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
010420/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
20250321,160250,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1202,9,2,0.75,50862175,42405,13.84,1193,1210,1180,1550,836,1193,1199.41,0.76,0,-4301,1386,1289,1223,1126,1060,1338,1175,102,357,500,810,1,1,20493012,246,10.19,0.56,12,0.21,118.00,2155.00,1517,20241114,-20.76,910,20240806,32.09,1400,-14.14,20250123,1071,12.23,20250103,1517,-20.76,20241114,910,32.09,20240806,0.18,N,010420,500,102 억,,155777,N,N,36,N,00,N
20250321,150250,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1205,12,2,1.01,41946146,34988,11.42,1193,1210,1180,1550,836,1193,1198.87,0.76,0,-4310,1386,1289,1223,1126,1060,1338,1175,102,357,500,810,1,1,20493012,247,10.21,0.56,12,0.17,118.00,2155.00,1517,20241114,-20.57,910,20240806,32.42,1400,-13.93,20250123,1071,12.51,20250103,1517,-20.57,20241114,910,32.42,20240806,0.18,N,010420,500,102 억,,155777,N,N,4,N,00,N
20250321,140250,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1202,9,2,0.75,37365616,31192,10.18,1193,1210,1180,1550,836,1193,1197.92,0.76,0,-4358,1386,1289,1223,1126,1060,1338,1175,102,357,500,810,1,1,20493012,246,10.19,0.56,12,0.15,118.00,2155.00,1517,20241114,-20.76,910,20240806,32.09,1400,-14.14,20250123,1071,12.23,20250103,1517,-20.76,20241114,910,32.09,20240806,0.18,N,010420,500,102 억,,155777,N,N,4,N,00,N
20250321,130251,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1208,15,2,1.26,32816619,27412,8.95,1193,1210,1180,1550,836,1193,1197.16,0.76,0,-4396,1386,1289,1223,1126,1060,1338,1175,102,357,500,810,1,1,20493012,248,10.24,0.56,12,0.13,118.00,2155.00,1517,20241114,-20.37,910,20240806,32.75,1400,-13.71,20250123,1071,12.79,20250103,1517,-20.37,20241114,910,32.75,20240806,0.18,N,010420,500,102 억,,155777,N,N,4,N,00,N
20250321,120252,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1199,6,2,0.50,29402951,24573,8.02,1193,1210,1180,1550,836,1193,1196.56,0.76,0,-4354,1386,1289,1223,1126,1060,1338,1175,102,357,500,810,1,1,20493012,246,10.16,0.56,12,0.12,118.00,2155.00,1517,20241114,-20.96,910,20240806,31.76,1400,-14.36,20250123,1071,11.95,20250103,1517,-20.96,20241114,910,31.76,20240806,0.18,N,010420,500,102 억,,155777,N,N,4,N,00,N
20250321,110250,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1199,6,2,0.50,20021847,16728,5.46,1193,1210,1180,1550,836,1193,1196.91,0.76,0,-3985,1386,1289,1223,1126,1060,1338,1175,102,357,500,810,1,1,20493012,246,10.16,0.56,12,0.08,118.00,2155.00,1517,20241114,-20.96,910,20240806,31.76,1400,-14.36,20250123,1071,11.95,20250103,1517,-20.96,20241114,910,31.76,20240806,0.18,N,010420,500,102 억,,155777,N,N,4,N,00,N
20250321,100251,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1199,6,2,0.50,19121405,15977,5.22,1193,1210,1180,1550,836,1193,1196.81,0.76,0,-3957,1386,1289,1223,1126,1060,1338,1175,102,357,500,810,1,1,20493012,246,10.16,0.56,12,0.08,118.00,2155.00,1517,20241114,-20.96,910,20240806,31.76,1400,-14.36,20250123,1071,11.95,20250103,1517,-20.96,20241114,910,31.76,20240806,0.18,N,010420,500,102 억,,155777,N,N,4,N,00,N
