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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
339770/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
20250317,161155,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5940,90,2,1.54,703373040,118422,41.78,6010,6030,5850,7600,4100,5850,5939.55,1.03,0,115,6283,6066,5903,5686,5523,6175,5795,251,1750,500,4320,10,1,49965080,2968,20.70,1.59,12,0.24,287.00,3737.00,6470,20241213,-8.19,3848,20240909,54.37,6250,-4.96,20250226,4750,25.05,20250131,12930,-54.06,20241213,4750,25.05,20250131,0.70,N,339770,500,250 억,,512187,N,N,34,N,00,N
20250317,151154,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5930,80,2,1.37,688054990,115842,40.86,6010,6030,5850,7600,4100,5850,5939.60,1.03,0,-1833,6283,6066,5903,5686,5523,6175,5795,251,1750,500,4320,10,1,49965080,2963,20.66,1.59,12,0.23,287.00,3737.00,6470,20241213,-8.35,3848,20240909,54.11,6250,-5.12,20250226,4750,24.84,20250131,12930,-54.14,20241213,4750,24.84,20250131,0.70,N,339770,500,250 억,,512187,N,N,34,N,00,N
20250317,141156,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5900,50,2,0.85,609510805,102549,36.18,6010,6030,5850,7600,4100,5850,5943.61,1.03,0,-7736,6283,6066,5903,5686,5523,6175,5795,251,1750,500,4320,10,1,49965080,2948,20.56,1.58,12,0.21,287.00,3737.00,6470,20241213,-8.81,3848,20240909,53.33,6250,-5.60,20250226,4750,24.21,20250131,12930,-54.37,20241213,4750,24.21,20250131,0.70,N,339770,500,250 억,,512187,N,N,34,N,00,N
20250317,131155,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5920,70,2,1.20,518689715,87225,30.77,6010,6030,5850,7600,4100,5850,5946.57,1.03,0,-8342,6283,6066,5903,5686,5523,6175,5795,251,1750,500,4320,10,1,49965080,2958,20.63,1.58,12,0.17,287.00,3737.00,6470,20241213,-8.50,3848,20240909,53.85,6250,-5.28,20250226,4750,24.63,20250131,12930,-54.22,20241213,4750,24.63,20250131,0.70,N,339770,500,250 억,,512187,N,N,34,N,00,N
20250317,121155,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5890,40,2,0.68,451897500,75958,26.80,6010,6030,5850,7600,4100,5850,5949.31,1.03,0,-3896,6283,6066,5903,5686,5523,6175,5795,251,1750,500,4320,10,1,49965080,2943,20.52,1.58,12,0.15,287.00,3737.00,6470,20241213,-8.96,3848,20240909,53.07,6250,-5.76,20250226,4750,24.00,20250131,12930,-54.45,20241213,4750,24.00,20250131,0.70,N,339770,500,250 억,,512187,N,N,34,N,00,N
20250317,111154,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5880,30,2,0.51,428097510,71905,25.37,6010,6030,5850,7600,4100,5850,5953.65,1.03,0,-1329,6283,6066,5903,5686,5523,6175,5795,251,1750,500,4320,10,1,49965080,2938,20.49,1.57,12,0.14,287.00,3737.00,6470,20241213,-9.12,3848,20240909,52.81,6250,-5.92,20250226,4750,23.79,20250131,12930,-54.52,20241213,4750,23.79,20250131,0.70,N,339770,500,250 억,,512187,N,N,34,N,00,N
20250317,101153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5880,30,2,0.51,381680740,64006,22.58,6010,6030,5860,7600,4100,5850,5963.20,1.03,0,2215,6283,6066,5903,5686,5523,6175,5795,251,1750,500,4320,10,1,49965080,2938,20.49,1.57,12,0.13,287.00,3737.00,6470,20241213,-9.12,3848,20240909,52.81,6250,-5.92,20250226,4750,23.79,20250131,12930,-54.52,20241213,4750,23.79,20250131,0.70,N,339770,500,250 억,,512187,N,N,34,N,00,N
