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
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
20250313,160740,51,100.00,KOSPI,,유통,N,N,N,N, ,N,6840,-240,5,-3.39,66268130,9487,130.44,7100,7240,6800,9200,4960,7080,6985.23,0.16,0,-2209,7800,7440,7230,6870,6660,7620,7050,50,2120,500,0,10,1,10044216,687,7.57,0.47,12,0.09,904.00,14488.00,12410,20250110,-44.88,585,20240229,1069.23,12410,-44.88,20250110,4395,55.63,20250217,12410,-44.88,20250110,4395,55.63,20250217,0.00,N,101140,500,50 억,,15663,N,N,0,N,00,N
20250313,150741,51,100.00,KOSPI,,유통,N,N,N,N, ,N,6880,-200,5,-2.82,63319000,9056,124.52,7100,7240,6800,9200,4960,7080,6991.94,0.16,0,-1882,7800,7440,7230,6870,6660,7620,7050,50,2120,500,0,10,1,10044216,691,7.61,0.47,12,0.09,904.00,14488.00,12410,20250110,-44.56,585,20240229,1076.07,12410,-44.56,20250110,4395,56.54,20250217,12410,-44.56,20250110,4395,56.54,20250217,0.00,N,101140,500,50 억,,15663,N,N,0,N,00,N
20250313,140740,51,100.00,KOSPI,,유통,N,N,N,N, ,N,6990,-90,5,-1.27,33762310,4787,65.82,7100,7240,6970,9200,4960,7080,7052.92,0.16,0,-637,7800,7440,7230,6870,6660,7620,7050,50,2120,500,0,10,1,10044216,702,7.73,0.48,12,0.05,904.00,14488.00,12410,20250110,-43.67,585,20240229,1094.87,12410,-43.67,20250110,4395,59.04,20250217,12410,-43.67,20250110,4395,59.04,20250217,0.00,N,101140,500,50 억,,15663,N,N,0,N,00,N
20250313,130741,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7000,-80,5,-1.13,29183560,4132,56.81,7100,7240,7000,9200,4960,7080,7062.82,0.16,0,-650,7800,7440,7230,6870,6660,7620,7050,50,2120,500,0,10,1,10044216,703,7.74,0.48,12,0.04,904.00,14488.00,12410,20250110,-43.59,585,20240229,1096.58,12410,-43.59,20250110,4395,59.27,20250217,12410,-43.59,20250110,4395,59.27,20250217,0.00,N,101140,500,50 억,,15663,N,N,0,N,00,N
20250313,120740,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7030,-50,5,-0.71,26370590,3731,51.30,7100,7240,7000,9200,4960,7080,7067.97,0.16,0,-473,7800,7440,7230,6870,6660,7620,7050,50,2120,500,0,10,1,10044216,706,7.78,0.49,12,0.04,904.00,14488.00,12410,20250110,-43.35,585,20240229,1101.71,12410,-43.35,20250110,4395,59.95,20250217,12410,-43.35,20250110,4395,59.95,20250217,0.00,N,101140,500,50 억,,15663,N,N,0,N,00,N
20250313,110741,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7030,-50,5,-0.71,24794200,3507,48.22,7100,7240,7000,9200,4960,7080,7069.92,0.16,0,-412,7800,7440,7230,6870,6660,7620,7050,50,2120,500,0,10,1,10044216,706,7.78,0.49,12,0.03,904.00,14488.00,12410,20250110,-43.35,585,20240229,1101.71,12410,-43.35,20250110,4395,59.95,20250217,12410,-43.35,20250110,4395,59.95,20250217,0.00,N,101140,500,50 억,,15663,N,N,0,N,00,N
20250313,100740,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7000,-80,5,-1.13,21432490,3032,41.69,7100,7240,7000,9200,4960,7080,7068.76,0.16,0,-221,7800,7440,7230,6870,6660,7620,7050,50,2120,500,0,10,1,10044216,703,7.74,0.48,12,0.03,904.00,14488.00,12410,20250110,-43.59,585,20240229,1096.58,12410,-43.59,20250110,4395,59.27,20250217,12410,-43.59,20250110,4395,59.27,20250217,0.00,N,101140,500,50 억,,15663,N,N,0,N,00,N