20250321,090253,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1183,-10,5,-0.84,2914076,2443,0.80,1193,1193,1183,1550,836,1193,1192.83,0.76,0,-448,1386,1289,1223,1126,1060,1338,1175,102,357,500,810,1,1,20493012,242,10.03,0.55,12,0.01,118.00,2155.00,1517,20241114,-22.02,910,20240806,30.00,1400,-15.50,20250123,1071,10.46,20250103,1517,-22.02,20241114,910,30.00,20240806,0.18,N,010420,500,102 억,,155777,N,N,4,N,00,N
20250320,160309,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1193,30,2,2.58,377536131,305089,428.80,1172,1320,1157,1511,815,1163,1237.46,0.73,0,6373,1279,1221,1191,1133,1103,1206,1118,102,348,500,790,1,1,20493012,244,10.11,0.55,12,1.49,118.00,2155.00,1517,20241114,-21.36,910,20240806,31.10,1400,-14.79,20250123,1071,11.39,20250103,1517,-21.36,20241114,910,31.10,20240806,0.18,N,010420,500,102 억,,150061,N,N,4,N,00,N
20250320,150251,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1199,36,2,3.10,373229592,301477,423.72,1172,1320,1157,1511,815,1163,1238.00,0.73,0,6276,1279,1221,1191,1133,1103,1206,1118,102,348,500,790,1,1,20493012,246,10.16,0.56,12,1.47,118.00,2155.00,1517,20241114,-20.96,910,20240806,31.76,1400,-14.36,20250123,1071,11.95,20250103,1517,-20.96,20241114,910,31.76,20240806,0.18,N,010420,500,102 억,,150061,N,N,4,N,00,N
20250320,140252,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1194,31,2,2.67,351731123,283310,398.19,1172,1320,1157,1511,815,1163,1241.51,0.73,0,6845,1279,1221,1191,1133,1103,1206,1118,102,348,500,790,1,1,20493012,245,10.12,0.55,12,1.38,118.00,2155.00,1517,20241114,-21.29,910,20240806,31.21,1400,-14.71,20250123,1071,11.48,20250103,1517,-21.29,20241114,910,31.21,20240806,0.18,N,010420,500,102 억,,150061,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 160250 57 100.00 KOSPI 유통 N N N N N 1202 9 2 0.75 50862175 42405 13.84 1193 1210 1180 1550 836 1193 1199.41 0.76 0 -4301 1386 1289 1223 1126 1060 1338 1175 102 357 500 810 1 1 20493012 246 10.19 0.56 12 0.21 118.00 2155.00 1517 20241114 -20.76 910 20240806 32.09 1400 -14.14 20250123 1071 12.23 20250103 1517 -20.76 20241114 910 32.09 20240806 0.18 N 010420 500 102 억 155777 N N 36 N 00 N
3 20250321 150250 57 100.00 KOSPI 유통 N N N N N 1205 12 2 1.01 41946146 34988 11.42 1193 1210 1180 1550 836 1193 1198.87 0.76 0 -4310 1386 1289 1223 1126 1060 1338 1175 102 357 500 810 1 1 20493012 247 10.21 0.56 12 0.17 118.00 2155.00 1517 20241114 -20.57 910 20240806 32.42 1400 -13.93 20250123 1071 12.51 20250103 1517 -20.57 20241114 910 32.42 20240806 0.18 N 010420 500 102 억 155777 N N 4 N 00 N
4 20250321 140250 57 100.00 KOSPI 유통 N N N N N 1202 9 2 0.75 37365616 31192 10.18 1193 1210 1180 1550 836 1193 1197.92 0.76 0 -4358 1386 1289 1223 1126 1060 1338 1175 102 357 500 810 1 1 20493012 246 10.19 0.56 12 0.15 118.00 2155.00 1517 20241114 -20.76 910 20240806 32.09 1400 -14.14 20250123 1071 12.23 20250103 1517 -20.76 20241114 910 32.09 20240806 0.18 N 010420 500 102 억 155777 N N 4 N 00 N
