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
025530/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
20250321,160356,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3155,10,2,0.32,15680855,4976,49.50,3135,3190,3125,4085,2205,3145,3151.29,0.65,0,59,3201,3172,3131,3102,3061,3187,3117,75,940,500,2070,5,1,14934008,471,4.90,0.29,12,0.03,644.00,10852.00,4150,20240417,-23.98,3005,20250304,4.99,3355,-5.96,20250113,3005,4.99,20250304,4150,-23.98,20240417,3005,4.99,20250304,0.30,N,025530,500,74 억,,96589,N,N,26,N,00,N
20250321,150355,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3160,15,2,0.48,15440455,4900,48.75,3135,3190,3125,4085,2205,3145,3151.11,0.65,0,60,3201,3172,3131,3102,3061,3187,3117,75,940,500,2070,5,1,14934008,472,4.91,0.29,12,0.03,644.00,10852.00,4150,20240417,-23.86,3005,20250304,5.16,3355,-5.81,20250113,3005,5.16,20250304,4150,-23.86,20240417,3005,5.16,20250304,0.30,N,025530,500,74 억,,96589,N,N,1,N,00,N
20250321,140354,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3175,30,2,0.95,13361260,4243,42.21,3135,3190,3125,4085,2205,3145,3149.01,0.65,0,20,3201,3172,3131,3102,3061,3187,3117,75,940,500,2070,5,1,14934008,474,4.93,0.29,12,0.03,644.00,10852.00,4150,20240417,-23.49,3005,20250304,5.66,3355,-5.37,20250113,3005,5.66,20250304,4150,-23.49,20240417,3005,5.66,20250304,0.30,N,025530,500,74 억,,96589,N,N,1,N,00,N
20250321,130356,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3175,30,2,0.95,13072430,4152,41.31,3135,3190,3125,4085,2205,3145,3148.47,0.65,0,22,3201,3172,3131,3102,3061,3187,3117,75,940,500,2070,5,1,14934008,474,4.93,0.29,12,0.03,644.00,10852.00,4150,20240417,-23.49,3005,20250304,5.66,3355,-5.37,20250113,3005,5.66,20250304,4150,-23.49,20240417,3005,5.66,20250304,0.30,N,025530,500,74 억,,96589,N,N,1,N,00,N
20250321,120357,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3180,35,2,1.11,12130345,3854,38.34,3135,3190,3125,4085,2205,3145,3147.47,0.65,0,22,3201,3172,3131,3102,3061,3187,3117,75,940,500,2070,5,1,14934008,475,4.94,0.29,12,0.03,644.00,10852.00,4150,20240417,-23.37,3005,20250304,5.82,3355,-5.22,20250113,3005,5.82,20250304,4150,-23.37,20240417,3005,5.82,20250304,0.30,N,025530,500,74 억,,96589,N,N,1,N,00,N
20250321,110355,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3175,30,2,0.95,10786390,3431,34.13,3135,3180,3125,4085,2205,3145,3143.80,0.65,0,22,3201,3172,3131,3102,3061,3187,3117,75,940,500,2070,5,1,14934008,474,4.93,0.29,12,0.02,644.00,10852.00,4150,20240417,-23.49,3005,20250304,5.66,3355,-5.37,20250113,3005,5.66,20250304,4150,-23.49,20240417,3005,5.66,20250304,0.30,N,025530,500,74 억,,96589,N,N,1,N,00,N
20250321,100357,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3160,15,2,0.48,9709270,3091,30.75,3135,3160,3125,4085,2205,3145,3141.14,0.65,0,27,3201,3172,3131,3102,3061,3187,3117,75,940,500,2070,5,1,14934008,472,4.91,0.29,12,0.02,644.00,10852.00,4150,20240417,-23.86,3005,20250304,5.16,3355,-5.81,20250113,3005,5.16,20250304,4150,-23.86,20240417,3005,5.16,20250304,0.30,N,025530,500,74 억,,96589,N,N,1,N,00,N