20250313,090742,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7100,20,2,0.28,1349000,190,2.61,7100,7100,7100,9200,4960,7080,7100.00,0.16,0,119,7800,7440,7230,6870,6660,7620,7050,50,2120,500,0,10,1,10044216,713,7.85,0.49,12,0.00,904.00,14488.00,12410,20250110,-42.79,585,20240229,1113.68,12410,-42.79,20250110,4395,61.55,20250217,12410,-42.79,20250110,4395,61.55,20250217,0.00,N,101140,500,50 억,,15663,N,N,0,N,00,N
20250312,160736,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7080,-160,5,-2.21,52193530,7273,63.92,7040,7590,7020,9410,5070,7240,7176.34,0.17,0,-1102,7440,7340,7170,7070,6900,7390,7120,50,2170,500,0,10,1,10044216,711,7.83,0.49,12,0.07,904.00,14488.00,12410,20250110,-42.95,585,20240228,1110.26,12410,-42.95,20250110,4395,61.09,20250217,12410,-42.95,20250110,4395,61.09,20250217,0.00,N,101140,500,50 억,,16765,N,N,0,N,00,N
20250312,150738,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7200,-40,5,-0.55,48806890,6797,59.73,7040,7590,7020,9410,5070,7240,7180.65,0.17,0,-1100,7440,7340,7170,7070,6900,7390,7120,50,2170,500,0,10,1,10044216,723,7.96,0.50,12,0.07,904.00,14488.00,12410,20250110,-41.98,585,20240228,1130.77,12410,-41.98,20250110,4395,63.82,20250217,12410,-41.98,20250110,4395,63.82,20250217,0.00,N,101140,500,50 억,,16765,N,N,0,N,00,N
20250312,140736,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7140,-100,5,-1.38,34220020,4758,41.81,7040,7590,7020,9410,5070,7240,7192.10,0.17,0,334,7440,7340,7170,7070,6900,7390,7120,50,2170,500,0,10,1,10044216,717,7.90,0.49,12,0.05,904.00,14488.00,12410,20250110,-42.47,585,20240228,1120.51,12410,-42.47,20250110,4395,62.46,20250217,12410,-42.47,20250110,4395,62.46,20250217,0.00,N,101140,500,50 억,,16765,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 20250313 160740 51 100.00 KOSPI 유통 N N N N N 6840 -240 5 -3.39 66268130 9487 130.44 7100 7240 6800 9200 4960 7080 6985.23 0.16 0 -2209 7800 7440 7230 6870 6660 7620 7050 50 2120 500 0 10 1 10044216 687 7.57 0.47 12 0.09 904.00 14488.00 12410 20250110 -44.88 585 20240229 1069.23 12410 -44.88 20250110 4395 55.63 20250217 12410 -44.88 20250110 4395 55.63 20250217 0.00 N 101140 500 50 억 15663 N N 0 N 00 N
3 20250313 150741 51 100.00 KOSPI 유통 N N N N N 6880 -200 5 -2.82 63319000 9056 124.52 7100 7240 6800 9200 4960 7080 6991.94 0.16 0 -1882 7800 7440 7230 6870 6660 7620 7050 50 2120 500 0 10 1 10044216 691 7.61 0.47 12 0.09 904.00 14488.00 12410 20250110 -44.56 585 20240229 1076.07 12410 -44.56 20250110 4395 56.54 20250217 12410 -44.56 20250110 4395 56.54 20250217 0.00 N 101140 500 50 억 15663 N N 0 N 00 N
4 20250313 140740 51 100.00 KOSPI 유통 N N N N N 6990 -90 5 -1.27 33762310 4787 65.82 7100 7240 6970 9200 4960 7080 7052.92 0.16 0 -637 7800 7440 7230 6870 6660 7620 7050 50 2120 500 0 10 1 10044216 702 7.73 0.48 12 0.05 904.00 14488.00 12410 20250110 -43.67 585 20240229 1094.87 12410 -43.67 20250110 4395 59.04 20250217 12410 -43.67 20250110 4395 59.04 20250217 0.00 N 101140 500 50 억 15663 N N 0 N 00 N
