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
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
20250321,160927,57,100.00,KOSPI,, ,N,N,N,N, ,N,102,-1,5,-0.97,163453935,1595653,189.51,103,104,102,133,73,103,102.44,0.00,0,0,105,104,103,102,101,104,102,4001,30,0,60,1,1,80020000,82,0.00,0.00,12,1.99,0.00,0.00,425,20240402,-76.00,101,20250227,0.99,178,-42.70,20250114,101,0.99,20250227,425,-76.00,20240402,101,0.99,20250227,0.13,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250321,150912,57,100.00,KOSPI,, ,N,N,N,N, ,N,103,0,3,0.00,161172175,1573308,186.86,103,104,102,133,73,103,102.44,0.00,0,0,105,104,103,102,101,104,102,4001,30,0,60,1,1,80020000,82,0.00,0.00,12,1.97,0.00,0.00,425,20240402,-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
20250321,140912,57,100.00,KOSPI,, ,N,N,N,N, ,N,102,-1,5,-0.97,126172472,1230285,146.12,103,104,102,133,73,103,102.56,0.00,0,0,105,104,103,102,101,104,102,4001,30,0,60,1,1,80020000,82,0.00,0.00,12,1.54,0.00,0.00,425,20240402,-76.00,101,20250227,0.99,178,-42.70,20250114,101,0.99,20250227,425,-76.00,20240402,101,0.99,20250227,0.13,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250321,130913,57,100.00,KOSPI,, ,N,N,N,N, ,N,103,0,3,0.00,111805319,1089628,129.41,103,104,102,133,73,103,102.61,0.00,0,0,105,104,103,102,101,104,102,4001,30,0,60,1,1,80020000,82,0.00,0.00,12,1.36,0.00,0.00,425,20240402,-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
20250321,120913,57,100.00,KOSPI,, ,N,N,N,N, ,N,102,-1,5,-0.97,106200654,1034726,122.89,103,104,102,133,73,103,102.64,0.00,0,0,105,104,103,102,101,104,102,4001,30,0,60,1,1,80020000,82,0.00,0.00,12,1.29,0.00,0.00,425,20240402,-76.00,101,20250227,0.99,178,-42.70,20250114,101,0.99,20250227,425,-76.00,20240402,101,0.99,20250227,0.13,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250321,110913,57,100.00,KOSPI,, ,N,N,N,N, ,N,103,0,3,0.00,100734653,981159,116.53,103,104,102,133,73,103,102.67,0.00,0,0,105,104,103,102,101,104,102,4001,30,0,60,1,1,80020000,82,0.00,0.00,12,1.23,0.00,0.00,425,20240402,-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
20250321,100914,57,100.00,KOSPI,, ,N,N,N,N, ,N,102,-1,5,-0.97,84100857,819088,97.28,103,104,102,133,73,103,102.68,0.00,0,0,105,104,103,102,101,104,102,4001,30,0,60,1,1,80020000,82,0.00,0.00,12,1.02,0.00,0.00,425,20240402,-76.00,101,20250227,0.99,178,-42.70,20250114,101,0.99,20250227,425,-76.00,20240402,101,0.99,20250227,0.13,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250321,090919,57,100.00,KOSPI,, ,N,N,N,N, ,N,103,0,3,0.00,2422730,23498,2.79,103,104,103,133,73,103,103.10,0.00,0,0,105,104,103,102,101,104,102,4001,30,0,60,1,1,80020000,82,0.00,0.00,12,0.03,0.00,0.00,425,20240402,-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
20250320,161355,57,100.00,KOSPI,, ,N,N,N,N, ,N,103,0,3,0.00,86863870,841614,84.03,103,104,102,133,73,103,103.21,0.00,0,0,104,103,103,102,102,103,102,4001,30,0,60,1,1,80020000,82,0.00,0.00,12,1.05,0.00,0.00,425,20240402,-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
20250320,150910,57,100.00,KOSPI,, ,N,N,N,N, ,N,104,1,2,0.97,80605245,780869,77.97,103,104,102,133,73,103,103.23,0.00,0,0,104,103,103,102,102,103,102,4001,30,0,60,1,1,80020000,83,0.00,0.00,12,0.98,0.00,0.00,425,20240402,-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
