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
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
20250321,160810,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7320,170,2,2.38,288217380,40322,358.10,7150,7450,6900,9290,5010,7150,7129.60,0.23,0,-1205,7430,7290,7060,6920,6690,7175,6805,50,2140,500,0,10,1,10044216,735,8.10,0.51,12,0.40,904.00,14488.00,12410,20250110,-41.02,585,20240311,1151.28,12410,-41.02,20250110,4395,66.55,20250217,12410,-41.02,20250110,4395,66.55,20250217,0.00,N,101140,500,50 억,,22988,N,N,0,N,00,N
20250321,150754,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7290,140,2,1.96,241770860,33971,301.70,7150,7450,6900,9290,5010,7150,7116.98,0.23,0,-832,7430,7290,7060,6920,6690,7175,6805,50,2140,500,0,10,1,10044216,732,8.06,0.50,12,0.34,904.00,14488.00,12410,20250110,-41.26,585,20240311,1146.15,12410,-41.26,20250110,4395,65.87,20250217,12410,-41.26,20250110,4395,65.87,20250217,0.00,N,101140,500,50 억,,22988,N,N,0,N,00,N
20250321,140754,51,100.00,KOSPI,,유통,N,N,N,N, ,N,6940,-210,5,-2.94,120583430,17288,153.53,7150,7150,6900,9290,5010,7150,6974.98,0.23,0,-196,7430,7290,7060,6920,6690,7175,6805,50,2140,500,0,10,1,10044216,697,7.68,0.48,12,0.17,904.00,14488.00,12410,20250110,-44.08,585,20240311,1086.32,12410,-44.08,20250110,4395,57.91,20250217,12410,-44.08,20250110,4395,57.91,20250217,0.00,N,101140,500,50 억,,22988,N,N,0,N,00,N
20250321,130755,51,100.00,KOSPI,,유통,N,N,N,N, ,N,6970,-180,5,-2.52,35961780,5161,45.83,7150,7150,6910,9290,5010,7150,6967.99,0.23,0,575,7430,7290,7060,6920,6690,7175,6805,50,2140,500,0,10,1,10044216,700,7.71,0.48,12,0.05,904.00,14488.00,12410,20250110,-43.84,585,20240311,1091.45,12410,-43.84,20250110,4395,58.59,20250217,12410,-43.84,20250110,4395,58.59,20250217,0.00,N,101140,500,50 억,,22988,N,N,0,N,00,N
20250321,120756,51,100.00,KOSPI,,유통,N,N,N,N, ,N,6940,-210,5,-2.94,32347500,4642,41.23,7150,7150,6910,9290,5010,7150,6968.44,0.23,0,575,7430,7290,7060,6920,6690,7175,6805,50,2140,500,0,10,1,10044216,697,7.68,0.48,12,0.05,904.00,14488.00,12410,20250110,-44.08,585,20240311,1086.32,12410,-44.08,20250110,4395,57.91,20250217,12410,-44.08,20250110,4395,57.91,20250217,0.00,N,101140,500,50 억,,22988,N,N,0,N,00,N
20250321,110755,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7040,-110,5,-1.54,18213230,2606,23.14,7150,7150,6950,9290,5010,7150,6988.96,0.23,0,-105,7430,7290,7060,6920,6690,7175,6805,50,2140,500,0,10,1,10044216,707,7.79,0.49,12,0.03,904.00,14488.00,12410,20250110,-43.27,585,20240311,1103.42,12410,-43.27,20250110,4395,60.18,20250217,12410,-43.27,20250110,4395,60.18,20250217,0.00,N,101140,500,50 억,,22988,N,N,0,N,00,N
20250321,100757,51,100.00,KOSPI,,유통,N,N,N,N, ,N,6970,-180,5,-2.52,13209140,1892,16.80,7150,7150,6950,9290,5010,7150,6981.58,0.23,0,342,7430,7290,7060,6920,6690,7175,6805,50,2140,500,0,10,1,10044216,700,7.71,0.48,12,0.02,904.00,14488.00,12410,20250110,-43.84,585,20240311,1091.45,12410,-43.84,20250110,4395,58.59,20250217,12410,-43.84,20250110,4395,58.59,20250217,0.00,N,101140,500,50 억,,22988,N,N,0,N,00,N
