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
030720/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
20250321,160426,57,100.00,KOSPI,,,N,N,N,N, ,N,4985,-10,5,-0.20,25058425,5016,158.78,4970,5030,4970,6490,3500,4995,4995.70,3.94,0,-320,5028,5011,5003,4986,4978,5007,4982,233,1495,5000,3590,5,1,4653805,232,4.54,0.48,12,0.11,1098.00,10484.00,8040,20240524,-38.00,4105,20241209,21.44,5250,-5.05,20250107,4800,3.85,20250121,8040,-38.00,20240524,4105,21.44,20241209,0.00,N,030720,5000,232 억,,183298,N,N,8,N,00,N
20250321,150409,57,100.00,KOSPI,,,N,N,N,N, ,N,5005,10,2,0.20,14930285,2986,94.52,4970,5030,4970,6490,3500,4995,5000.10,3.94,0,-316,5028,5011,5003,4986,4978,5007,4982,233,1495,5000,3590,10,1,4653805,233,4.56,0.48,12,0.06,1098.00,10484.00,8040,20240524,-37.75,4105,20241209,21.92,5250,-4.67,20250107,4800,4.27,20250121,8040,-37.75,20240524,4105,21.92,20241209,0.00,N,030720,5000,232 억,,183298,N,N,1,N,00,N
20250321,140410,57,100.00,KOSPI,,,N,N,N,N, ,N,4990,-5,5,-0.10,12356435,2472,78.25,4970,5030,4970,6490,3500,4995,4998.56,3.94,0,-316,5028,5011,5003,4986,4978,5007,4982,233,1495,5000,3590,5,1,4653805,232,4.54,0.48,12,0.05,1098.00,10484.00,8040,20240524,-37.94,4105,20241209,21.56,5250,-4.95,20250107,4800,3.96,20250121,8040,-37.94,20240524,4105,21.56,20241209,0.00,N,030720,5000,232 억,,183298,N,N,1,N,00,N
20250321,130411,57,100.00,KOSPI,,,N,N,N,N, ,N,5000,5,2,0.10,11811985,2363,74.80,4970,5030,4970,6490,3500,4995,4998.72,3.94,0,-311,5028,5011,5003,4986,4978,5007,4982,233,1495,5000,3590,10,1,4653805,233,4.55,0.48,12,0.05,1098.00,10484.00,8040,20240524,-37.81,4105,20241209,21.80,5250,-4.76,20250107,4800,4.17,20250121,8040,-37.81,20240524,4105,21.80,20241209,0.00,N,030720,5000,232 억,,183298,N,N,1,N,00,N
20250321,120411,57,100.00,KOSPI,,,N,N,N,N, ,N,4995,0,3,0.00,11787000,2358,74.64,4970,5030,4970,6490,3500,4995,4998.73,3.94,0,-311,5028,5011,5003,4986,4978,5007,4982,233,1495,5000,3590,5,1,4653805,232,4.55,0.48,12,0.05,1098.00,10484.00,8040,20240524,-37.87,4105,20241209,21.68,5250,-4.86,20250107,4800,4.06,20250121,8040,-37.87,20240524,4105,21.68,20241209,0.00,N,030720,5000,232 억,,183298,N,N,1,N,00,N
20250321,110410,57,100.00,KOSPI,,,N,N,N,N, ,N,5000,5,2,0.10,11167990,2234,70.72,4970,5030,4970,6490,3500,4995,4999.10,3.94,0,-312,5028,5011,5003,4986,4978,5007,4982,233,1495,5000,3590,10,1,4653805,233,4.55,0.48,12,0.05,1098.00,10484.00,8040,20240524,-37.81,4105,20241209,21.80,5250,-4.76,20250107,4800,4.17,20250121,8040,-37.81,20240524,4105,21.80,20241209,0.00,N,030720,5000,232 억,,183298,N,N,1,N,00,N
20250321,100411,57,100.00,KOSPI,,,N,N,N,N, ,N,5000,5,2,0.10,8512190,1702,53.88,4970,5030,4970,6490,3500,4995,5001.29,3.94,0,-312,5028,5011,5003,4986,4978,5007,4982,233,1495,5000,3590,10,1,4653805,233,4.55,0.48,12,0.04,1098.00,10484.00,8040,20240524,-37.81,4105,20241209,21.80,5250,-4.76,20250107,4800,4.17,20250121,8040,-37.81,20240524,4105,21.80,20241209,0.00,N,030720,5000,232 억,,183298,N,N,1,N,00,N
