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
094800/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
20250321,160753,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4250,-25,5,-0.58,115965997,27317,99.92,4300,4300,4240,5550,2995,4275,4245.20,2.58,0,0,4325,4300,4265,4240,4205,4282,4222,4642,1275,0,3240,5,1,92834331,3945,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-8.11,4050,20250102,4.94,4305,-1.28,20250305,4050,4.94,20250102,4625,-8.11,20241002,4050,4.94,20250102,0.00,N,094800,0,4641 억,,2392399,N,N,318,N,00,N
20250321,150738,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4245,-30,5,-0.70,95821427,22576,82.57,4300,4300,4240,5550,2995,4275,4244.39,2.58,0,0,4325,4300,4265,4240,4205,4282,4222,4642,1275,0,3240,5,1,92834331,3941,0.00,0.00,12,0.02,0.00,0.00,4625,20241002,-8.22,4050,20250102,4.81,4305,-1.39,20250305,4050,4.81,20250102,4625,-8.22,20241002,4050,4.81,20250102,0.00,N,094800,0,4641 억,,2392399,N,N,0,N,00,N
20250321,140738,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4245,-30,5,-0.70,49551730,11669,42.68,4300,4300,4240,5550,2995,4275,4246.44,2.58,0,0,4325,4300,4265,4240,4205,4282,4222,4642,1275,0,3240,5,1,92834331,3941,0.00,0.00,12,0.01,0.00,0.00,4625,20241002,-8.22,4050,20250102,4.81,4305,-1.39,20250305,4050,4.81,20250102,4625,-8.22,20241002,4050,4.81,20250102,0.00,N,094800,0,4641 억,,2392399,N,N,0,N,00,N
20250321,130739,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4245,-30,5,-0.70,45951970,10821,39.58,4300,4300,4240,5550,2995,4275,4246.55,2.58,0,0,4325,4300,4265,4240,4205,4282,4222,4642,1275,0,3240,5,1,92834331,3941,0.00,0.00,12,0.01,0.00,0.00,4625,20241002,-8.22,4050,20250102,4.81,4305,-1.39,20250305,4050,4.81,20250102,4625,-8.22,20241002,4050,4.81,20250102,0.00,N,094800,0,4641 억,,2392399,N,N,0,N,00,N
20250321,120739,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4245,-30,5,-0.70,36213940,8527,31.19,4300,4300,4240,5550,2995,4275,4246.97,2.58,0,0,4325,4300,4265,4240,4205,4282,4222,4642,1275,0,3240,5,1,92834331,3941,0.00,0.00,12,0.01,0.00,0.00,4625,20241002,-8.22,4050,20250102,4.81,4305,-1.39,20250305,4050,4.81,20250102,4625,-8.22,20241002,4050,4.81,20250102,0.00,N,094800,0,4641 억,,2392399,N,N,0,N,00,N
20250321,110738,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4245,-30,5,-0.70,8088470,1899,6.95,4300,4300,4245,5550,2995,4275,4259.33,2.58,0,0,4325,4300,4265,4240,4205,4282,4222,4642,1275,0,3240,5,1,92834331,3941,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-8.22,4050,20250102,4.81,4305,-1.39,20250305,4050,4.81,20250102,4625,-8.22,20241002,4050,4.81,20250102,0.00,N,094800,0,4641 억,,2392399,N,N,0,N,00,N
20250321,100740,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4255,-20,5,-0.47,7650965,1796,6.57,4300,4300,4245,5550,2995,4275,4260.00,2.58,0,0,4325,4300,4265,4240,4205,4282,4222,4642,1275,0,3240,5,1,92834331,3950,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-8.00,4050,20250102,5.06,4305,-1.16,20250305,4050,5.06,20250102,4625,-8.00,20241002,4050,5.06,20250102,0.00,N,094800,0,4641 억,,2392399,N,N,0,N,00,N
