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
339770/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
20250321,161221,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5900,-110,5,-1.83,368267245,62207,43.35,5950,6000,5890,7810,4210,6010,5920.03,1.10,0,-14832,6230,6120,5990,5880,5750,6175,5935,251,1800,500,4440,10,1,49965080,2948,20.56,1.58,12,0.12,287.00,3737.00,6470,20241213,-8.81,3848,20240909,53.33,6250,-5.60,20250226,4750,24.21,20250131,12930,-54.37,20241213,4750,24.21,20250131,0.71,N,339770,500,250 억,,550993,N,N,0,N,00,N
20250321,151207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5920,-90,5,-1.50,352166195,59483,41.45,5950,6000,5890,7810,4210,6010,5920.45,1.10,0,-15513,6230,6120,5990,5880,5750,6175,5935,251,1800,500,4440,10,1,49965080,2958,20.63,1.58,12,0.12,287.00,3737.00,6470,20241213,-8.50,3848,20240909,53.85,6250,-5.28,20250226,4750,24.63,20250131,12930,-54.22,20241213,4750,24.63,20250131,0.71,N,339770,500,250 억,,550993,N,N,0,N,00,N
20250321,141207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5950,-60,5,-1.00,304819135,51496,35.88,5950,6000,5890,7810,4210,6010,5919.28,1.10,0,-15244,6230,6120,5990,5880,5750,6175,5935,251,1800,500,4440,10,1,49965080,2973,20.73,1.59,12,0.10,287.00,3737.00,6470,20241213,-8.04,3848,20240909,54.63,6250,-4.80,20250226,4750,25.26,20250131,12930,-53.98,20241213,4750,25.26,20250131,0.71,N,339770,500,250 억,,550993,N,N,0,N,00,N
20250321,131209,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5950,-60,5,-1.00,267043215,45157,31.47,5950,5980,5890,7810,4210,6010,5913.66,1.10,0,-13680,6230,6120,5990,5880,5750,6175,5935,251,1800,500,4440,10,1,49965080,2973,20.73,1.59,12,0.09,287.00,3737.00,6470,20241213,-8.04,3848,20240909,54.63,6250,-4.80,20250226,4750,25.26,20250131,12930,-53.98,20241213,4750,25.26,20250131,0.71,N,339770,500,250 억,,550993,N,N,0,N,00,N
20250321,121209,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5900,-110,5,-1.83,238709985,40382,28.14,5950,5980,5890,7810,4210,6010,5911.30,1.10,0,-13405,6230,6120,5990,5880,5750,6175,5935,251,1800,500,4440,10,1,49965080,2948,20.56,1.58,12,0.08,287.00,3737.00,6470,20241213,-8.81,3848,20240909,53.33,6250,-5.60,20250226,4750,24.21,20250131,12930,-54.37,20241213,4750,24.21,20250131,0.71,N,339770,500,250 억,,550993,N,N,0,N,00,N
20250321,111209,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5920,-90,5,-1.50,206620505,34938,24.35,5950,5980,5890,7810,4210,6010,5913.92,1.10,0,-12696,6230,6120,5990,5880,5750,6175,5935,251,1800,500,4440,10,1,49965080,2958,20.63,1.58,12,0.07,287.00,3737.00,6470,20241213,-8.50,3848,20240909,53.85,6250,-5.28,20250226,4750,24.63,20250131,12930,-54.22,20241213,4750,24.63,20250131,0.71,N,339770,500,250 억,,550993,N,N,0,N,00,N
20250321,101210,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5910,-100,5,-1.66,138604985,23411,16.31,5950,5980,5890,7810,4210,6010,5920.51,1.10,0,-12623,6230,6120,5990,5880,5750,6175,5935,251,1800,500,4440,10,1,49965080,2953,20.59,1.58,12,0.05,287.00,3737.00,6470,20241213,-8.66,3848,20240909,53.59,6250,-5.44,20250226,4750,24.42,20250131,12930,-54.29,20241213,4750,24.42,20250131,0.71,N,339770,500,250 억,,550993,N,N,0,N,00,N
