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
013000/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
20250321,160307,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1228,-10,5,-0.81,27639183,22634,193.73,1233,1233,1208,1609,867,1238,1221.13,0.62,0,-3122,1254,1246,1236,1228,1218,1241,1223,144,371,500,860,1,1,28705031,352,13.80,0.73,12,0.08,89.00,1687.00,1900,20241216,-35.37,1105,20240806,11.13,1680,-26.90,20250103,1144,7.34,20250311,1900,-35.37,20241216,1105,11.13,20240806,0.79,N,013000,500,143 억,,177023,N,N,53,N,00,N
20250321,150308,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1223,-15,5,-1.21,22191683,18193,155.72,1233,1233,1208,1609,867,1238,1219.79,0.62,0,-2457,1254,1246,1236,1228,1218,1241,1223,144,371,500,860,1,1,28705031,351,13.74,0.72,12,0.06,89.00,1687.00,1900,20241216,-35.63,1105,20240806,10.68,1680,-27.20,20250103,1144,6.91,20250311,1900,-35.63,20241216,1105,10.68,20240806,0.79,N,013000,500,143 억,,177023,N,N,6,N,00,N
20250321,140307,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1226,-12,5,-0.97,20442767,16765,143.50,1233,1233,1208,1609,867,1238,1219.37,0.62,0,-2129,1254,1246,1236,1228,1218,1241,1223,144,371,500,860,1,1,28705031,352,13.78,0.73,12,0.06,89.00,1687.00,1900,20241216,-35.47,1105,20240806,10.95,1680,-27.02,20250103,1144,7.17,20250311,1900,-35.47,20241216,1105,10.95,20240806,0.79,N,013000,500,143 억,,177023,N,N,6,N,00,N
20250321,130308,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1230,-8,5,-0.65,20114792,16498,141.21,1233,1233,1208,1609,867,1238,1219.23,0.62,0,-2058,1254,1246,1236,1228,1218,1241,1223,144,371,500,860,1,1,28705031,353,13.82,0.73,12,0.06,89.00,1687.00,1900,20241216,-35.26,1105,20240806,11.31,1680,-26.79,20250103,1144,7.52,20250311,1900,-35.26,20241216,1105,11.31,20240806,0.79,N,013000,500,143 억,,177023,N,N,6,N,00,N
20250321,120309,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1225,-13,5,-1.05,15739920,12935,110.72,1233,1233,1208,1609,867,1238,1216.85,0.62,0,-2124,1254,1246,1236,1228,1218,1241,1223,144,371,500,860,1,1,28705031,352,13.76,0.73,12,0.05,89.00,1687.00,1900,20241216,-35.53,1105,20240806,10.86,1680,-27.08,20250103,1144,7.08,20250311,1900,-35.53,20241216,1105,10.86,20240806,0.79,N,013000,500,143 억,,177023,N,N,6,N,00,N
20250321,110307,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1215,-23,5,-1.86,4748737,3893,33.32,1233,1233,1215,1609,867,1238,1219.81,0.62,0,-1878,1254,1246,1236,1228,1218,1241,1223,144,371,500,860,1,1,28705031,349,13.65,0.72,12,0.01,89.00,1687.00,1900,20241216,-36.05,1105,20240806,9.95,1680,-27.68,20250103,1144,6.21,20250311,1900,-36.05,20241216,1105,9.95,20240806,0.79,N,013000,500,143 억,,177023,N,N,6,N,00,N
20250321,100309,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1220,-18,5,-1.45,2675254,2190,18.75,1233,1233,1216,1609,867,1238,1221.58,0.62,0,-775,1254,1246,1236,1228,1218,1241,1223,144,371,500,860,1,1,28705031,350,13.71,0.72,12,0.01,89.00,1687.00,1900,20241216,-35.79,1105,20240806,10.41,1680,-27.38,20250103,1144,6.64,20250311,1900,-35.79,20241216,1105,10.41,20240806,0.79,N,013000,500,143 억,,177023,N,N,6,N,00,N