20250321,090800,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7010,-140,5,-1.96,795200,112,0.99,7150,7150,7010,9290,5010,7150,7100.00,0.23,0,-100,7430,7290,7060,6920,6690,7175,6805,50,2140,500,0,10,1,10044216,704,7.75,0.48,12,0.00,904.00,14488.00,12410,20250110,-43.51,585,20240311,1098.29,12410,-43.51,20250110,4395,59.50,20250217,12410,-43.51,20250110,4395,59.50,20250217,0.00,N,101140,500,50 억,,22988,N,N,0,N,00,N
20250320,161239,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7150,90,2,1.27,78234730,11231,168.81,7200,7200,6830,9170,4950,7060,6965.96,0.23,0,-609,7540,7300,7150,6910,6760,7255,6865,50,2110,500,0,10,1,10044216,718,7.91,0.49,12,0.11,904.00,14488.00,12410,20250110,-42.39,585,20240308,1122.22,12410,-42.39,20250110,4395,62.68,20250217,12410,-42.39,20250110,4395,62.68,20250217,0.00,N,101140,500,50 억,,23597,N,N,0,N,00,N
20250320,150754,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7060,0,3,0.00,77171960,11081,166.56,7200,7200,6830,9170,4950,7060,6964.35,0.23,0,-589,7540,7300,7150,6910,6760,7255,6865,50,2110,500,0,10,1,10044216,709,7.81,0.49,12,0.11,904.00,14488.00,12410,20250110,-43.11,585,20240308,1106.84,12410,-43.11,20250110,4395,60.64,20250217,12410,-43.11,20250110,4395,60.64,20250217,0.00,N,101140,500,50 억,,23597,N,N,0,N,00,N
20250320,140757,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7070,10,2,0.14,67434560,9714,146.01,7200,7200,6830,9170,4950,7060,6942.00,0.23,0,-191,7540,7300,7150,6910,6760,7255,6865,50,2110,500,0,10,1,10044216,710,7.82,0.49,12,0.10,904.00,14488.00,12410,20250110,-43.03,585,20240308,1108.55,12410,-43.03,20250110,4395,60.86,20250217,12410,-43.03,20250110,4395,60.86,20250217,0.00,N,101140,500,50 억,,23597,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 160810 51 100.00 KOSPI 유통 N N N N N 7320 170 2 2.38 288217380 40322 358.10 7150 7450 6900 9290 5010 7150 7129.60 0.23 0 -1205 7430 7290 7060 6920 6690 7175 6805 50 2140 500 0 10 1 10044216 735 8.10 0.51 12 0.40 904.00 14488.00 12410 20250110 -41.02 585 20240311 1151.28 12410 -41.02 20250110 4395 66.55 20250217 12410 -41.02 20250110 4395 66.55 20250217 0.00 N 101140 500 50 억 22988 N N 0 N 00 N
3 20250321 150754 51 100.00 KOSPI 유통 N N N N N 7290 140 2 1.96 241770860 33971 301.70 7150 7450 6900 9290 5010 7150 7116.98 0.23 0 -832 7430 7290 7060 6920 6690 7175 6805 50 2140 500 0 10 1 10044216 732 8.06 0.50 12 0.34 904.00 14488.00 12410 20250110 -41.26 585 20240311 1146.15 12410 -41.26 20250110 4395 65.87 20250217 12410 -41.26 20250110 4395 65.87 20250217 0.00 N 101140 500 50 억 22988 N N 0 N 00 N
4 20250321 140754 51 100.00 KOSPI 유통 N N N N N 6940 -210 5 -2.94 120583430 17288 153.53 7150 7150 6900 9290 5010 7150 6974.98 0.23 0 -196 7430 7290 7060 6920 6690 7175 6805 50 2140 500 0 10 1 10044216 697 7.68 0.48 12 0.17 904.00 14488.00 12410 20250110 -44.08 585 20240311 1086.32 12410 -44.08 20250110 4395 57.91 20250217 12410 -44.08 20250110 4395 57.91 20250217 0.00 N 101140 500 50 억 22988 N N 0 N 00 N