20250321,090412,57,100.00,KOSPI,,,N,N,N,N, ,N,4970,-25,5,-0.50,1128190,227,7.19,4970,4970,4970,6490,3500,4995,4970.00,3.94,0,-15,5028,5011,5003,4986,4978,5007,4982,233,1495,5000,3590,5,1,4653805,231,4.53,0.47,12,0.00,1098.00,10484.00,8040,20240524,-38.18,4105,20241209,21.07,5250,-5.33,20250107,4800,3.54,20250121,8040,-38.18,20240524,4105,21.07,20241209,0.00,N,030720,5000,232 억,,183298,N,N,1,N,00,N
20250320,160508,57,100.00,KOSPI,,,N,N,N,N, ,N,4995,0,3,0.00,15797000,3159,141.09,5020,5020,4995,6490,3500,4995,5000.63,3.94,0,-6,5085,5040,5005,4960,4925,5062,4982,233,1495,5000,3590,5,1,4653805,232,4.55,0.48,12,0.07,1098.00,10484.00,8040,20240524,-37.87,4105,20241209,21.68,5250,-4.86,20250107,4800,4.06,20250121,8040,-37.87,20240524,4105,21.68,20241209,0.00,N,030720,5000,232 억,,183307,N,N,1,N,00,N
20250320,150410,57,100.00,KOSPI,,,N,N,N,N, ,N,5000,5,2,0.10,15612080,3122,139.44,5020,5020,4995,6490,3500,4995,5000.67,3.94,0,-6,5085,5040,5005,4960,4925,5062,4982,233,1495,5000,3590,10,1,4653805,233,4.55,0.48,12,0.07,1098.00,10484.00,8040,20240524,-37.81,4105,20241209,21.80,5250,-4.76,20250107,4800,4.17,20250121,8040,-37.81,20240524,4105,21.80,20241209,0.00,N,030720,5000,232 억,,183307,N,N,0,N,00,N
20250320,140411,57,100.00,KOSPI,,,N,N,N,N, ,N,5000,5,2,0.10,13424260,2684,119.87,5020,5020,4995,6490,3500,4995,5001.59,3.94,0,130,5085,5040,5005,4960,4925,5062,4982,233,1495,5000,3590,10,1,4653805,233,4.55,0.48,12,0.06,1098.00,10484.00,8040,20240524,-37.81,4105,20241209,21.80,5250,-4.76,20250107,4800,4.17,20250121,8040,-37.81,20240524,4105,21.80,20241209,0.00,N,030720,5000,232 억,,183307,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 160426 57 100.00 KOSPI N N N N N 4985 -10 5 -0.20 25058425 5016 158.78 4970 5030 4970 6490 3500 4995 4995.70 3.94 0 -320 5028 5011 5003 4986 4978 5007 4982 233 1495 5000 3590 5 1 4653805 232 4.54 0.48 12 0.11 1098.00 10484.00 8040 20240524 -38.00 4105 20241209 21.44 5250 -5.05 20250107 4800 3.85 20250121 8040 -38.00 20240524 4105 21.44 20241209 0.00 N 030720 5000 232 억 183298 N N 8 N 00 N
3 20250321 150409 57 100.00 KOSPI N N N N N 5005 10 2 0.20 14930285 2986 94.52 4970 5030 4970 6490 3500 4995 5000.10 3.94 0 -316 5028 5011 5003 4986 4978 5007 4982 233 1495 5000 3590 10 1 4653805 233 4.56 0.48 12 0.06 1098.00 10484.00 8040 20240524 -37.75 4105 20241209 21.92 5250 -4.67 20250107 4800 4.27 20250121 8040 -37.75 20240524 4105 21.92 20241209 0.00 N 030720 5000 232 억 183298 N N 1 N 00 N
4 20250321 140410 57 100.00 KOSPI N N N N N 4990 -5 5 -0.10 12356435 2472 78.25 4970 5030 4970 6490 3500 4995 4998.56 3.94 0 -316 5028 5011 5003 4986 4978 5007 4982 233 1495 5000 3590 5 1 4653805 232 4.54 0.48 12 0.05 1098.00 10484.00 8040 20240524 -37.94 4105 20241209 21.56 5250 -4.95 20250107 4800 3.96 20250121 8040 -37.94 20240524 4105 21.56 20241209 0.00 N 030720 5000 232 억 183298 N N 1 N 00 N
5 20250321 130411 57 100.00 KOSPI N N N N N 5000 5 2 0.10 11811985 2363 74.80 4970 5030 4970 6490 3500 4995 4998.72 3.94 0 -311 5028 5011 5003 4986 4978 5007 4982 233 1495 5000 3590 10 1 4653805 233 4.55 0.48 12 0.05 1098.00 10484.00 8040 20240524 -37.81 4105 20241209 21.80 5250 -4.76 20250107 4800 4.17 20250121 8040 -37.81 20240524 4105 21.80 20241209 0.00 N 030720 5000 232 억 183298 N N 1 N 00 N