20250321,090310,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1238,0,3,0.00,0,0,0.00,0,0,0,1609,867,1238,0.00,0.62,0,0,1254,1246,1236,1228,1218,1241,1223,144,371,500,860,1,1,28705031,355,13.91,0.73,12,0.00,89.00,1687.00,1900,20241216,-34.84,1105,20240806,12.04,1680,-26.31,20250103,1144,8.22,20250311,1900,-34.84,20241216,1105,12.04,20240806,0.79,N,013000,500,143 억,,177023,N,N,6,N,00,N
20250320,160326,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1238,0,3,0.00,14403306,11682,34.77,1240,1244,1226,1609,867,1238,1232.95,0.63,0,-2174,1254,1246,1238,1230,1222,1242,1226,144,371,500,860,1,1,28705031,355,13.91,0.73,12,0.04,89.00,1687.00,1900,20241216,-34.84,1105,20240806,12.04,1680,-26.31,20250103,1144,8.22,20250311,1900,-34.84,20241216,1105,12.04,20240806,0.79,N,013000,500,143 억,,180592,N,N,6,N,00,N
20250320,150308,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1238,0,3,0.00,9339031,7573,22.54,1240,1244,1226,1609,867,1238,1233.20,0.63,0,-1927,1254,1246,1238,1230,1222,1242,1226,144,371,500,860,1,1,28705031,355,13.91,0.73,12,0.03,89.00,1687.00,1900,20241216,-34.84,1105,20240806,12.04,1680,-26.31,20250103,1144,8.22,20250311,1900,-34.84,20241216,1105,12.04,20240806,0.79,N,013000,500,143 억,,180592,N,N,4,N,00,N
20250320,140309,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1230,-8,5,-0.65,7265003,5887,17.52,1240,1244,1227,1609,867,1238,1234.08,0.63,0,-825,1254,1246,1238,1230,1222,1242,1226,144,371,500,860,1,1,28705031,353,13.82,0.73,12,0.02,89.00,1687.00,1900,20241216,-35.26,1105,20240806,11.31,1680,-26.79,20250103,1144,7.52,20250311,1900,-35.26,20241216,1105,11.31,20240806,0.79,N,013000,500,143 억,,180592,N,N,4,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 160307 57 100.00 KOSPI 유통 N N N N N 1228 -10 5 -0.81 27639183 22634 193.73 1233 1233 1208 1609 867 1238 1221.13 0.62 0 -3122 1254 1246 1236 1228 1218 1241 1223 144 371 500 860 1 1 28705031 352 13.80 0.73 12 0.08 89.00 1687.00 1900 20241216 -35.37 1105 20240806 11.13 1680 -26.90 20250103 1144 7.34 20250311 1900 -35.37 20241216 1105 11.13 20240806 0.79 N 013000 500 143 억 177023 N N 53 N 00 N
3 20250321 150308 57 100.00 KOSPI 유통 N N N N N 1223 -15 5 -1.21 22191683 18193 155.72 1233 1233 1208 1609 867 1238 1219.79 0.62 0 -2457 1254 1246 1236 1228 1218 1241 1223 144 371 500 860 1 1 28705031 351 13.74 0.72 12 0.06 89.00 1687.00 1900 20241216 -35.63 1105 20240806 10.68 1680 -27.20 20250103 1144 6.91 20250311 1900 -35.63 20241216 1105 10.68 20240806 0.79 N 013000 500 143 억 177023 N N 6 N 00 N
4 20250321 140307 57 100.00 KOSPI 유통 N N N N N 1226 -12 5 -0.97 20442767 16765 143.50 1233 1233 1208 1609 867 1238 1219.37 0.62 0 -2129 1254 1246 1236 1228 1218 1241 1223 144 371 500 860 1 1 28705031 352 13.78 0.73 12 0.06 89.00 1687.00 1900 20241216 -35.47 1105 20240806 10.95 1680 -27.02 20250103 1144 7.17 20250311 1900 -35.47 20241216 1105 10.95 20240806 0.79 N 013000 500 143 억 177023 N N 6 N 00 N
