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
071950/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
20250321,160653,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9500,-170,5,-1.76,81918900,8754,161.39,9720,9740,9110,12570,6770,9670,9345.53,1.80,0,-283,9950,9810,9740,9600,9530,9775,9565,16,2900,500,5800,10,1,3290720,313,-3.41,15.65,12,0.27,-2788.00,607.00,13705,20240814,-30.68,3644,20240624,160.70,10500,-9.52,20250312,7760,22.42,20250117,11280,-15.78,20241004,351,2606.55,20240624,0.00,N,071950,500,16 억,,59131,N,N,3,N,00,N
20250321,150637,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9500,-170,5,-1.76,74888900,8014,147.75,9720,9740,9110,12570,6770,9670,9344.76,1.80,0,-257,9950,9810,9740,9600,9530,9775,9565,16,2900,500,5800,10,1,3290720,313,-3.41,15.65,12,0.24,-2788.00,607.00,13705,20240814,-30.68,3644,20240624,160.70,10500,-9.52,20250312,7760,22.42,20250117,11280,-15.78,20241004,351,2606.55,20240624,0.00,N,071950,500,16 억,,59131,N,N,0,N,00,N
20250321,140638,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9580,-90,5,-0.93,72437900,7756,142.99,9720,9740,9110,12570,6770,9670,9339.60,1.80,0,1,9950,9810,9740,9600,9530,9775,9565,16,2900,500,5800,10,1,3290720,315,-3.44,15.78,12,0.24,-2788.00,607.00,13705,20240814,-30.10,3644,20240624,162.90,10500,-8.76,20250312,7760,23.45,20250117,11280,-15.07,20241004,351,2629.34,20240624,0.00,N,071950,500,16 억,,59131,N,N,0,N,00,N
20250321,130638,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9370,-300,5,-3.10,68419190,7331,135.16,9720,9740,9110,12570,6770,9670,9332.86,1.80,0,213,9950,9810,9740,9600,9530,9775,9565,16,2900,500,5800,10,1,3290720,308,-3.36,15.44,12,0.22,-2788.00,607.00,13705,20240814,-31.63,3644,20240624,157.14,10500,-10.76,20250312,7760,20.75,20250117,11280,-16.93,20241004,351,2569.52,20240624,0.00,N,071950,500,16 억,,59131,N,N,0,N,00,N
20250321,120639,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9290,-380,5,-3.93,67370070,7219,133.09,9720,9740,9110,12570,6770,9670,9332.33,1.80,0,259,9950,9810,9740,9600,9530,9775,9565,16,2900,500,5800,10,1,3290720,306,-3.33,15.30,12,0.22,-2788.00,607.00,13705,20240814,-32.21,3644,20240624,154.94,10500,-11.52,20250312,7760,19.72,20250117,11280,-17.64,20241004,351,2546.72,20240624,0.00,N,071950,500,16 억,,59131,N,N,0,N,00,N
20250321,110638,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9350,-320,5,-3.31,67053860,7185,132.47,9720,9740,9110,12570,6770,9670,9332.48,1.80,0,268,9950,9810,9740,9600,9530,9775,9565,16,2900,500,5800,10,1,3290720,308,-3.35,15.40,12,0.22,-2788.00,607.00,13705,20240814,-31.78,3644,20240624,156.59,10500,-10.95,20250312,7760,20.49,20250117,11280,-17.11,20241004,351,2563.82,20240624,0.00,N,071950,500,16 억,,59131,N,N,0,N,00,N
20250321,100639,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9240,-430,5,-4.45,57443300,6149,113.37,9720,9740,9110,12570,6770,9670,9341.89,1.80,0,253,9950,9810,9740,9600,9530,9775,9565,16,2900,500,5800,10,1,3290720,304,-3.31,15.22,12,0.19,-2788.00,607.00,13705,20240814,-32.58,3644,20240624,153.57,10500,-12.00,20250312,7760,19.07,20250117,11280,-18.09,20241004,351,2532.48,20240624,0.00,N,071950,500,16 억,,59131,N,N,0,N,00,N