5 20250321 130755 51 100.00 KOSPI 유통 N N N N N 6970 -180 5 -2.52 35961780 5161 45.83 7150 7150 6910 9290 5010 7150 6967.99 0.23 0 575 7430 7290 7060 6920 6690 7175 6805 50 2140 500 0 10 1 10044216 700 7.71 0.48 12 0.05 904.00 14488.00 12410 20250110 -43.84 585 20240311 1091.45 12410 -43.84 20250110 4395 58.59 20250217 12410 -43.84 20250110 4395 58.59 20250217 0.00 N 101140 500 50 억 22988 N N 0 N 00 N
6 20250321 120756 51 100.00 KOSPI 유통 N N N N N 6940 -210 5 -2.94 32347500 4642 41.23 7150 7150 6910 9290 5010 7150 6968.44 0.23 0 575 7430 7290 7060 6920 6690 7175 6805 50 2140 500 0 10 1 10044216 697 7.68 0.48 12 0.05 904.00 14488.00 12410 20250110 -44.08 585 20240311 1086.32 12410 -44.08 20250110 4395 57.91 20250217 12410 -44.08 20250110 4395 57.91 20250217 0.00 N 101140 500 50 억 22988 N N 0 N 00 N
7 20250321 110755 51 100.00 KOSPI 유통 N N N N N 7040 -110 5 -1.54 18213230 2606 23.14 7150 7150 6950 9290 5010 7150 6988.96 0.23 0 -105 7430 7290 7060 6920 6690 7175 6805 50 2140 500 0 10 1 10044216 707 7.79 0.49 12 0.03 904.00 14488.00 12410 20250110 -43.27 585 20240311 1103.42 12410 -43.27 20250110 4395 60.18 20250217 12410 -43.27 20250110 4395 60.18 20250217 0.00 N 101140 500 50 억 22988 N N 0 N 00 N
8 20250321 100757 51 100.00 KOSPI 유통 N N N N N 6970 -180 5 -2.52 13209140 1892 16.80 7150 7150 6950 9290 5010 7150 6981.58 0.23 0 342 7430 7290 7060 6920 6690 7175 6805 50 2140 500 0 10 1 10044216 700 7.71 0.48 12 0.02 904.00 14488.00 12410 20250110 -43.84 585 20240311 1091.45 12410 -43.84 20250110 4395 58.59 20250217 12410 -43.84 20250110 4395 58.59 20250217 0.00 N 101140 500 50 억 22988 N N 0 N 00 N
9 20250321 090800 51 100.00 KOSPI 유통 N N N N N 7010 -140 5 -1.96 795200 112 0.99 7150 7150 7010 9290 5010 7150 7100.00 0.23 0 -100 7430 7290 7060 6920 6690 7175 6805 50 2140 500 0 10 1 10044216 704 7.75 0.48 12 0.00 904.00 14488.00 12410 20250110 -43.51 585 20240311 1098.29 12410 -43.51 20250110 4395 59.50 20250217 12410 -43.51 20250110 4395 59.50 20250217 0.00 N 101140 500 50 억 22988 N N 0 N 00 N
10 20250320 161239 51 100.00 KOSPI 유통 N N N N N 7150 90 2 1.27 78234730 11231 168.81 7200 7200 6830 9170 4950 7060 6965.96 0.23 0 -609 7540 7300 7150 6910 6760 7255 6865 50 2110 500 0 10 1 10044216 718 7.91 0.49 12 0.11 904.00 14488.00 12410 20250110 -42.39 585 20240308 1122.22 12410 -42.39 20250110 4395 62.68 20250217 12410 -42.39 20250110 4395 62.68 20250217 0.00 N 101140 500 50 억 23597 N N 0 N 00 N
11 20250320 150754 51 100.00 KOSPI 유통 N N N N N 7060 0 3 0.00 77171960 11081 166.56 7200 7200 6830 9170 4950 7060 6964.35 0.23 0 -589 7540 7300 7150 6910 6760 7255 6865 50 2110 500 0 10 1 10044216 709 7.81 0.49 12 0.11 904.00 14488.00 12410 20250110 -43.11 585 20240308 1106.84 12410 -43.11 20250110 4395 60.64 20250217 12410 -43.11 20250110 4395 60.64 20250217 0.00 N 101140 500 50 억 23597 N N 0 N 00 N
12 20250320 140757 51 100.00 KOSPI 유통 N N N N N 7070 10 2 0.14 67434560 9714 146.01 7200 7200 6830 9170 4950 7060 6942.00 0.23 0 -191 7540 7300 7150 6910 6760 7255 6865 50 2110 500 0 10 1 10044216 710 7.82 0.49 12 0.10 904.00 14488.00 12410 20250110 -43.03 585 20240308 1108.55 12410 -43.03 20250110 4395 60.86 20250217 12410 -43.03 20250110 4395 60.86 20250217 0.00 N 101140 500 50 억 23597 N N 0 N 00 N