 1198 1186 1178 1166 1202 1182 102 357 500 800 1 1 20493012 242 -6.09 0.56 12 0.16 -194.00 2094.00 1517 20241114 -22.08 910 20240806 29.89 1400 -15.57 20250123 1071 10.36 20250103 1517 -22.08 20241114 910 29.89 20240806 0.16 N 010420 500 102 억 123187 N N 13 N 00 N
5 20250313 130247 57 100.00 KOSPI 유통 N N N N N 1186 -5 5 -0.42 36895100 31167 224.06 1191 1191 1180 1548 834 1191 1183.79 0.60 0 204 1206 1198 1186 1178 1166 1202 1182 102 357 500 800 1 1 20493012 243 -6.11 0.57 12 0.15 -194.00 2094.00 1517 20241114 -21.82 910 20240806 30.33 1400 -15.29 20250123 1071 10.74 20250103 1517 -21.82 20241114 910 30.33 20240806 0.16 N 010420 500 102 억 123187 N N 13 N 00 N
6 20250313 120246 57 100.00 KOSPI 유통 N N N N N 1189 -2 5 -0.17 35703786 30160 216.82 1191 1191 1180 1548 834 1191 1183.81 0.60 0 208 1206 1198 1186 1178 1166 1202 1182 102 357 500 800 1 1 20493012 244 -6.13 0.57 12 0.15 -194.00 2094.00 1517 20241114 -21.62 910 20240806 30.66 1400 -15.07 20250123 1071 11.02 20250103 1517 -21.62 20241114 910 30.66 20240806 0.16 N 010420 500 102 억 123187 N N 13 N 00 N
7 20250313 110247 57 100.00 KOSPI 유통 N N N N N 1182 -9 5 -0.76 35582514 30058 216.09 1191 1191 1180 1548 834 1191 1183.80 0.60 0 208 1206 1198 1186 1178 1166 1202 1182 102 357 500 800 1 1 20493012 242 -6.09 0.56 12 0.15 -194.00 2094.00 1517 20241114 -22.08 910 20240806 29.89 1400 -15.57 20250123 1071 10.36 20250103 1517 -22.08 20241114 910 29.89 20240806 0.16 N 010420 500 102 억 123187 N N 13 N 00 N
8 20250313 100246 57 100.00 KOSPI 유통 N N N N N 1188 -3 5 -0.25 4032522 3388 24.36 1191 1191 1186 1548 834 1191 1190.24 0.60 0 -137 1206 1198 1186 1178 1166 1202 1182 102 357 500 800 1 1 20493012 243 -6.12 0.57 12 0.02 -194.00 2094.00 1517 20241114 -21.69 910 20240806 30.55 1400 -15.14 20250123 1071 10.92 20250103 1517 -21.69 20241114 910 30.55 20240806 0.16 N 010420 500 102 억 123187 N N 13 N 00 N
9 20250313 090247 57 100.00 KOSPI 유통 N N N N N 1191 0 3 0.00 1032597 867 6.23 1191 1191 1191 1548 834 1191 1191.00 0.60 0 -130 1206 1198 1186 1178 1166 1202 1182 102 357 500 800 1 1 20493012 244 -6.14 0.57 12 0.00 -194.00 2094.00 1517 20241114 -21.49 910 20240806 30.88 1400 -14.93 20250123 1071 11.20 20250103 1517 -21.49 20241114 910 30.88 20240806 0.16 N 010420 500 102 억 123187 N N 13 N 00 N
10 20250312 160245 57 100.00 KOSPI 유통 N N N N N 1191 13 2 1.10 16480589 13879 153.55 1174 1194 1174 1531 825 1178 1187.45 0.60 0 -376 1188 1182 1175 1169 1162 1186 1173 102 353 500 800 1 1 20493012 244 -6.14 0.57 12 0.07 -194.00 2094.00 1517 20241114 -21.49 910 20240806 30.88 1400 -14.93 20250123 1071 11.20 20250103 1517 -21.49 20241114 910 30.88 20240806 0.16 N 010420 500 102 억 123563 N N 13 N 00 N
11 20250312 150247 57 100.00 KOSPI 유통 N N N N N 1191 13 2 1.10 15276490 12868 142.36 1174 1194 1174 1531 825 1178 1187.17 0.60 0 -381 1188 1182 1175 1169 1162 1186 1173 102 353 500 800 1 1 20493012 244 -6.14 0.57 12 0.06 -194.00 2094.00 1517 20241114 -21.49 910 20240806 30.88 1400 -14.93 20250123 1071 11.20 20250103 1517 -21.49 20241114 910 30.88 20240806 0.16 N 010420 500 102 억 123563 N N 2 N 00 N
12 20250312 140245 57 100.00 KOSPI 유통 N N N N N 1192 14 2 1.19 15216886 12818 141.81 1174 1194 1174 1531 825 1178 1187.15 0.60 0 -382 1188 1182 1175 1169 1162 1186 1173 102 353 500 800 1 1 20493012 244 -6.14 0.57 12 0.06 -194.00 2094.00 1517 20241114 -21.42 910 20240806 30.99 1400 -14.86 20250123 1071 11.30 20250103 1517 -21.42 20241114 910 30.99 20240806 0.16 N 010420 500 102 억 123563 N N 2 N 00 N