5 20250313 130741 51 100.00 KOSPI 유통 N N N N N 7000 -80 5 -1.13 29183560 4132 56.81 7100 7240 7000 9200 4960 7080 7062.82 0.16 0 -650 7800 7440 7230 6870 6660 7620 7050 50 2120 500 0 10 1 10044216 703 7.74 0.48 12 0.04 904.00 14488.00 12410 20250110 -43.59 585 20240229 1096.58 12410 -43.59 20250110 4395 59.27 20250217 12410 -43.59 20250110 4395 59.27 20250217 0.00 N 101140 500 50 억 15663 N N 0 N 00 N
6 20250313 120740 51 100.00 KOSPI 유통 N N N N N 7030 -50 5 -0.71 26370590 3731 51.30 7100 7240 7000 9200 4960 7080 7067.97 0.16 0 -473 7800 7440 7230 6870 6660 7620 7050 50 2120 500 0 10 1 10044216 706 7.78 0.49 12 0.04 904.00 14488.00 12410 20250110 -43.35 585 20240229 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 15663 N N 0 N 00 N
7 20250313 110741 51 100.00 KOSPI 유통 N N N N N 7030 -50 5 -0.71 24794200 3507 48.22 7100 7240 7000 9200 4960 7080 7069.92 0.16 0 -412 7800 7440 7230 6870 6660 7620 7050 50 2120 500 0 10 1 10044216 706 7.78 0.49 12 0.03 904.00 14488.00 12410 20250110 -43.35 585 20240229 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 15663 N N 0 N 00 N
8 20250313 100740 51 100.00 KOSPI 유통 N N N N N 7000 -80 5 -1.13 21432490 3032 41.69 7100 7240 7000 9200 4960 7080 7068.76 0.16 0 -221 7800 7440 7230 6870 6660 7620 7050 50 2120 500 0 10 1 10044216 703 7.74 0.48 12 0.03 904.00 14488.00 12410 20250110 -43.59 585 20240229 1096.58 12410 -43.59 20250110 4395 59.27 20250217 12410 -43.59 20250110 4395 59.27 20250217 0.00 N 101140 500 50 억 15663 N N 0 N 00 N
9 20250313 090742 51 100.00 KOSPI 유통 N N N N N 7100 20 2 0.28 1349000 190 2.61 7100 7100 7100 9200 4960 7080 7100.00 0.16 0 119 7800 7440 7230 6870 6660 7620 7050 50 2120 500 0 10 1 10044216 713 7.85 0.49 12 0.00 904.00 14488.00 12410 20250110 -42.79 585 20240229 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 15663 N N 0 N 00 N
10 20250312 160736 51 100.00 KOSPI 유통 N N N N N 7080 -160 5 -2.21 52193530 7273 63.92 7040 7590 7020 9410 5070 7240 7176.34 0.17 0 -1102 7440 7340 7170 7070 6900 7390 7120 50 2170 500 0 10 1 10044216 711 7.83 0.49 12 0.07 904.00 14488.00 12410 20250110 -42.95 585 20240228 1110.26 12410 -42.95 20250110 4395 61.09 20250217 12410 -42.95 20250110 4395 61.09 20250217 0.00 N 101140 500 50 억 16765 N N 0 N 00 N
11 20250312 150738 51 100.00 KOSPI 유통 N N N N N 7200 -40 5 -0.55 48806890 6797 59.73 7040 7590 7020 9410 5070 7240 7180.65 0.17 0 -1100 7440 7340 7170 7070 6900 7390 7120 50 2170 500 0 10 1 10044216 723 7.96 0.50 12 0.07 904.00 14488.00 12410 20250110 -41.98 585 20240228 1130.77 12410 -41.98 20250110 4395 63.82 20250217 12410 -41.98 20250110 4395 63.82 20250217 0.00 N 101140 500 50 억 16765 N N 0 N 00 N
12 20250312 140736 51 100.00 KOSPI 유통 N N N N N 7140 -100 5 -1.38 34220020 4758 41.81 7040 7590 7020 9410 5070 7240 7192.10 0.17 0 334 7440 7340 7170 7070 6900 7390 7120 50 2170 500 0 10 1 10044216 717 7.90 0.49 12 0.05 904.00 14488.00 12410 20250110 -42.47 585 20240228 1120.51 12410 -42.47 20250110 4395 62.46 20250217 12410 -42.47 20250110 4395 62.46 20250217 0.00 N 101140 500 50 억 16765 N N 0 N 00 N