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
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
20250313,160855,57,100.00,KOSPI,, ,N,N,N,N, ,N,105,0,3,0.00,177049981,1701107,138.45,105,105,103,136,74,105,104.08,0.00,0,0,107,106,105,104,103,106,104,4001,31,0,60,1,1,80020000,84,0.00,0.00,12,2.13,0.00,0.00,425,20240402,-75.29,101,20250227,3.96,178,-41.01,20250114,101,3.96,20250227,425,-75.29,20240402,101,3.96,20250227,0.13,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250313,150855,57,100.00,KOSPI,, ,N,N,N,N, ,N,105,0,3,0.00,161403376,1551710,126.29,105,105,103,136,74,105,104.02,0.00,0,0,107,106,105,104,103,106,104,4001,31,0,60,1,1,80020000,84,0.00,0.00,12,1.94,0.00,0.00,425,20240402,-75.29,101,20250227,3.96,178,-41.01,20250114,101,3.96,20250227,425,-75.29,20240402,101,3.96,20250227,0.13,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250313,140854,57,100.00,KOSPI,, ,N,N,N,N, ,N,104,-1,5,-0.95,149867130,1440796,117.27,105,105,103,136,74,105,104.02,0.00,0,0,107,106,105,104,103,106,104,4001,31,0,60,1,1,80020000,83,0.00,0.00,12,1.80,0.00,0.00,425,20240402,-75.53,101,20250227,2.97,178,-41.57,20250114,101,2.97,20250227,425,-75.53,20240402,101,2.97,20250227,0.13,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250313,130855,57,100.00,KOSPI,, ,N,N,N,N, ,N,103,-2,5,-1.90,134972190,1297093,105.57,105,105,103,136,74,105,104.06,0.00,0,0,107,106,105,104,103,106,104,4001,31,0,60,1,1,80020000,82,0.00,0.00,12,1.62,0.00,0.00,425,20240402,-75.76,101,20250227,1.98,178,-42.13,20250114,101,1.98,20250227,425,-75.76,20240402,101,1.98,20250227,0.13,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250313,120855,57,100.00,KOSPI,, ,N,N,N,N, ,N,105,0,3,0.00,99275136,953860,77.63,105,105,104,136,74,105,104.08,0.00,0,0,107,106,105,104,103,106,104,4001,31,0,60,1,1,80020000,84,0.00,0.00,12,1.19,0.00,0.00,425,20240402,-75.29,101,20250227,3.96,178,-41.01,20250114,101,3.96,20250227,425,-75.29,20240402,101,3.96,20250227,0.13,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250313,110856,57,100.00,KOSPI,, ,N,N,N,N, ,N,104,-1,5,-0.95,69062272,663353,53.99,105,105,104,136,74,105,104.11,0.00,0,0,107,106,105,104,103,106,104,4001,31,0,60,1,1,80020000,83,0.00,0.00,12,0.83,0.00,0.00,425,20240402,-75.53,101,20250227,2.97,178,-41.57,20250114,101,2.97,20250227,425,-75.53,20240402,101,2.97,20250227,0.13,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250313,100854,57,100.00,KOSPI,, ,N,N,N,N, ,N,104,-1,5,-0.95,32796626,314647,25.61,105,105,104,136,74,105,104.23,0.00,0,0,107,106,105,104,103,106,104,4001,31,0,60,1,1,80020000,83,0.00,0.00,12,0.39,0.00,0.00,425,20240402,-75.53,101,20250227,2.97,178,-41.57,20250114,101,2.97,20250227,425,-75.53,20240402,101,2.97,20250227,0.13,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250313,090857,57,100.00,KOSPI,, ,N,N,N,N, ,N,104,-1,5,-0.95,16608084,159124,12.95,105,105,104,136,74,105,104.36,0.00,0,0,107,106,105,104,103,106,104,4001,31,0,60,1,1,80020000,83,0.00,0.00,12,0.20,0.00,0.00,425,20240402,-75.53,101,20250227,2.97,178,-41.57,20250114,101,2.97,20250227,425,-75.53,20240402,101,2.97,20250227,0.13,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250312,160850,57,100.00,KOSPI,, ,N,N,N,N, ,N,105,0,3,0.00,127236806,1219209,41.85,105,106,104,136,74,105,104.36,0.00,0,0,108,106,105,103,102,106,103,4001,31,0,60,1,1,80020000,84,0.00,0.00,12,1.52,0.00,0.00,425,20240402,-75.29,101,20250227,3.96,178,-41.01,20250114,101,3.96,20250227,425,-75.29,20240402,101,3.96,20250227,0.13,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250312,150851,57,100.00,KOSPI,, ,N,N,N,N, ,N,105,0,3,0.00,121503386,1164605,39.97,105,106,104,136,74,105,104.33,0.00,0,0,108,106,105,103,102,106,103,4001,31,0,60,1,1,80020000,84,0.00,0.00,12,1.46,0.00,0.00,425,20240402,-75.29,101,20250227,3.96,178,-41.01,20250114,101,3.96,20250227,425,-75.29,20240402,101,3.96,20250227,0.13,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250312,140849,57,100.00,KOSPI,, ,N,N,N,N, ,N,105,0,3,0.00,120292023,1153021,39.58,105,106,104,136,74,105,104.33,0.00,0,0,108,106,105,103,102,106,103,4001,31,0,60,1,1,80020000,84,0.00,0.00,12,1.44,0.00,0.00,425,20240402,-75.29,101,20250227,3.96,178,-41.01,20250114,101,3.96,20250227,425,-75.29,20240402,101,3.96,20250227,0.13,N,168490,0,4001 