5 20250321 130251 57 100.00 KOSPI 유통 N N N N N 1208 15 2 1.26 32816619 27412 8.95 1193 1210 1180 1550 836 1193 1197.16 0.76 0 -4396 1386 1289 1223 1126 1060 1338 1175 102 357 500 810 1 1 20493012 248 10.24 0.56 12 0.13 118.00 2155.00 1517 20241114 -20.37 910 20240806 32.75 1400 -13.71 20250123 1071 12.79 20250103 1517 -20.37 20241114 910 32.75 20240806 0.18 N 010420 500 102 억 155777 N N 4 N 00 N
6 20250321 120252 57 100.00 KOSPI 유통 N N N N N 1199 6 2 0.50 29402951 24573 8.02 1193 1210 1180 1550 836 1193 1196.56 0.76 0 -4354 1386 1289 1223 1126 1060 1338 1175 102 357 500 810 1 1 20493012 246 10.16 0.56 12 0.12 118.00 2155.00 1517 20241114 -20.96 910 20240806 31.76 1400 -14.36 20250123 1071 11.95 20250103 1517 -20.96 20241114 910 31.76 20240806 0.18 N 010420 500 102 억 155777 N N 4 N 00 N
7 20250321 110250 57 100.00 KOSPI 유통 N N N N N 1199 6 2 0.50 20021847 16728 5.46 1193 1210 1180 1550 836 1193 1196.91 0.76 0 -3985 1386 1289 1223 1126 1060 1338 1175 102 357 500 810 1 1 20493012 246 10.16 0.56 12 0.08 118.00 2155.00 1517 20241114 -20.96 910 20240806 31.76 1400 -14.36 20250123 1071 11.95 20250103 1517 -20.96 20241114 910 31.76 20240806 0.18 N 010420 500 102 억 155777 N N 4 N 00 N
8 20250321 100251 57 100.00 KOSPI 유통 N N N N N 1199 6 2 0.50 19121405 15977 5.22 1193 1210 1180 1550 836 1193 1196.81 0.76 0 -3957 1386 1289 1223 1126 1060 1338 1175 102 357 500 810 1 1 20493012 246 10.16 0.56 12 0.08 118.00 2155.00 1517 20241114 -20.96 910 20240806 31.76 1400 -14.36 20250123 1071 11.95 20250103 1517 -20.96 20241114 910 31.76 20240806 0.18 N 010420 500 102 억 155777 N N 4 N 00 N
9 20250321 090253 57 100.00 KOSPI 유통 N N N N N 1183 -10 5 -0.84 2914076 2443 0.80 1193 1193 1183 1550 836 1193 1192.83 0.76 0 -448 1386 1289 1223 1126 1060 1338 1175 102 357 500 810 1 1 20493012 242 10.03 0.55 12 0.01 118.00 2155.00 1517 20241114 -22.02 910 20240806 30.00 1400 -15.50 20250123 1071 10.46 20250103 1517 -22.02 20241114 910 30.00 20240806 0.18 N 010420 500 102 억 155777 N N 4 N 00 N
10 20250320 160309 57 100.00 KOSPI 유통 N N N N N 1193 30 2 2.58 377536131 305089 428.80 1172 1320 1157 1511 815 1163 1237.46 0.73 0 6373 1279 1221 1191 1133 1103 1206 1118 102 348 500 790 1 1 20493012 244 10.11 0.55 12 1.49 118.00 2155.00 1517 20241114 -21.36 910 20240806 31.10 1400 -14.79 20250123 1071 11.39 20250103 1517 -21.36 20241114 910 31.10 20240806 0.18 N 010420 500 102 억 150061 N N 4 N 00 N
11 20250320 150251 57 100.00 KOSPI 유통 N N N N N 1199 36 2 3.10 373229592 301477 423.72 1172 1320 1157 1511 815 1163 1238.00 0.73 0 6276 1279 1221 1191 1133 1103 1206 1118 102 348 500 790 1 1 20493012 246 10.16 0.56 12 1.47 118.00 2155.00 1517 20241114 -20.96 910 20240806 31.76 1400 -14.36 20250123 1071 11.95 20250103 1517 -20.96 20241114 910 31.76 20240806 0.18 N 010420 500 102 억 150061 N N 4 N 00 N
12 20250320 140252 57 100.00 KOSPI 유통 N N N N N 1194 31 2 2.67 351731123 283310 398.19 1172 1320 1157 1511 815 1163 1241.51 0.73 0 6845 1279 1221 1191 1133 1103 1206 1118 102 348 500 790 1 1 20493012 245 10.12 0.55 12 1.38 118.00 2155.00 1517 20241114 -21.29 910 20240806 31.21 1400 -14.71 20250123 1071 11.48 20250103 1517 -21.29 20241114 910 31.21 20240806 0.18 N 010420 500 102 억 150061 N N 4 N 00 N