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
093230/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
20250321,160749,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.15,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240311,0.00,1392,20240311,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240321,1392,0.00,20240321,0.01,N,093230,200,508 억,,5472450,N,N,0,N,00,N
20250321,150734,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.15,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240311,0.00,1392,20240311,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240321,1392,0.00,20240321,0.01,N,093230,200,508 억,,5472450,N,N,0,N,00,N
20250321,140734,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.15,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240311,0.00,1392,20240311,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240321,1392,0.00,20240321,0.01,N,093230,200,508 억,,5472450,N,N,0,N,00,N
20250321,130735,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.15,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240311,0.00,1392,20240311,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240321,1392,0.00,20240321,0.01,N,093230,200,508 억,,5472450,N,N,0,N,00,N
20250321,120735,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.15,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240311,0.00,1392,20240311,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240321,1392,0.00,20240321,0.01,N,093230,200,508 억,,5472450,N,N,0,N,00,N
20250321,110735,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.15,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240311,0.00,1392,20240311,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240321,1392,0.00,20240321,0.01,N,093230,200,508 억,,5472450,N,N,0,N,00,N
20250321,100736,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.15,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240311,0.00,1392,20240311,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240321,1392,0.00,20240321,0.01,N,093230,200,508 억,,5472450,N,N,0,N,00,N
20250321,090739,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.15,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240311,0.00,1392,20240311,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240321,1392,0.00,20240321,0.01,N,093230,200,508 억,,5472450,N,N,0,N,00,N
20250320,161218,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.15,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240308,0.00,1392,20240308,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240320,1392,0.00,20240320,0.01,N,093230,200,508 억,,5472450,N,N,0,N,00,N
20250320,150733,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.15,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240308,0.00,1392,20240308,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240320,1392,0.00,20240320,0.01,N,093230,200,508 억,,5472450,N,N,0,N,00,N
20250320,140736,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.15,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240308,0.00,1392,20240308,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240320,1392,0.00,20240320,0.01,N,093230,200,508 억,,5472450,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 160749 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.15 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -3.29 1.68 12 0.00 -423.00 830.00 1392 20240311 0.00 1392 20240311 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240321 1392 0.00 20240321 0.01 N 093230 200 508 억 5472450 N N 0 N 00 N
3 20250321 150734 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.15 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -3.29 1.68 12 0.00 -423.00 830.00 1392 20240311 0.00 1392 20240311 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240321 1392 0.00 20240321 0.01 N 093230 200 508 억 5472450 N N 0 N 00 N
4 20250321 140734 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.15 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -3.29 1.68 12 0.00 -423.00 830.00 1392 20240311 0.00 1392 20240311 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240321 1392 0.00 20240321 0.01 N 093230 200 508 억 5472450 N N 0 N 00 N
5 20250321 130735 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.15 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -3.29 1.68 12 0.00 -423.00 830.00 1392 20240311 0.00 1392 20240311 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240321 1392 0.00 20240321 0.01 N 093230 200 508 억 5472450 N N 0 N 00 N
6 20250321 120735 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.15 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -3.29 1.68 12 0.00 -423.00 830.00 1392 20240311 0.00 1392 20240311 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240321 1392 0.00 20240321 0.01 N 093230 200 508 억 5472450 N N 0 N 00 N
7 20250321 110735 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.15 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -3.29 1.68 12 0.00 -423.00 830.00 1392 20240311 0.00 1392 20240311 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240321 1392 0.00 20240321 0.01 N 093230 200 508 억 5472450 N N 0 N 00 N
8 20250321 100736 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.15 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -3.29 1.68 12 0.00 -423.00 830.00 1392 20240311 0.00 1392 20240311 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240321 1392 0.00 20240321 0.01 N 093230 200 508 억 5472450 N N 0 N 00 N
9 20250321 090739 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.15 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -3.29 1.68 12 0.00 -423.00 830.00 1392 20240311 0.00 1392 20240311 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240321 1392 0.00 20240321 0.01 N 093230 200 508 억 5472450 N N 0 N 00 N
10 20250320 161218 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.15 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -3.29 1.68 12 0.00 -423.00 830.00 1392 20240308 0.00 1392 20240308 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240320 1392 0.00 20240320 0.01 N 093230 200 508 억 5472450 N N 0 N 00 N
11 20250320 150733 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.15 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -3.29 1.68 12 0.00 -423.00 830.00 1392 20240308 0.00 1392 20240308 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240320 1392 0.00 20240320 0.01 N 093230 200 508 억 5472450 N N 0 N 00 N
12 20250320 140736 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.15 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -3.29 1.68 12 0.00 -423.00 830.00 1392 20240308 0.00 1392 20240308 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240320 1392 0.00 20240320 0.01 N 093230 200 508 억 5472450 N N 0 N 00 N