20250321,090743,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4300,25,2,0.58,150500,35,0.13,4300,4300,4300,5550,2995,4275,4300.00,2.58,0,0,4325,4300,4265,4240,4205,4282,4222,4642,1275,0,3240,5,1,92834331,3992,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-7.03,4050,20250102,6.17,4305,-0.12,20250305,4050,6.17,20250102,4625,-7.03,20241002,4050,6.17,20250102,0.00,N,094800,0,4641 억,,2392399,N,N,0,N,00,N
20250320,161222,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4275,20,2,0.47,116128950,27340,133.31,4290,4290,4230,5530,2980,4255,4247.58,2.58,0,0,4325,4290,4255,4220,4185,4272,4202,4642,1275,0,3230,5,1,92834331,3969,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-7.57,4050,20250102,5.56,4305,-0.70,20250305,4050,5.56,20250102,4625,-7.57,20241002,4050,5.56,20250102,0.00,N,094800,0,4641 억,,2391599,N,N,0,N,00,N
20250320,150737,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4260,5,2,0.12,109724795,25840,125.99,4290,4290,4230,5530,2980,4255,4246.32,2.58,0,0,4325,4290,4255,4220,4185,4272,4202,4642,1275,0,3230,5,1,92834331,3955,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-7.89,4050,20250102,5.19,4305,-1.05,20250305,4050,5.19,20250102,4625,-7.89,20241002,4050,5.19,20250102,0.00,N,094800,0,4641 억,,2391599,N,N,0,N,00,N
20250320,140740,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4255,0,3,0.00,65020945,15303,74.62,4290,4290,4245,5530,2980,4255,4248.90,2.58,0,0,4325,4290,4255,4220,4185,4272,4202,4642,1275,0,3230,5,1,92834331,3950,0.00,0.00,12,0.02,0.00,0.00,4625,20241002,-8.00,4050,20250102,5.06,4305,-1.16,20250305,4050,5.06,20250102,4625,-8.00,20241002,4050,5.06,20250102,0.00,N,094800,0,4641 억,,2391599,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 160753 55 60.00 KOSPI N N N Y 60 N 4250 -25 5 -0.58 115965997 27317 99.92 4300 4300 4240 5550 2995 4275 4245.20 2.58 0 0 4325 4300 4265 4240 4205 4282 4222 4642 1275 0 3240 5 1 92834331 3945 0.00 0.00 12 0.03 0.00 0.00 4625 20241002 -8.11 4050 20250102 4.94 4305 -1.28 20250305 4050 4.94 20250102 4625 -8.11 20241002 4050 4.94 20250102 0.00 N 094800 0 4641 억 2392399 N N 318 N 00 N
3 20250321 150738 55 60.00 KOSPI N N N Y 60 N 4245 -30 5 -0.70 95821427 22576 82.57 4300 4300 4240 5550 2995 4275 4244.39 2.58 0 0 4325 4300 4265 4240 4205 4282 4222 4642 1275 0 3240 5 1 92834331 3941 0.00 0.00 12 0.02 0.00 0.00 4625 20241002 -8.22 4050 20250102 4.81 4305 -1.39 20250305 4050 4.81 20250102 4625 -8.22 20241002 4050 4.81 20250102 0.00 N 094800 0 4641 억 2392399 N N 0 N 00 N
4 20250321 140738 55 60.00 KOSPI N N N Y 60 N 4245 -30 5 -0.70 49551730 11669 42.68 4300 4300 4240 5550 2995 4275 4246.44 2.58 0 0 4325 4300 4265 4240 4205 4282 4222 4642 1275 0 3240 5 1 92834331 3941 0.00 0.00 12 0.01 0.00 0.00 4625 20241002 -8.22 4050 20250102 4.81 4305 -1.39 20250305 4050 4.81 20250102 4625 -8.22 20241002 4050 4.81 20250102 0.00 N 094800 0 4641 억 2392399 N N 0 N 00 N
