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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010600/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
20250321,160251,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1024,20240315,-46.78,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,890,-38.76,20240321,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250321,150251,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1024,20240315,-46.78,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,890,-38.76,20240321,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250321,140251,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1024,20240315,-46.78,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,890,-38.76,20240321,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250321,130251,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1024,20240315,-46.78,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,890,-38.76,20240321,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250321,120253,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1024,20240315,-46.78,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,890,-38.76,20240321,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250321,110251,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1024,20240315,-46.78,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,890,-38.76,20240321,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250321,100252,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1024,20240315,-46.78,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,890,-38.76,20240321,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250321,090253,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1024,20240315,-46.78,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,890,-38.76,20240321,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250320,160310,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1024,20240315,-46.78,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,901,-39.51,20240320,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250320,150252,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1024,20240315,-46.78,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,901,-39.51,20240320,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250320,140253,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1024,20240315,-46.78,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,901,-39.51,20240320,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,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 20250321 160251 58 100.00 KOSPI 유통 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -0.74 1.30 12 0.00 -737.00 418.00 1024 20240315 -46.78 519 20240329 5.01 545 0.00 20250102 545 0.00 20250102 890 -38.76 20240321 519 5.01 20240329 0.00 N 010600 500 454 억 645587 N N 0 N 00 N
3 20250321 150251 58 100.00 KOSPI 유통 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -0.74 1.30 12 0.00 -737.00 418.00 1024 20240315 -46.78 519 20240329 5.01 545 0.00 20250102 545 0.00 20250102 890 -38.76 20240321 519 5.01 20240329 0.00 N 010600 500 454 억 645587 N N 0 N 00 N
4 20250321 140251 58 100.00 KOSPI 유통 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -0.74 1.30 12 0.00 -737.00 418.00 1024 20240315 -46.78 519 20240329 5.01 545 0.00 20250102 545 0.00 20250102 890 -38.76 20240321 519 5.01 20240329 0.00 N 010600 500 454 억 645587 N N 0 N 00 N
5 20250321 130251 58 100.00 KOSPI 유통 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -0.74 1.30 12 0.00 -737.00 418.00 1024 20240315 -46.78 519 20240329 5.01 545 0.00 20250102 545 0.00 20250102 890 -38.76 20240321 519 5.01 20240329 0.00 N 010600 500 454 억 645587 N N 0 N 00 N
6 20250321 120253 58 100.00 KOSPI 유통 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -0.74 1.30 12 0.00 -737.00 418.00 1024 20240315 -46.78 519 20240329 5.01 545 0.00 20250102 545 0.00 20250102 890 -38.76 20240321 519 5.01 20240329 0.00 N 010600 500 454 억 645587 N N 0 N 00 N
7 20250321 110251 58 100.00 KOSPI 유통 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -0.74 1.30 12 0.00 -737.00 418.00 1024 20240315 -46.78 519 20240329 5.01 545 0.00 20250102 545 0.00 20250102 890 -38.76 20240321 519 5.01 20240329 0.00 N 010600 500 454 억 645587 N N 0 N 00 N
8 20250321 100252 58 100.00 KOSPI 유통 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -0.74 1.30 12 0.00 -737.00 418.00 1024 20240315 -46.78 519 20240329 5.01 545 0.00 20250102 545 0.00 20250102 890 -38.76 20240321 519 5.01 20240329 0.00 N 010600 500 454 억 645587 N N 0 N 00 N
9 20250321 090253 58 100.00 KOSPI 유통 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -0.74 1.30 12 0.00 -737.00 418.00 1024 20240315 -46.78 519 20240329 5.01 545 0.00 20250102 545 0.00 20250102 890 -38.76 20240321 519 5.01 20240329 0.00 N 010600 500 454 억 645587 N N 0 N 00 N
10 20250320 160310 58 100.00 KOSPI 유통 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -0.74 1.30 12 0.00 -737.00 418.00 1024 20240315 -46.78 519 20240329 5.01 545 0.00 20250102 545 0.00 20250102 901 -39.51 20240320 519 5.01 20240329 0.00 N 010600 500 454 억 645587 N N 0 N 00 N
11 20250320 150252 58 100.00 KOSPI 유통 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -0.74 1.30 12 0.00 -737.00 418.00 1024 20240315 -46.78 519 20240329 5.01 545 0.00 20250102 545 0.00 20250102 901 -39.51 20240320 519 5.01 20240329 0.00 N 010600 500 454 억 645587 N N 0 N 00 N
12 20250320 140253 58 100.00 KOSPI 유통 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -0.74 1.30 12 0.00 -737.00 418.00 1024 20240315 -46.78 519 20240329 5.01 545 0.00 20250102 545 0.00 20250102 901 -39.51 20240320 519 5.01 20240329 0.00 N 010600 500 454 억 645587 N N 0 N 00 N