20250321,091217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5910,-100,5,-1.66,60313790,10140,7.07,5950,5980,5900,7810,4210,6010,5948.11,1.10,0,-4809,6230,6120,5990,5880,5750,6175,5935,251,1800,500,4440,10,1,49965080,2953,20.59,1.58,12,0.02,287.00,3737.00,6470,20241213,-8.66,3848,20240909,53.59,6250,-5.44,20250226,4750,24.42,20250131,12930,-54.29,20241213,4750,24.42,20250131,0.71,N,339770,500,250 억,,550993,N,N,0,N,00,N
20250320,161820,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6010,130,2,2.21,840480425,140251,199.83,6000,6100,5860,7640,4120,5880,5992.68,1.01,0,45395,6020,5950,5900,5830,5780,5925,5805,251,1760,500,4350,10,1,49965080,3003,20.94,1.61,12,0.28,287.00,3737.00,6470,20241213,-7.11,3848,20240909,56.19,6250,-3.84,20250226,4750,26.53,20250131,12930,-53.52,20241213,4750,26.53,20250131,0.71,N,339770,500,250 억,,502257,N,N,0,N,00,N
20250320,151205,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5940,60,2,1.02,812352585,135553,193.14,6000,6100,5860,7640,4120,5880,5992.88,1.01,0,46250,6020,5950,5900,5830,5780,5925,5805,251,1760,500,4350,10,1,49965080,2968,20.70,1.59,12,0.27,287.00,3737.00,6470,20241213,-8.19,3848,20240909,54.37,6250,-4.96,20250226,4750,25.05,20250131,12930,-54.06,20241213,4750,25.05,20250131,0.71,N,339770,500,250 억,,502257,N,N,0,N,00,N
20250320,141208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6000,120,2,2.04,720389540,120119,171.15,6000,6100,5860,7640,4120,5880,5997.30,1.01,0,39571,6020,5950,5900,5830,5780,5925,5805,251,1760,500,4350,10,1,49965080,2998,20.91,1.61,12,0.24,287.00,3737.00,6470,20241213,-7.26,3848,20240909,55.93,6250,-4.00,20250226,4750,26.32,20250131,12930,-53.60,20241213,4750,26.32,20250131,0.71,N,339770,500,250 억,,502257,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 161221 57 100.00 KOSPI 유통 N N N N N 5900 -110 5 -1.83 368267245 62207 43.35 5950 6000 5890 7810 4210 6010 5920.03 1.10 0 -14832 6230 6120 5990 5880 5750 6175 5935 251 1800 500 4440 10 1 49965080 2948 20.56 1.58 12 0.12 287.00 3737.00 6470 20241213 -8.81 3848 20240909 53.33 6250 -5.60 20250226 4750 24.21 20250131 12930 -54.37 20241213 4750 24.21 20250131 0.71 N 339770 500 250 억 550993 N N 0 N 00 N
3 20250321 151207 57 100.00 KOSPI 유통 N N N N N 5920 -90 5 -1.50 352166195 59483 41.45 5950 6000 5890 7810 4210 6010 5920.45 1.10 0 -15513 6230 6120 5990 5880 5750 6175 5935 251 1800 500 4440 10 1 49965080 2958 20.63 1.58 12 0.12 287.00 3737.00 6470 20241213 -8.50 3848 20240909 53.85 6250 -5.28 20250226 4750 24.63 20250131 12930 -54.22 20241213 4750 24.63 20250131 0.71 N 339770 500 250 억 550993 N N 0 N 00 N
4 20250321 141207 57 100.00 KOSPI 유통 N N N N N 5950 -60 5 -1.00 304819135 51496 35.88 5950 6000 5890 7810 4210 6010 5919.28 1.10 0 -15244 6230 6120 5990 5880 5750 6175 5935 251 1800 500 4440 10 1 49965080 2973 20.73 1.59 12 0.10 287.00 3737.00 6470 20241213 -8.04 3848 20240909 54.63 6250 -4.80 20250226 4750 25.26 20250131 12930 -53.98 20241213 4750 25.26 20250131 0.71 N 339770 500 250 억 550993 N N 0 N 00 N
