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
453340/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
20250317,161319,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13720,160,2,1.18,322414960,23650,119.57,13500,13800,13500,17620,9500,13560,13632.77,13.92,0,-820,13733,13646,13583,13496,13433,13615,13465,169,4060,500,10300,10,1,33135540,4546,11.84,0.74,12,0.07,1159.00,18555.00,16110,20241219,-14.84,10050,20240805,36.52,15100,-9.14,20250110,13130,4.49,20250210,16110,-14.84,20241219,10050,36.52,20240805,0.26,N,453340,500,169 억,,4613545,N,N,19,N,00,N
20250317,151319,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13710,150,2,1.11,320741090,23528,118.95,13500,13800,13500,17620,9500,13560,13632.31,13.92,0,-810,13733,13646,13583,13496,13433,13615,13465,169,4060,500,10300,10,1,33135540,4543,11.83,0.74,12,0.07,1159.00,18555.00,16110,20241219,-14.90,10050,20240805,36.42,15100,-9.21,20250110,13130,4.42,20250210,16110,-14.90,20241219,10050,36.42,20240805,0.26,N,453340,500,169 억,,4613545,N,N,0,N,00,N
20250317,141321,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13690,130,2,0.96,243053660,17866,90.33,13500,13730,13500,17620,9500,13560,13604.26,13.92,0,-683,13733,13646,13583,13496,13433,13615,13465,169,4060,500,10300,10,1,33135540,4536,11.81,0.74,12,0.05,1159.00,18555.00,16110,20241219,-15.02,10050,20240805,36.22,15100,-9.34,20250110,13130,4.27,20250210,16110,-15.02,20241219,10050,36.22,20240805,0.26,N,453340,500,169 억,,4613545,N,N,0,N,00,N
20250317,131320,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13590,30,2,0.22,187136570,13767,69.60,13500,13730,13500,17620,9500,13560,13593.13,13.92,0,-782,13733,13646,13583,13496,13433,13615,13465,169,4060,500,10300,10,1,33135540,4503,11.73,0.73,12,0.04,1159.00,18555.00,16110,20241219,-15.64,10050,20240805,35.22,15100,-10.00,20250110,13130,3.50,20250210,16110,-15.64,20241219,10050,35.22,20240805,0.26,N,453340,500,169 억,,4613545,N,N,0,N,00,N
20250317,121319,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13600,40,2,0.29,163474770,12023,60.79,13500,13730,13500,17620,9500,13560,13596.84,13.92,0,-533,13733,13646,13583,13496,13433,13615,13465,169,4060,500,10300,10,1,33135540,4506,11.73,0.73,12,0.04,1159.00,18555.00,16110,20241219,-15.58,10050,20240805,35.32,15100,-9.93,20250110,13130,3.58,20250210,16110,-15.58,20241219,10050,35.32,20240805,0.26,N,453340,500,169 억,,4613545,N,N,0,N,00,N
20250317,111318,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13530,-30,5,-0.22,121985290,8968,45.34,13500,13730,13500,17620,9500,13560,13602.28,13.92,0,1047,13733,13646,13583,13496,13433,13615,13465,169,4060,500,10300,10,1,33135540,4483,11.67,0.73,12,0.03,1159.00,18555.00,16110,20241219,-16.01,10050,20240805,34.63,15100,-10.40,20250110,13130,3.05,20250210,16110,-16.01,20241219,10050,34.63,20240805,0.26,N,453340,500,169 억,,4613545,N,N,0,N,00,N
20250317,101318,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13600,40,2,0.29,75134330,5515,27.88,13500,13730,13500,17620,9500,13560,13623.63,13.92,0,1878,13733,13646,13583,13496,13433,13615,13465,169,4060,500,10300,10,1,33135540,4506,11.73,0.73,12,0.02,1159.00,18555.00,16110,20241219,-15.58,10050,20240805,35.32,15100,-9.93,20250110,13130,3.58,20250210,16110,-15.58,20241219,10050,35.32,20240805,0.26,N,453340,500,169 억,,4613545,N,N,0,N,00,N