20250317,091156,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6010,160,2,2.74,176430050,29411,10.38,6010,6030,5930,7600,4100,5850,5998.78,1.03,0,-3491,6283,6066,5903,5686,5523,6175,5795,251,1750,500,4320,10,1,49965080,3003,20.94,1.61,12,0.06,287.00,3737.00,6470,20241213,-7.11,3848,20240909,56.19,6250,-3.84,20250226,4750,26.53,20250131,12930,-53.52,20241213,4750,26.53,20250131,0.70,N,339770,500,250 억,,512187,N,N,34,N,00,N
20250314,161149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5850,200,2,3.54,1658357850,279340,515.85,5750,6120,5740,7340,3960,5650,5936.78,0.94,0,36728,5890,5770,5710,5590,5530,5740,5560,251,1690,500,4180,10,1,49965080,2923,20.38,1.57,12,0.56,287.00,3737.00,6470,20241213,-9.58,3848,20240909,52.03,6250,-6.40,20250226,4750,23.16,20250131,12930,-54.76,20241213,4750,23.16,20250131,0.69,N,339770,500,250 억,,470875,N,N,34,N,00,N
20250314,151158,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5820,170,2,3.01,1613833610,271744,501.83,5750,6120,5740,7340,3960,5650,5938.80,0.94,0,36617,5890,5770,5710,5590,5530,5740,5560,251,1690,500,4180,10,1,49965080,2908,20.28,1.56,12,0.54,287.00,3737.00,6470,20241213,-10.05,3848,20240909,51.25,6250,-6.88,20250226,4750,22.53,20250131,12930,-54.99,20241213,4750,22.53,20250131,0.69,N,339770,500,250 억,,470875,N,N,34,N,00,N
20250314,141151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5860,210,2,3.72,1463240160,245857,454.02,5750,6120,5740,7340,3960,5650,5951.59,0.94,0,29940,5890,5770,5710,5590,5530,5740,5560,251,1690,500,4180,10,1,49965080,2928,20.42,1.57,12,0.49,287.00,3737.00,6470,20241213,-9.43,3848,20240909,52.29,6250,-6.24,20250226,4750,23.37,20250131,12930,-54.68,20241213,4750,23.37,20250131,0.69,N,339770,500,250 억,,470875,N,N,34,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 20250317 161155 57 100.00 KOSPI 유통 N N N N N 5940 90 2 1.54 703373040 118422 41.78 6010 6030 5850 7600 4100 5850 5939.55 1.03 0 115 6283 6066 5903 5686 5523 6175 5795 251 1750 500 4320 10 1 49965080 2968 20.70 1.59 12 0.24 287.00 3737.00 6470 20241213 -8.19 3848 20240909 54.37 6250 -4.96 20250226 4750 25.05 20250131 12930 -54.06 20241213 4750 25.05 20250131 0.70 N 339770 500 250 억 512187 N N 34 N 00 N
3 20250317 151154 57 100.00 KOSPI 유통 N N N N N 5930 80 2 1.37 688054990 115842 40.86 6010 6030 5850 7600 4100 5850 5939.60 1.03 0 -1833 6283 6066 5903 5686 5523 6175 5795 251 1750 500 4320 10 1 49965080 2963 20.66 1.59 12 0.23 287.00 3737.00 6470 20241213 -8.35 3848 20240909 54.11 6250 -5.12 20250226 4750 24.84 20250131 12930 -54.14 20241213 4750 24.84 20250131 0.70 N 339770 500 250 억 512187 N N 34 N 00 N
4 20250317 141156 57 100.00 KOSPI 유통 N N N N N 5900 50 2 0.85 609510805 102549 36.18 6010 6030 5850 7600 4100 5850 5943.61 1.03 0 -7736 6283 6066 5903 5686 5523 6175 5795 251 1750 500 4320 10 1 49965080 2948 20.56 1.58 12 0.21 287.00 3737.00 6470 20241213 -8.81 3848 20240909 53.33 6250 -5.60 20250226 4750 24.21 20250131 12930 -54.37 20241213 4750 24.21 20250131 0.70 N 339770 500 250 억 512187 N N 34 N 00 N