20250320,140914,57,100.00,KOSPI,, ,N,N,N,N, ,N,104,1,2,0.97,68228915,660826,65.98,103,104,102,133,73,103,103.25,0.00,0,0,104,103,103,102,102,103,102,4001,30,0,60,1,1,80020000,83,0.00,0.00,12,0.83,0.00,0.00,425,20240402,-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
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 160927 57 100.00 KOSPI N N N N N 102 -1 5 -0.97 163453935 1595653 189.51 103 104 102 133 73 103 102.44 0.00 0 0 105 104 103 102 101 104 102 4001 30 0 60 1 1 80020000 82 0.00 0.00 12 1.99 0.00 0.00 425 20240402 -76.00 101 20250227 0.99 178 -42.70 20250114 101 0.99 20250227 425 -76.00 20240402 101 0.99 20250227 0.13 N 168490 0 4001 억 0 N N 0 N 00 N
3 20250321 150912 57 100.00 KOSPI N N N N N 103 0 3 0.00 161172175 1573308 186.86 103 104 102 133 73 103 102.44 0.00 0 0 105 104 103 102 101 104 102 4001 30 0 60 1 1 80020000 82 0.00 0.00 12 1.97 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
4 20250321 140912 57 100.00 KOSPI N N N N N 102 -1 5 -0.97 126172472 1230285 146.12 103 104 102 133 73 103 102.56 0.00 0 0 105 104 103 102 101 104 102 4001 30 0 60 1 1 80020000 82 0.00 0.00 12 1.54 0.00 0.00 425 20240402 -76.00 101 20250227 0.99 178 -42.70 20250114 101 0.99 20250227 425 -76.00 20240402 101 0.99 20250227 0.13 N 168490 0 4001 억 0 N N 0 N 00 N
5 20250321 130913 57 100.00 KOSPI N N N N N 103 0 3 0.00 111805319 1089628 129.41 103 104 102 133 73 103 102.61 0.00 0 0 105 104 103 102 101 104 102 4001 30 0 60 1 1 80020000 82 0.00 0.00 12 1.36 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 20250321 120913 57 100.00 KOSPI N N N N N 102 -1 5 -0.97 106200654 1034726 122.89 103 104 102 133 73 103 102.64 0.00 0 0 105 104 103 102 101 104 102 4001 30 0 60 1 1 80020000 82 0.00 0.00 12 1.29 0.00 0.00 425 20240402 -76.00 101 20250227 0.99 178 -42.70 20250114 101 0.99 20250227 425 -76.00 20240402 101 0.99 20250227 0.13 N 168490 0 4001 억 0 N N 0 N 00 N
7 20250321 110913 57 100.00 KOSPI N N N N N 103 0 3 0.00 100734653 981159 116.53 103 104 102 133 73 103 102.67 0.00 0 0 105 104 103 102 101 104 102 4001 30 0 60 1 1 80020000 82 0.00 0.00 12 1.23 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
8 20250321 100914 57 100.00 KOSPI N N N N N 102 -1 5 -0.97 84100857 819088 97.28 103 104 102 133 73 103 102.68 0.00 0 0 105 104 103 102 101 104 102 4001 30 0 60 1 1 80020000 82 0.00 0.00 12 1.02 0.00 0.00 425 20240402 -76.00 101 20250227 0.99 178 -42.70 20250114 101 0.99 20250227 425 -76.00 20240402 101 0.99 20250227 0.13 N 168490 0 4001 억 0 N N 0 N 00 N
9 20250321 090919 57 100.00 KOSPI N N N N N 103 0 3 0.00 2422730 23498 2.79 103 104 103 133 73 103 103.10 0.00 0 0 105 104 103 102 101 104 102 4001 30 0 60 1 1 80020000 82 0.00 0.00 12 0.03 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
10 20250320 161355 57 100.00 KOSPI N N N N N 103 0 3 0.00 86863870 841614 84.03 103 104 102 133 73 103 103.21 0.00 0 0 104 103 103 102 102 103 102 4001 30 0 60 1 1 80020000 82 0.00 0.00 12 1.05 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
11 20250320 150910 57 100.00 KOSPI N N N N N 104 1 2 0.97 80605245 780869 77.97 103 104 102 133 73 103 103.23 0.00 0 0 104 103 103 102 102 103 102 4001 30 0 60 1 1 80020000 83 0.00 0.00 12 0.98 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
12 20250320 140914 57 100.00 KOSPI N N N N N 104 1 2 0.97 68228915 660826 65.98 103 104 102 133 73 103 103.25 0.00 0 0 104 103 103 102 102 103 102 4001 30 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