20250317,091321,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13690,130,2,0.96,26976630,1977,10.00,13500,13730,13500,17620,9500,13560,13645.24,13.92,0,1304,13733,13646,13583,13496,13433,13615,13465,169,4060,500,10300,10,1,33135540,4536,11.81,0.74,12,0.01,1159.00,18555.00,16110,20241219,-15.02,10050,20240805,36.22,15100,-9.34,20250110,13130,4.27,20250210,16110,-15.02,20241219,10050,36.22,20240805,0.26,N,453340,500,169 억,,4613545,N,N,0,N,00,N
20250314,161313,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13560,-10,5,-0.07,268129660,19732,34.06,13570,13670,13520,17640,9500,13570,13588.57,13.92,0,-7624,13910,13740,13570,13400,13230,13655,13315,169,4070,500,10310,10,1,33135540,4493,11.70,0.73,12,0.06,1159.00,18555.00,16110,20241219,-15.83,10050,20240805,34.93,15100,-10.20,20250110,13130,3.27,20250210,16110,-15.83,20241219,10050,34.93,20240805,0.25,N,453340,500,169 억,,4612963,N,N,194,N,00,N
20250314,151323,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13550,-20,5,-0.15,253559880,18657,32.21,13570,13670,13520,17640,9500,13570,13590.60,13.92,0,-7571,13910,13740,13570,13400,13230,13655,13315,169,4070,500,10310,10,1,33135540,4490,11.69,0.73,12,0.06,1159.00,18555.00,16110,20241219,-15.89,10050,20240805,34.83,15100,-10.26,20250110,13130,3.20,20250210,16110,-15.89,20241219,10050,34.83,20240805,0.25,N,453340,500,169 억,,4612963,N,N,194,N,00,N
20250314,141316,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13580,10,2,0.07,214302390,15756,27.20,13570,13670,13520,17640,9500,13570,13601.32,13.92,0,-7485,13910,13740,13570,13400,13230,13655,13315,169,4070,500,10310,10,1,33135540,4500,11.72,0.73,12,0.05,1159.00,18555.00,16110,20241219,-15.70,10050,20240805,35.12,15100,-10.07,20250110,13130,3.43,20250210,16110,-15.70,20241219,10050,35.12,20240805,0.25,N,453340,500,169 억,,4612963,N,N,194,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 161319 55 60.00 KOSPI 유통 N N N Y 60 N 13720 160 2 1.18 322414960 23650 119.57 13500 13800 13500 17620 9500 13560 13632.77 13.92 0 -820 13733 13646 13583 13496 13433 13615 13465 169 4060 500 10300 10 1 33135540 4546 11.84 0.74 12 0.07 1159.00 18555.00 16110 20241219 -14.84 10050 20240805 36.52 15100 -9.14 20250110 13130 4.49 20250210 16110 -14.84 20241219 10050 36.52 20240805 0.26 N 453340 500 169 억 4613545 N N 19 N 00 N
3 20250317 151319 55 60.00 KOSPI 유통 N N N Y 60 N 13710 150 2 1.11 320741090 23528 118.95 13500 13800 13500 17620 9500 13560 13632.31 13.92 0 -810 13733 13646 13583 13496 13433 13615 13465 169 4060 500 10300 10 1 33135540 4543 11.83 0.74 12 0.07 1159.00 18555.00 16110 20241219 -14.90 10050 20240805 36.42 15100 -9.21 20250110 13130 4.42 20250210 16110 -14.90 20241219 10050 36.42 20240805 0.26 N 453340 500 169 억 4613545 N N 0 N 00 N
4 20250317 141321 55 60.00 KOSPI 유통 N N N Y 60 N 13690 130 2 0.96 243053660 17866 90.33 13500 13730 13500 17620 9500 13560 13604.26 13.92 0 -683 13733 13646 13583 13496 13433 13615 13465 169 4060 500 10300 10 1 33135540 4536 11.81 0.74 12 0.05 1159.00 18555.00 16110 20241219 -15.02 10050 20240805 36.22 15100 -9.34 20250110 13130 4.27 20250210 16110 -15.02 20241219 10050 36.22 20240805 0.26 N 453340 500 169 억 4613545 N N 0 N 00 N