20250321,090642,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9340,-330,5,-3.41,25561110,2703,49.83,9720,9740,9230,12570,6770,9670,9456.57,1.80,0,281,9950,9810,9740,9600,9530,9775,9565,16,2900,500,5800,10,1,3290720,307,-3.35,15.39,12,0.08,-2788.00,607.00,13705,20240814,-31.85,3644,20240624,156.31,10500,-11.05,20250312,7760,20.36,20250117,11280,-17.20,20241004,351,2560.97,20240624,0.00,N,071950,500,16 억,,59131,N,N,0,N,00,N
20250320,160931,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9670,-210,5,-2.13,52898950,5424,53.41,9880,9880,9670,12840,6920,9880,9752.76,1.82,0,-621,10040,9960,9870,9790,9700,9915,9745,16,2960,500,5920,10,1,3290720,318,-3.47,15.93,12,0.16,-2788.00,607.00,13705,20240814,-29.44,3644,20240624,165.37,10500,-7.90,20250312,7760,24.61,20250117,11280,-14.27,20241004,351,2654.99,20240624,0.00,N,071950,500,16 억,,59753,N,N,1,N,00,N
20250320,150637,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9720,-160,5,-1.62,46967410,4811,47.38,9880,9880,9680,12840,6920,9880,9762.50,1.82,0,-289,10040,9960,9870,9790,9700,9915,9745,16,2960,500,5920,10,1,3290720,320,-3.49,16.01,12,0.15,-2788.00,607.00,13705,20240814,-29.08,3644,20240624,166.74,10500,-7.43,20250312,7760,25.26,20250117,11280,-13.83,20241004,351,2669.23,20240624,0.00,N,071950,500,16 억,,59753,N,N,1,N,00,N
20250320,140639,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9700,-180,5,-1.82,43173840,4420,43.53,9880,9880,9700,12840,6920,9880,9767.84,1.82,0,83,10040,9960,9870,9790,9700,9915,9745,16,2960,500,5920,10,1,3290720,319,-3.48,15.98,12,0.13,-2788.00,607.00,13705,20240814,-29.22,3644,20240624,166.19,10500,-7.62,20250312,7760,25.00,20250117,11280,-14.01,20241004,351,2663.53,20240624,0.00,N,071950,500,16 억,,59753,N,N,1,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 160653 57 100.00 KOSPI 제조 N N N N N 9500 -170 5 -1.76 81918900 8754 161.39 9720 9740 9110 12570 6770 9670 9345.53 1.80 0 -283 9950 9810 9740 9600 9530 9775 9565 16 2900 500 5800 10 1 3290720 313 -3.41 15.65 12 0.27 -2788.00 607.00 13705 20240814 -30.68 3644 20240624 160.70 10500 -9.52 20250312 7760 22.42 20250117 11280 -15.78 20241004 351 2606.55 20240624 0.00 N 071950 500 16 억 59131 N N 3 N 00 N
3 20250321 150637 57 100.00 KOSPI 제조 N N N N N 9500 -170 5 -1.76 74888900 8014 147.75 9720 9740 9110 12570 6770 9670 9344.76 1.80 0 -257 9950 9810 9740 9600 9530 9775 9565 16 2900 500 5800 10 1 3290720 313 -3.41 15.65 12 0.24 -2788.00 607.00 13705 20240814 -30.68 3644 20240624 160.70 10500 -9.52 20250312 7760 22.42 20250117 11280 -15.78 20241004 351 2606.55 20240624 0.00 N 071950 500 16 억 59131 N N 0 N 00 N
4 20250321 140638 57 100.00 KOSPI 제조 N N N N N 9580 -90 5 -0.93 72437900 7756 142.99 9720 9740 9110 12570 6770 9670 9339.60 1.80 0 1 9950 9810 9740 9600 9530 9775 9565 16 2900 500 5800 10 1 3290720 315 -3.44 15.78 12 0.24 -2788.00 607.00 13705 20240814 -30.10 3644 20240624 162.90 10500 -8.76 20250312 7760 23.45 20250117 11280 -15.07 20241004 351 2629.34 20240624 0.00 N 071950 500 16 억 59131 N N 0 N 00 N