5 20250317 131155 57 100.00 KOSPI 유통 N N N N N 5920 70 2 1.20 518689715 87225 30.77 6010 6030 5850 7600 4100 5850 5946.57 1.03 0 -8342 6283 6066 5903 5686 5523 6175 5795 251 1750 500 4320 10 1 49965080 2958 20.63 1.58 12 0.17 287.00 3737.00 6470 20241213 -8.50 3848 20240909 53.85 6250 -5.28 20250226 4750 24.63 20250131 12930 -54.22 20241213 4750 24.63 20250131 0.70 N 339770 500 250 억 512187 N N 34 N 00 N
6 20250317 121155 57 100.00 KOSPI 유통 N N N N N 5890 40 2 0.68 451897500 75958 26.80 6010 6030 5850 7600 4100 5850 5949.31 1.03 0 -3896 6283 6066 5903 5686 5523 6175 5795 251 1750 500 4320 10 1 49965080 2943 20.52 1.58 12 0.15 287.00 3737.00 6470 20241213 -8.96 3848 20240909 53.07 6250 -5.76 20250226 4750 24.00 20250131 12930 -54.45 20241213 4750 24.00 20250131 0.70 N 339770 500 250 억 512187 N N 34 N 00 N
7 20250317 111154 57 100.00 KOSPI 유통 N N N N N 5880 30 2 0.51 428097510 71905 25.37 6010 6030 5850 7600 4100 5850 5953.65 1.03 0 -1329 6283 6066 5903 5686 5523 6175 5795 251 1750 500 4320 10 1 49965080 2938 20.49 1.57 12 0.14 287.00 3737.00 6470 20241213 -9.12 3848 20240909 52.81 6250 -5.92 20250226 4750 23.79 20250131 12930 -54.52 20241213 4750 23.79 20250131 0.70 N 339770 500 250 억 512187 N N 34 N 00 N
8 20250317 101153 57 100.00 KOSPI 유통 N N N N N 5880 30 2 0.51 381680740 64006 22.58 6010 6030 5860 7600 4100 5850 5963.20 1.03 0 2215 6283 6066 5903 5686 5523 6175 5795 251 1750 500 4320 10 1 49965080 2938 20.49 1.57 12 0.13 287.00 3737.00 6470 20241213 -9.12 3848 20240909 52.81 6250 -5.92 20250226 4750 23.79 20250131 12930 -54.52 20241213 4750 23.79 20250131 0.70 N 339770 500 250 억 512187 N N 34 N 00 N
9 20250317 091156 57 100.00 KOSPI 유통 N N N N N 6010 160 2 2.74 176430050 29411 10.38 6010 6030 5930 7600 4100 5850 5998.78 1.03 0 -3491 6283 6066 5903 5686 5523 6175 5795 251 1750 500 4320 10 1 49965080 3003 20.94 1.61 12 0.06 287.00 3737.00 6470 20241213 -7.11 3848 20240909 56.19 6250 -3.84 20250226 4750 26.53 20250131 12930 -53.52 20241213 4750 26.53 20250131 0.70 N 339770 500 250 억 512187 N N 34 N 00 N
10 20250314 161149 57 100.00 KOSPI 유통 N N N N N 5850 200 2 3.54 1658357850 279340 515.85 5750 6120 5740 7340 3960 5650 5936.78 0.94 0 36728 5890 5770 5710 5590 5530 5740 5560 251 1690 500 4180 10 1 49965080 2923 20.38 1.57 12 0.56 287.00 3737.00 6470 20241213 -9.58 3848 20240909 52.03 6250 -6.40 20250226 4750 23.16 20250131 12930 -54.76 20241213 4750 23.16 20250131 0.69 N 339770 500 250 억 470875 N N 34 N 00 N
11 20250314 151158 57 100.00 KOSPI 유통 N N N N N 5820 170 2 3.01 1613833610 271744 501.83 5750 6120 5740 7340 3960 5650 5938.80 0.94 0 36617 5890 5770 5710 5590 5530 5740 5560 251 1690 500 4180 10 1 49965080 2908 20.28 1.56 12 0.54 287.00 3737.00 6470 20241213 -10.05 3848 20240909 51.25 6250 -6.88 20250226 4750 22.53 20250131 12930 -54.99 20241213 4750 22.53 20250131 0.69 N 339770 500 250 억 470875 N N 34 N 00 N
12 20250314 141151 57 100.00 KOSPI 유통 N N N N N 5860 210 2 3.72 1463240160 245857 454.02 5750 6120 5740 7340 3960 5650 5951.59 0.94 0 29940 5890 5770 5710 5590 5530 5740 5560 251 1690 500 4180 10 1 49965080 2928 20.42 1.57 12 0.49 287.00 3737.00 6470 20241213 -9.43 3848 20240909 52.29 6250 -6.24 20250226 4750 23.37 20250131 12930 -54.68 20241213 4750 23.37 20250131 0.69 N 339770 500 250 억 470875 N N 34 N 00 N