5 20250321 131209 57 100.00 KOSPI 유통 N N N N N 5950 -60 5 -1.00 267043215 45157 31.47 5950 5980 5890 7810 4210 6010 5913.66 1.10 0 -13680 6230 6120 5990 5880 5750 6175 5935 251 1800 500 4440 10 1 49965080 2973 20.73 1.59 12 0.09 287.00 3737.00 6470 20241213 -8.04 3848 20240909 54.63 6250 -4.80 20250226 4750 25.26 20250131 12930 -53.98 20241213 4750 25.26 20250131 0.71 N 339770 500 250 억 550993 N N 0 N 00 N
6 20250321 121209 57 100.00 KOSPI 유통 N N N N N 5900 -110 5 -1.83 238709985 40382 28.14 5950 5980 5890 7810 4210 6010 5911.30 1.10 0 -13405 6230 6120 5990 5880 5750 6175 5935 251 1800 500 4440 10 1 49965080 2948 20.56 1.58 12 0.08 287.00 3737.00 6470 20241213 -8.81 3848 20240909 53.33 6250 -5.60 20250226 4750 24.21 20250131 12930 -54.37 20241213 4750 24.21 20250131 0.71 N 339770 500 250 억 550993 N N 0 N 00 N
7 20250321 111209 57 100.00 KOSPI 유통 N N N N N 5920 -90 5 -1.50 206620505 34938 24.35 5950 5980 5890 7810 4210 6010 5913.92 1.10 0 -12696 6230 6120 5990 5880 5750 6175 5935 251 1800 500 4440 10 1 49965080 2958 20.63 1.58 12 0.07 287.00 3737.00 6470 20241213 -8.50 3848 20240909 53.85 6250 -5.28 20250226 4750 24.63 20250131 12930 -54.22 20241213 4750 24.63 20250131 0.71 N 339770 500 250 억 550993 N N 0 N 00 N
8 20250321 101210 57 100.00 KOSPI 유통 N N N N N 5910 -100 5 -1.66 138604985 23411 16.31 5950 5980 5890 7810 4210 6010 5920.51 1.10 0 -12623 6230 6120 5990 5880 5750 6175 5935 251 1800 500 4440 10 1 49965080 2953 20.59 1.58 12 0.05 287.00 3737.00 6470 20241213 -8.66 3848 20240909 53.59 6250 -5.44 20250226 4750 24.42 20250131 12930 -54.29 20241213 4750 24.42 20250131 0.71 N 339770 500 250 억 550993 N N 0 N 00 N
9 20250321 091217 57 100.00 KOSPI 유통 N N N N N 5910 -100 5 -1.66 60313790 10140 7.07 5950 5980 5900 7810 4210 6010 5948.11 1.10 0 -4809 6230 6120 5990 5880 5750 6175 5935 251 1800 500 4440 10 1 49965080 2953 20.59 1.58 12 0.02 287.00 3737.00 6470 20241213 -8.66 3848 20240909 53.59 6250 -5.44 20250226 4750 24.42 20250131 12930 -54.29 20241213 4750 24.42 20250131 0.71 N 339770 500 250 억 550993 N N 0 N 00 N
10 20250320 161820 57 100.00 KOSPI 유통 N N N N N 6010 130 2 2.21 840480425 140251 199.83 6000 6100 5860 7640 4120 5880 5992.68 1.01 0 45395 6020 5950 5900 5830 5780 5925 5805 251 1760 500 4350 10 1 49965080 3003 20.94 1.61 12 0.28 287.00 3737.00 6470 20241213 -7.11 3848 20240909 56.19 6250 -3.84 20250226 4750 26.53 20250131 12930 -53.52 20241213 4750 26.53 20250131 0.71 N 339770 500 250 억 502257 N N 0 N 00 N
11 20250320 151205 57 100.00 KOSPI 유통 N N N N N 5940 60 2 1.02 812352585 135553 193.14 6000 6100 5860 7640 4120 5880 5992.88 1.01 0 46250 6020 5950 5900 5830 5780 5925 5805 251 1760 500 4350 10 1 49965080 2968 20.70 1.59 12 0.27 287.00 3737.00 6470 20241213 -8.19 3848 20240909 54.37 6250 -4.96 20250226 4750 25.05 20250131 12930 -54.06 20241213 4750 25.05 20250131 0.71 N 339770 500 250 억 502257 N N 0 N 00 N
12 20250320 141208 57 100.00 KOSPI 유통 N N N N N 6000 120 2 2.04 720389540 120119 171.15 6000 6100 5860 7640 4120 5880 5997.30 1.01 0 39571 6020 5950 5900 5830 5780 5925 5805 251 1760 500 4350 10 1 49965080 2998 20.91 1.61 12 0.24 287.00 3737.00 6470 20241213 -7.26 3848 20240909 55.93 6250 -4.00 20250226 4750 26.32 20250131 12930 -53.60 20241213 4750 26.32 20250131 0.71 N 339770 500 250 억 502257 N N 0 N 00 N