5 20250321 130739 55 60.00 KOSPI N N N Y 60 N 4245 -30 5 -0.70 45951970 10821 39.58 4300 4300 4240 5550 2995 4275 4246.55 2.58 0 0 4325 4300 4265 4240 4205 4282 4222 4642 1275 0 3240 5 1 92834331 3941 0.00 0.00 12 0.01 0.00 0.00 4625 20241002 -8.22 4050 20250102 4.81 4305 -1.39 20250305 4050 4.81 20250102 4625 -8.22 20241002 4050 4.81 20250102 0.00 N 094800 0 4641 억 2392399 N N 0 N 00 N
6 20250321 120739 55 60.00 KOSPI N N N Y 60 N 4245 -30 5 -0.70 36213940 8527 31.19 4300 4300 4240 5550 2995 4275 4246.97 2.58 0 0 4325 4300 4265 4240 4205 4282 4222 4642 1275 0 3240 5 1 92834331 3941 0.00 0.00 12 0.01 0.00 0.00 4625 20241002 -8.22 4050 20250102 4.81 4305 -1.39 20250305 4050 4.81 20250102 4625 -8.22 20241002 4050 4.81 20250102 0.00 N 094800 0 4641 억 2392399 N N 0 N 00 N
7 20250321 110738 55 60.00 KOSPI N N N Y 60 N 4245 -30 5 -0.70 8088470 1899 6.95 4300 4300 4245 5550 2995 4275 4259.33 2.58 0 0 4325 4300 4265 4240 4205 4282 4222 4642 1275 0 3240 5 1 92834331 3941 0.00 0.00 12 0.00 0.00 0.00 4625 20241002 -8.22 4050 20250102 4.81 4305 -1.39 20250305 4050 4.81 20250102 4625 -8.22 20241002 4050 4.81 20250102 0.00 N 094800 0 4641 억 2392399 N N 0 N 00 N
8 20250321 100740 55 60.00 KOSPI N N N Y 60 N 4255 -20 5 -0.47 7650965 1796 6.57 4300 4300 4245 5550 2995 4275 4260.00 2.58 0 0 4325 4300 4265 4240 4205 4282 4222 4642 1275 0 3240 5 1 92834331 3950 0.00 0.00 12 0.00 0.00 0.00 4625 20241002 -8.00 4050 20250102 5.06 4305 -1.16 20250305 4050 5.06 20250102 4625 -8.00 20241002 4050 5.06 20250102 0.00 N 094800 0 4641 억 2392399 N N 0 N 00 N
9 20250321 090743 55 60.00 KOSPI N N N Y 60 N 4300 25 2 0.58 150500 35 0.13 4300 4300 4300 5550 2995 4275 4300.00 2.58 0 0 4325 4300 4265 4240 4205 4282 4222 4642 1275 0 3240 5 1 92834331 3992 0.00 0.00 12 0.00 0.00 0.00 4625 20241002 -7.03 4050 20250102 6.17 4305 -0.12 20250305 4050 6.17 20250102 4625 -7.03 20241002 4050 6.17 20250102 0.00 N 094800 0 4641 억 2392399 N N 0 N 00 N
10 20250320 161222 55 60.00 KOSPI N N N Y 60 N 4275 20 2 0.47 116128950 27340 133.31 4290 4290 4230 5530 2980 4255 4247.58 2.58 0 0 4325 4290 4255 4220 4185 4272 4202 4642 1275 0 3230 5 1 92834331 3969 0.00 0.00 12 0.03 0.00 0.00 4625 20241002 -7.57 4050 20250102 5.56 4305 -0.70 20250305 4050 5.56 20250102 4625 -7.57 20241002 4050 5.56 20250102 0.00 N 094800 0 4641 억 2391599 N N 0 N 00 N
11 20250320 150737 55 60.00 KOSPI N N N Y 60 N 4260 5 2 0.12 109724795 25840 125.99 4290 4290 4230 5530 2980 4255 4246.32 2.58 0 0 4325 4290 4255 4220 4185 4272 4202 4642 1275 0 3230 5 1 92834331 3955 0.00 0.00 12 0.03 0.00 0.00 4625 20241002 -7.89 4050 20250102 5.19 4305 -1.05 20250305 4050 5.19 20250102 4625 -7.89 20241002 4050 5.19 20250102 0.00 N 094800 0 4641 억 2391599 N N 0 N 00 N
12 20250320 140740 55 60.00 KOSPI N N N Y 60 N 4255 0 3 0.00 65020945 15303 74.62 4290 4290 4245 5530 2980 4255 4248.90 2.58 0 0 4325 4290 4255 4220 4185 4272 4202 4642 1275 0 3230 5 1 92834331 3950 0.00 0.00 12 0.02 0.00 0.00 4625 20241002 -8.00 4050 20250102 5.06 4305 -1.16 20250305 4050 5.06 20250102 4625 -8.00 20241002 4050 5.06 20250102 0.00 N 094800 0 4641 억 2391599 N N 0 N 00 N