5 20250321 130308 57 100.00 KOSPI 유통 N N N N N 1230 -8 5 -0.65 20114792 16498 141.21 1233 1233 1208 1609 867 1238 1219.23 0.62 0 -2058 1254 1246 1236 1228 1218 1241 1223 144 371 500 860 1 1 28705031 353 13.82 0.73 12 0.06 89.00 1687.00 1900 20241216 -35.26 1105 20240806 11.31 1680 -26.79 20250103 1144 7.52 20250311 1900 -35.26 20241216 1105 11.31 20240806 0.79 N 013000 500 143 억 177023 N N 6 N 00 N
6 20250321 120309 57 100.00 KOSPI 유통 N N N N N 1225 -13 5 -1.05 15739920 12935 110.72 1233 1233 1208 1609 867 1238 1216.85 0.62 0 -2124 1254 1246 1236 1228 1218 1241 1223 144 371 500 860 1 1 28705031 352 13.76 0.73 12 0.05 89.00 1687.00 1900 20241216 -35.53 1105 20240806 10.86 1680 -27.08 20250103 1144 7.08 20250311 1900 -35.53 20241216 1105 10.86 20240806 0.79 N 013000 500 143 억 177023 N N 6 N 00 N
7 20250321 110307 57 100.00 KOSPI 유통 N N N N N 1215 -23 5 -1.86 4748737 3893 33.32 1233 1233 1215 1609 867 1238 1219.81 0.62 0 -1878 1254 1246 1236 1228 1218 1241 1223 144 371 500 860 1 1 28705031 349 13.65 0.72 12 0.01 89.00 1687.00 1900 20241216 -36.05 1105 20240806 9.95 1680 -27.68 20250103 1144 6.21 20250311 1900 -36.05 20241216 1105 9.95 20240806 0.79 N 013000 500 143 억 177023 N N 6 N 00 N
8 20250321 100309 57 100.00 KOSPI 유통 N N N N N 1220 -18 5 -1.45 2675254 2190 18.75 1233 1233 1216 1609 867 1238 1221.58 0.62 0 -775 1254 1246 1236 1228 1218 1241 1223 144 371 500 860 1 1 28705031 350 13.71 0.72 12 0.01 89.00 1687.00 1900 20241216 -35.79 1105 20240806 10.41 1680 -27.38 20250103 1144 6.64 20250311 1900 -35.79 20241216 1105 10.41 20240806 0.79 N 013000 500 143 억 177023 N N 6 N 00 N
9 20250321 090310 57 100.00 KOSPI 유통 N N N N N 1238 0 3 0.00 0 0 0.00 0 0 0 1609 867 1238 0.00 0.62 0 0 1254 1246 1236 1228 1218 1241 1223 144 371 500 860 1 1 28705031 355 13.91 0.73 12 0.00 89.00 1687.00 1900 20241216 -34.84 1105 20240806 12.04 1680 -26.31 20250103 1144 8.22 20250311 1900 -34.84 20241216 1105 12.04 20240806 0.79 N 013000 500 143 억 177023 N N 6 N 00 N
10 20250320 160326 57 100.00 KOSPI 유통 N N N N N 1238 0 3 0.00 14403306 11682 34.77 1240 1244 1226 1609 867 1238 1232.95 0.63 0 -2174 1254 1246 1238 1230 1222 1242 1226 144 371 500 860 1 1 28705031 355 13.91 0.73 12 0.04 89.00 1687.00 1900 20241216 -34.84 1105 20240806 12.04 1680 -26.31 20250103 1144 8.22 20250311 1900 -34.84 20241216 1105 12.04 20240806 0.79 N 013000 500 143 억 180592 N N 6 N 00 N
11 20250320 150308 57 100.00 KOSPI 유통 N N N N N 1238 0 3 0.00 9339031 7573 22.54 1240 1244 1226 1609 867 1238 1233.20 0.63 0 -1927 1254 1246 1238 1230 1222 1242 1226 144 371 500 860 1 1 28705031 355 13.91 0.73 12 0.03 89.00 1687.00 1900 20241216 -34.84 1105 20240806 12.04 1680 -26.31 20250103 1144 8.22 20250311 1900 -34.84 20241216 1105 12.04 20240806 0.79 N 013000 500 143 억 180592 N N 4 N 00 N
12 20250320 140309 57 100.00 KOSPI 유통 N N N N N 1230 -8 5 -0.65 7265003 5887 17.52 1240 1244 1227 1609 867 1238 1234.08 0.63 0 -825 1254 1246 1238 1230 1222 1242 1226 144 371 500 860 1 1 28705031 353 13.82 0.73 12 0.02 89.00 1687.00 1900 20241216 -35.26 1105 20240806 11.31 1680 -26.79 20250103 1144 7.52 20250311 1900 -35.26 20241216 1105 11.31 20240806 0.79 N 013000 500 143 억 180592 N N 4 N 00 N