20250321,090358,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3130,-15,5,-0.48,1712270,547,5.44,3135,3135,3130,4085,2205,3145,3130.29,0.65,0,27,3201,3172,3131,3102,3061,3187,3117,75,940,500,2070,5,1,14934008,467,4.86,0.29,12,0.00,644.00,10852.00,4150,20240417,-24.58,3005,20250304,4.16,3355,-6.71,20250113,3005,4.16,20250304,4150,-24.58,20240417,3005,4.16,20250304,0.30,N,025530,500,74 억,,96589,N,N,1,N,00,N
20250320,160414,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3145,25,2,0.80,31594790,10052,587.84,3135,3160,3090,4055,2185,3120,3143.13,0.65,0,57,3153,3136,3118,3101,3083,3145,3110,75,935,500,2050,5,1,14934008,470,4.88,0.29,12,0.07,644.00,10852.00,4150,20240417,-24.22,3005,20250304,4.66,3355,-6.26,20250113,3005,4.66,20250304,4150,-24.22,20240417,3005,4.66,20250304,0.30,N,025530,500,74 억,,96532,N,N,1,N,00,N
20250320,150356,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3145,25,2,0.80,27969460,8901,520.53,3135,3160,3090,4055,2185,3120,3142.28,0.65,0,-2,3153,3136,3118,3101,3083,3145,3110,75,935,500,2050,5,1,14934008,470,4.88,0.29,12,0.06,644.00,10852.00,4150,20240417,-24.22,3005,20250304,4.66,3355,-6.26,20250113,3005,4.66,20250304,4150,-24.22,20240417,3005,4.66,20250304,0.30,N,025530,500,74 억,,96532,N,N,0,N,00,N
20250320,140357,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3130,10,2,0.32,25402125,8084,472.75,3135,3160,3090,4055,2185,3120,3142.27,0.65,0,10,3153,3136,3118,3101,3083,3145,3110,75,935,500,2050,5,1,14934008,467,4.86,0.29,12,0.05,644.00,10852.00,4150,20240417,-24.58,3005,20250304,4.16,3355,-6.71,20250113,3005,4.16,20250304,4150,-24.58,20240417,3005,4.16,20250304,0.30,N,025530,500,74 억,,96532,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 160356 57 100.00 KOSPI 유통 N N N N N 3155 10 2 0.32 15680855 4976 49.50 3135 3190 3125 4085 2205 3145 3151.29 0.65 0 59 3201 3172 3131 3102 3061 3187 3117 75 940 500 2070 5 1 14934008 471 4.90 0.29 12 0.03 644.00 10852.00 4150 20240417 -23.98 3005 20250304 4.99 3355 -5.96 20250113 3005 4.99 20250304 4150 -23.98 20240417 3005 4.99 20250304 0.30 N 025530 500 74 억 96589 N N 26 N 00 N
3 20250321 150355 57 100.00 KOSPI 유통 N N N N N 3160 15 2 0.48 15440455 4900 48.75 3135 3190 3125 4085 2205 3145 3151.11 0.65 0 60 3201 3172 3131 3102 3061 3187 3117 75 940 500 2070 5 1 14934008 472 4.91 0.29 12 0.03 644.00 10852.00 4150 20240417 -23.86 3005 20250304 5.16 3355 -5.81 20250113 3005 5.16 20250304 4150 -23.86 20240417 3005 5.16 20250304 0.30 N 025530 500 74 억 96589 N N 1 N 00 N
4 20250321 140354 57 100.00 KOSPI 유통 N N N N N 3175 30 2 0.95 13361260 4243 42.21 3135 3190 3125 4085 2205 3145 3149.01 0.65 0 20 3201 3172 3131 3102 3061 3187 3117 75 940 500 2070 5 1 14934008 474 4.93 0.29 12 0.03 644.00 10852.00 4150 20240417 -23.49 3005 20250304 5.66 3355 -5.37 20250113 3005 5.66 20250304 4150 -23.49 20240417 3005 5.66 20250304 0.30 N 025530 500 74 억 96589 N N 1 N 00 N