억,,0,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 160855 57 100.00 KOSPI N N N N N 105 0 3 0.00 177049981 1701107 138.45 105 105 103 136 74 105 104.08 0.00 0 0 107 106 105 104 103 106 104 4001 31 0 60 1 1 80020000 84 0.00 0.00 12 2.13 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 0.13 N 168490 0 4001 억 0 N N 0 N 00 N
3 20250313 150855 57 100.00 KOSPI N N N N N 105 0 3 0.00 161403376 1551710 126.29 105 105 103 136 74 105 104.02 0.00 0 0 107 106 105 104 103 106 104 4001 31 0 60 1 1 80020000 84 0.00 0.00 12 1.94 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 0.13 N 168490 0 4001 억 0 N N 0 N 00 N
4 20250313 140854 57 100.00 KOSPI N N N N N 104 -1 5 -0.95 149867130 1440796 117.27 105 105 103 136 74 105 104.02 0.00 0 0 107 106 105 104 103 106 104 4001 31 0 60 1 1 80020000 83 0.00 0.00 12 1.80 0.00 0.00 425 20240402 -75.53 101 20250227 2.97 178 -41.57 20250114 101 2.97 20250227 425 -75.53 20240402 101 2.97 20250227 0.13 N 168490 0 4001 억 0 N N 0 N 00 N
5 20250313 130855 57 100.00 KOSPI N N N N N 103 -2 5 -1.90 134972190 1297093 105.57 105 105 103 136 74 105 104.06 0.00 0 0 107 106 105 104 103 106 104 4001 31 0 60 1 1 80020000 82 0.00 0.00 12 1.62 0.00 0.00 425 20240402 -75.76 101 20250227 1.98 178 -42.13 20250114 101 1.98 20250227 425 -75.76 20240402 101 1.98 20250227 0.13 N 168490 0 4001 억 0 N N 0 N 00 N
6 20250313 120855 57 100.00 KOSPI N N N N N 105 0 3 0.00 99275136 953860 77.63 105 105 104 136 74 105 104.08 0.00 0 0 107 106 105 104 103 106 104 4001 31 0 60 1 1 80020000 84 0.00 0.00 12 1.19 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 0.13 N 168490 0 4001 억 0 N N 0 N 00 N
7 20250313 110856 57 100.00 KOSPI N N N N N 104 -1 5 -0.95 69062272 663353 53.99 105 105 104 136 74 105 104.11 0.00 0 0 107 106 105 104 103 106 104 4001 31 0 60 1 1 80020000 83 0.00 0.00 12 0.83 0.00 0.00 425 20240402 -75.53 101 20250227 2.97 178 -41.57 20250114 101 2.97 20250227 425 -75.53 20240402 101 2.97 20250227 0.13 N 168490 0 4001 억 0 N N 0 N 00 N
8 20250313 100854 57 100.00 KOSPI N N N N N 104 -1 5 -0.95 32796626 314647 25.61 105 105 104 136 74 105 104.23 0.00 0 0 107 106 105 104 103 106 104 4001 31 0 60 1 1 80020000 83 0.00 0.00 12 0.39 0.00 0.00 425 20240402 -75.53 101 20250227 2.97 178 -41.57 20250114 101 2.97 20250227 425 -75.53 20240402 101 2.97 20250227 0.13 N 168490 0 4001 억 0 N N 0 N 00 N
9 20250313 090857 57 100.00 KOSPI N N N N N 104 -1 5 -0.95 16608084 159124 12.95 105 105 104 136 74 105 104.36 0.00 0 0 107 106 105 104 103 106 104 4001 31 0 60 1 1 80020000 83 0.00 0.00 12 0.20 0.00 0.00 425 20240402 -75.53 101 20250227 2.97 178 -41.57 20250114 101 2.97 20250227 425 -75.53 20240402 101 2.97 20250227 0.13 N 168490 0 4001 억 0 N N 0 N 00 N
10 20250312 160850 57 100.00 KOSPI N N N N N 105 0 3 0.00 127236806 1219209 41.85 105 106 104 136 74 105 104.36 0.00 0 0 108 106 105 103 102 106 103 4001 31 0 60 1 1 80020000 84 0.00 0.00 12 1.52 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 0.13 N 168490 0 4001 억 0 N N 0 N 00 N
11 20250312 150851 57 100.00 KOSPI N N N N N 105 0 3 0.00 121503386 1164605 39.97 105 106 104 136 74 105 104.33 0.00 0 0 108 106 105 103 102 106 103 4001 31 0 60 1 1 80020000 84 0.00 0.00 12 1.46 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 0.13 N 168490 0 4001 억 0 N N 0 N 00 N
12 20250312 140849 57 100.00 KOSPI N N N N N 105 0 3 0.00 120292023 1153021 39.58 105 106 104 136 74 105 104.33 0.00 0 0 108 106 105 103 102 106 103 4001 31 0 60 1 1 80020000 84 0.00 0.00 12 1.44 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 0.13 N 168490 0 4001 억 0 N N 0 N 00 N