5 20250321 130638 57 100.00 KOSPI 제조 N N N N N 9370 -300 5 -3.10 68419190 7331 135.16 9720 9740 9110 12570 6770 9670 9332.86 1.80 0 213 9950 9810 9740 9600 9530 9775 9565 16 2900 500 5800 10 1 3290720 308 -3.36 15.44 12 0.22 -2788.00 607.00 13705 20240814 -31.63 3644 20240624 157.14 10500 -10.76 20250312 7760 20.75 20250117 11280 -16.93 20241004 351 2569.52 20240624 0.00 N 071950 500 16 억 59131 N N 0 N 00 N
6 20250321 120639 57 100.00 KOSPI 제조 N N N N N 9290 -380 5 -3.93 67370070 7219 133.09 9720 9740 9110 12570 6770 9670 9332.33 1.80 0 259 9950 9810 9740 9600 9530 9775 9565 16 2900 500 5800 10 1 3290720 306 -3.33 15.30 12 0.22 -2788.00 607.00 13705 20240814 -32.21 3644 20240624 154.94 10500 -11.52 20250312 7760 19.72 20250117 11280 -17.64 20241004 351 2546.72 20240624 0.00 N 071950 500 16 억 59131 N N 0 N 00 N
7 20250321 110638 57 100.00 KOSPI 제조 N N N N N 9350 -320 5 -3.31 67053860 7185 132.47 9720 9740 9110 12570 6770 9670 9332.48 1.80 0 268 9950 9810 9740 9600 9530 9775 9565 16 2900 500 5800 10 1 3290720 308 -3.35 15.40 12 0.22 -2788.00 607.00 13705 20240814 -31.78 3644 20240624 156.59 10500 -10.95 20250312 7760 20.49 20250117 11280 -17.11 20241004 351 2563.82 20240624 0.00 N 071950 500 16 억 59131 N N 0 N 00 N
8 20250321 100639 57 100.00 KOSPI 제조 N N N N N 9240 -430 5 -4.45 57443300 6149 113.37 9720 9740 9110 12570 6770 9670 9341.89 1.80 0 253 9950 9810 9740 9600 9530 9775 9565 16 2900 500 5800 10 1 3290720 304 -3.31 15.22 12 0.19 -2788.00 607.00 13705 20240814 -32.58 3644 20240624 153.57 10500 -12.00 20250312 7760 19.07 20250117 11280 -18.09 20241004 351 2532.48 20240624 0.00 N 071950 500 16 억 59131 N N 0 N 00 N
9 20250321 090642 57 100.00 KOSPI 제조 N N N N N 9340 -330 5 -3.41 25561110 2703 49.83 9720 9740 9230 12570 6770 9670 9456.57 1.80 0 281 9950 9810 9740 9600 9530 9775 9565 16 2900 500 5800 10 1 3290720 307 -3.35 15.39 12 0.08 -2788.00 607.00 13705 20240814 -31.85 3644 20240624 156.31 10500 -11.05 20250312 7760 20.36 20250117 11280 -17.20 20241004 351 2560.97 20240624 0.00 N 071950 500 16 억 59131 N N 0 N 00 N
10 20250320 160931 57 100.00 KOSPI 제조 N N N N N 9670 -210 5 -2.13 52898950 5424 53.41 9880 9880 9670 12840 6920 9880 9752.76 1.82 0 -621 10040 9960 9870 9790 9700 9915 9745 16 2960 500 5920 10 1 3290720 318 -3.47 15.93 12 0.16 -2788.00 607.00 13705 20240814 -29.44 3644 20240624 165.37 10500 -7.90 20250312 7760 24.61 20250117 11280 -14.27 20241004 351 2654.99 20240624 0.00 N 071950 500 16 억 59753 N N 1 N 00 N
11 20250320 150637 57 100.00 KOSPI 제조 N N N N N 9720 -160 5 -1.62 46967410 4811 47.38 9880 9880 9680 12840 6920 9880 9762.50 1.82 0 -289 10040 9960 9870 9790 9700 9915 9745 16 2960 500 5920 10 1 3290720 320 -3.49 16.01 12 0.15 -2788.00 607.00 13705 20240814 -29.08 3644 20240624 166.74 10500 -7.43 20250312 7760 25.26 20250117 11280 -13.83 20241004 351 2669.23 20240624 0.00 N 071950 500 16 억 59753 N N 1 N 00 N
12 20250320 140639 57 100.00 KOSPI 제조 N N N N N 9700 -180 5 -1.82 43173840 4420 43.53 9880 9880 9700 12840 6920 9880 9767.84 1.82 0 83 10040 9960 9870 9790 9700 9915 9745 16 2960 500 5920 10 1 3290720 319 -3.48 15.98 12 0.13 -2788.00 607.00 13705 20240814 -29.22 3644 20240624 166.19 10500 -7.62 20250312 7760 25.00 20250117 11280 -14.01 20241004 351 2663.53 20240624 0.00 N 071950 500 16 억 59753 N N 1 N 00 N