5 20250321 130356 57 100.00 KOSPI 유통 N N N N N 3175 30 2 0.95 13072430 4152 41.31 3135 3190 3125 4085 2205 3145 3148.47 0.65 0 22 3201 3172 3131 3102 3061 3187 3117 75 940 500 2070 5 1 14934008 474 4.93 0.29 12 0.03 644.00 10852.00 4150 20240417 -23.49 3005 20250304 5.66 3355 -5.37 20250113 3005 5.66 20250304 4150 -23.49 20240417 3005 5.66 20250304 0.30 N 025530 500 74 억 96589 N N 1 N 00 N
6 20250321 120357 57 100.00 KOSPI 유통 N N N N N 3180 35 2 1.11 12130345 3854 38.34 3135 3190 3125 4085 2205 3145 3147.47 0.65 0 22 3201 3172 3131 3102 3061 3187 3117 75 940 500 2070 5 1 14934008 475 4.94 0.29 12 0.03 644.00 10852.00 4150 20240417 -23.37 3005 20250304 5.82 3355 -5.22 20250113 3005 5.82 20250304 4150 -23.37 20240417 3005 5.82 20250304 0.30 N 025530 500 74 억 96589 N N 1 N 00 N
7 20250321 110355 57 100.00 KOSPI 유통 N N N N N 3175 30 2 0.95 10786390 3431 34.13 3135 3180 3125 4085 2205 3145 3143.80 0.65 0 22 3201 3172 3131 3102 3061 3187 3117 75 940 500 2070 5 1 14934008 474 4.93 0.29 12 0.02 644.00 10852.00 4150 20240417 -23.49 3005 20250304 5.66 3355 -5.37 20250113 3005 5.66 20250304 4150 -23.49 20240417 3005 5.66 20250304 0.30 N 025530 500 74 억 96589 N N 1 N 00 N
8 20250321 100357 57 100.00 KOSPI 유통 N N N N N 3160 15 2 0.48 9709270 3091 30.75 3135 3160 3125 4085 2205 3145 3141.14 0.65 0 27 3201 3172 3131 3102 3061 3187 3117 75 940 500 2070 5 1 14934008 472 4.91 0.29 12 0.02 644.00 10852.00 4150 20240417 -23.86 3005 20250304 5.16 3355 -5.81 20250113 3005 5.16 20250304 4150 -23.86 20240417 3005 5.16 20250304 0.30 N 025530 500 74 억 96589 N N 1 N 00 N
9 20250321 090358 57 100.00 KOSPI 유통 N N N N N 3130 -15 5 -0.48 1712270 547 5.44 3135 3135 3130 4085 2205 3145 3130.29 0.65 0 27 3201 3172 3131 3102 3061 3187 3117 75 940 500 2070 5 1 14934008 467 4.86 0.29 12 0.00 644.00 10852.00 4150 20240417 -24.58 3005 20250304 4.16 3355 -6.71 20250113 3005 4.16 20250304 4150 -24.58 20240417 3005 4.16 20250304 0.30 N 025530 500 74 억 96589 N N 1 N 00 N
10 20250320 160414 57 100.00 KOSPI 유통 N N N N N 3145 25 2 0.80 31594790 10052 587.84 3135 3160 3090 4055 2185 3120 3143.13 0.65 0 57 3153 3136 3118 3101 3083 3145 3110 75 935 500 2050 5 1 14934008 470 4.88 0.29 12 0.07 644.00 10852.00 4150 20240417 -24.22 3005 20250304 4.66 3355 -6.26 20250113 3005 4.66 20250304 4150 -24.22 20240417 3005 4.66 20250304 0.30 N 025530 500 74 억 96532 N N 1 N 00 N
11 20250320 150356 57 100.00 KOSPI 유통 N N N N N 3145 25 2 0.80 27969460 8901 520.53 3135 3160 3090 4055 2185 3120 3142.28 0.65 0 -2 3153 3136 3118 3101 3083 3145 3110 75 935 500 2050 5 1 14934008 470 4.88 0.29 12 0.06 644.00 10852.00 4150 20240417 -24.22 3005 20250304 4.66 3355 -6.26 20250113 3005 4.66 20250304 4150 -24.22 20240417 3005 4.66 20250304 0.30 N 025530 500 74 억 96532 N N 0 N 00 N
12 20250320 140357 57 100.00 KOSPI 유통 N N N N N 3130 10 2 0.32 25402125 8084 472.75 3135 3160 3090 4055 2185 3120 3142.27 0.65 0 10 3153 3136 3118 3101 3083 3145 3110 75 935 500 2050 5 1 14934008 467 4.86 0.29 12 0.05 644.00 10852.00 4150 20240417 -24.58 3005 20250304 4.16 3355 -6.71 20250113 3005 4.16 20250304 4150 -24.58 20240417 3005 4.16 20250304 0.30 N 025530 500 74 억 96532 N N 0 N 00 N