6 20250321 120411 57 100.00 KOSPI N N N N N 4995 0 3 0.00 11787000 2358 74.64 4970 5030 4970 6490 3500 4995 4998.73 3.94 0 -311 5028 5011 5003 4986 4978 5007 4982 233 1495 5000 3590 5 1 4653805 232 4.55 0.48 12 0.05 1098.00 10484.00 8040 20240524 -37.87 4105 20241209 21.68 5250 -4.86 20250107 4800 4.06 20250121 8040 -37.87 20240524 4105 21.68 20241209 0.00 N 030720 5000 232 억 183298 N N 1 N 00 N
7 20250321 110410 57 100.00 KOSPI N N N N N 5000 5 2 0.10 11167990 2234 70.72 4970 5030 4970 6490 3500 4995 4999.10 3.94 0 -312 5028 5011 5003 4986 4978 5007 4982 233 1495 5000 3590 10 1 4653805 233 4.55 0.48 12 0.05 1098.00 10484.00 8040 20240524 -37.81 4105 20241209 21.80 5250 -4.76 20250107 4800 4.17 20250121 8040 -37.81 20240524 4105 21.80 20241209 0.00 N 030720 5000 232 억 183298 N N 1 N 00 N
8 20250321 100411 57 100.00 KOSPI N N N N N 5000 5 2 0.10 8512190 1702 53.88 4970 5030 4970 6490 3500 4995 5001.29 3.94 0 -312 5028 5011 5003 4986 4978 5007 4982 233 1495 5000 3590 10 1 4653805 233 4.55 0.48 12 0.04 1098.00 10484.00 8040 20240524 -37.81 4105 20241209 21.80 5250 -4.76 20250107 4800 4.17 20250121 8040 -37.81 20240524 4105 21.80 20241209 0.00 N 030720 5000 232 억 183298 N N 1 N 00 N
9 20250321 090412 57 100.00 KOSPI N N N N N 4970 -25 5 -0.50 1128190 227 7.19 4970 4970 4970 6490 3500 4995 4970.00 3.94 0 -15 5028 5011 5003 4986 4978 5007 4982 233 1495 5000 3590 5 1 4653805 231 4.53 0.47 12 0.00 1098.00 10484.00 8040 20240524 -38.18 4105 20241209 21.07 5250 -5.33 20250107 4800 3.54 20250121 8040 -38.18 20240524 4105 21.07 20241209 0.00 N 030720 5000 232 억 183298 N N 1 N 00 N
10 20250320 160508 57 100.00 KOSPI N N N N N 4995 0 3 0.00 15797000 3159 141.09 5020 5020 4995 6490 3500 4995 5000.63 3.94 0 -6 5085 5040 5005 4960 4925 5062 4982 233 1495 5000 3590 5 1 4653805 232 4.55 0.48 12 0.07 1098.00 10484.00 8040 20240524 -37.87 4105 20241209 21.68 5250 -4.86 20250107 4800 4.06 20250121 8040 -37.87 20240524 4105 21.68 20241209 0.00 N 030720 5000 232 억 183307 N N 1 N 00 N
11 20250320 150410 57 100.00 KOSPI N N N N N 5000 5 2 0.10 15612080 3122 139.44 5020 5020 4995 6490 3500 4995 5000.67 3.94 0 -6 5085 5040 5005 4960 4925 5062 4982 233 1495 5000 3590 10 1 4653805 233 4.55 0.48 12 0.07 1098.00 10484.00 8040 20240524 -37.81 4105 20241209 21.80 5250 -4.76 20250107 4800 4.17 20250121 8040 -37.81 20240524 4105 21.80 20241209 0.00 N 030720 5000 232 억 183307 N N 0 N 00 N
12 20250320 140411 57 100.00 KOSPI N N N N N 5000 5 2 0.10 13424260 2684 119.87 5020 5020 4995 6490 3500 4995 5001.59 3.94 0 130 5085 5040 5005 4960 4925 5062 4982 233 1495 5000 3590 10 1 4653805 233 4.55 0.48 12 0.06 1098.00 10484.00 8040 20240524 -37.81 4105 20241209 21.80 5250 -4.76 20250107 4800 4.17 20250121 8040 -37.81 20240524 4105 21.80 20241209 0.00 N 030720 5000 232 억 183307 N N 0 N 00 N