5 20250317 131320 55 60.00 KOSPI 유통 N N N Y 60 N 13590 30 2 0.22 187136570 13767 69.60 13500 13730 13500 17620 9500 13560 13593.13 13.92 0 -782 13733 13646 13583 13496 13433 13615 13465 169 4060 500 10300 10 1 33135540 4503 11.73 0.73 12 0.04 1159.00 18555.00 16110 20241219 -15.64 10050 20240805 35.22 15100 -10.00 20250110 13130 3.50 20250210 16110 -15.64 20241219 10050 35.22 20240805 0.26 N 453340 500 169 억 4613545 N N 0 N 00 N
6 20250317 121319 55 60.00 KOSPI 유통 N N N Y 60 N 13600 40 2 0.29 163474770 12023 60.79 13500 13730 13500 17620 9500 13560 13596.84 13.92 0 -533 13733 13646 13583 13496 13433 13615 13465 169 4060 500 10300 10 1 33135540 4506 11.73 0.73 12 0.04 1159.00 18555.00 16110 20241219 -15.58 10050 20240805 35.32 15100 -9.93 20250110 13130 3.58 20250210 16110 -15.58 20241219 10050 35.32 20240805 0.26 N 453340 500 169 억 4613545 N N 0 N 00 N
7 20250317 111318 55 60.00 KOSPI 유통 N N N Y 60 N 13530 -30 5 -0.22 121985290 8968 45.34 13500 13730 13500 17620 9500 13560 13602.28 13.92 0 1047 13733 13646 13583 13496 13433 13615 13465 169 4060 500 10300 10 1 33135540 4483 11.67 0.73 12 0.03 1159.00 18555.00 16110 20241219 -16.01 10050 20240805 34.63 15100 -10.40 20250110 13130 3.05 20250210 16110 -16.01 20241219 10050 34.63 20240805 0.26 N 453340 500 169 억 4613545 N N 0 N 00 N
8 20250317 101318 55 60.00 KOSPI 유통 N N N Y 60 N 13600 40 2 0.29 75134330 5515 27.88 13500 13730 13500 17620 9500 13560 13623.63 13.92 0 1878 13733 13646 13583 13496 13433 13615 13465 169 4060 500 10300 10 1 33135540 4506 11.73 0.73 12 0.02 1159.00 18555.00 16110 20241219 -15.58 10050 20240805 35.32 15100 -9.93 20250110 13130 3.58 20250210 16110 -15.58 20241219 10050 35.32 20240805 0.26 N 453340 500 169 억 4613545 N N 0 N 00 N
9 20250317 091321 55 60.00 KOSPI 유통 N N N Y 60 N 13690 130 2 0.96 26976630 1977 10.00 13500 13730 13500 17620 9500 13560 13645.24 13.92 0 1304 13733 13646 13583 13496 13433 13615 13465 169 4060 500 10300 10 1 33135540 4536 11.81 0.74 12 0.01 1159.00 18555.00 16110 20241219 -15.02 10050 20240805 36.22 15100 -9.34 20250110 13130 4.27 20250210 16110 -15.02 20241219 10050 36.22 20240805 0.26 N 453340 500 169 억 4613545 N N 0 N 00 N
10 20250314 161313 55 60.00 KOSPI 유통 N N N Y 60 N 13560 -10 5 -0.07 268129660 19732 34.06 13570 13670 13520 17640 9500 13570 13588.57 13.92 0 -7624 13910 13740 13570 13400 13230 13655 13315 169 4070 500 10310 10 1 33135540 4493 11.70 0.73 12 0.06 1159.00 18555.00 16110 20241219 -15.83 10050 20240805 34.93 15100 -10.20 20250110 13130 3.27 20250210 16110 -15.83 20241219 10050 34.93 20240805 0.25 N 453340 500 169 억 4612963 N N 194 N 00 N
11 20250314 151323 55 60.00 KOSPI 유통 N N N Y 60 N 13550 -20 5 -0.15 253559880 18657 32.21 13570 13670 13520 17640 9500 13570 13590.60 13.92 0 -7571 13910 13740 13570 13400 13230 13655 13315 169 4070 500 10310 10 1 33135540 4490 11.69 0.73 12 0.06 1159.00 18555.00 16110 20241219 -15.89 10050 20240805 34.83 15100 -10.26 20250110 13130 3.20 20250210 16110 -15.89 20241219 10050 34.83 20240805 0.25 N 453340 500 169 억 4612963 N N 194 N 00 N
12 20250314 141316 55 60.00 KOSPI 유통 N N N Y 60 N 13580 10 2 0.07 214302390 15756 27.20 13570 13670 13520 17640 9500 13570 13601.32 13.92 0 -7485 13910 13740 13570 13400 13230 13655 13315 169 4070 500 10310 10 1 33135540 4500 11.72 0.73 12 0.05 1159.00 18555.00 16110 20241219 -15.70 10050 20240805 35.12 15100 -10.07 20250110 13130 3.43 20250210 16110 -15.70 20241219 10050 35.12 20240805 0.25 N 453340 500 169 억 4612963 N N 194 N 00 N