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
344820/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
20250321,161224,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31750,-500,5,-1.55,1157344850,36449,138.89,32300,32300,31500,41900,22600,32250,31752.45,9.63,0,-3094,32750,32500,32200,31950,31650,32350,31800,160,9650,1000,25150,50,1,15970512,5071,13.72,0.34,12,0.23,2314.00,93300.00,42950,20240718,-26.08,31100,20250228,2.09,37800,-16.01,20250107,31100,2.09,20250228,42950,-26.08,20240718,31100,2.09,20250228,0.46,N,344820,1000,159 억,,1538605,N,N,145,N,00,N
20250321,151209,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31650,-600,5,-1.86,845492900,26623,101.45,32300,32300,31500,41900,22600,32250,31757.99,9.63,0,-3817,32750,32500,32200,31950,31650,32350,31800,160,9650,1000,25150,50,1,15970512,5055,13.68,0.34,12,0.17,2314.00,93300.00,42950,20240718,-26.31,31100,20250228,1.77,37800,-16.27,20250107,31100,1.77,20250228,42950,-26.31,20240718,31100,1.77,20250228,0.46,N,344820,1000,159 억,,1538605,N,N,86,N,00,N
20250321,141210,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31650,-600,5,-1.86,737867500,23219,88.48,32300,32300,31500,41900,22600,32250,31778.61,9.63,0,-2563,32750,32500,32200,31950,31650,32350,31800,160,9650,1000,25150,50,1,15970512,5055,13.68,0.34,12,0.15,2314.00,93300.00,42950,20240718,-26.31,31100,20250228,1.77,37800,-16.27,20250107,31100,1.77,20250228,42950,-26.31,20240718,31100,1.77,20250228,0.46,N,344820,1000,159 억,,1538605,N,N,86,N,00,N
20250321,131212,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31650,-600,5,-1.86,664900200,20915,79.70,32300,32300,31500,41900,22600,32250,31790.59,9.63,0,-1753,32750,32500,32200,31950,31650,32350,31800,160,9650,1000,25150,50,1,15970512,5055,13.68,0.34,12,0.13,2314.00,93300.00,42950,20240718,-26.31,31100,20250228,1.77,37800,-16.27,20250107,31100,1.77,20250228,42950,-26.31,20240718,31100,1.77,20250228,0.46,N,344820,1000,159 억,,1538605,N,N,86,N,00,N
20250321,121212,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31700,-550,5,-1.71,438157275,13749,52.39,32300,32300,31650,41900,22600,32250,31868.30,9.63,0,-1718,32750,32500,32200,31950,31650,32350,31800,160,9650,1000,25150,50,1,15970512,5063,13.70,0.34,12,0.09,2314.00,93300.00,42950,20240718,-26.19,31100,20250228,1.93,37800,-16.14,20250107,31100,1.93,20250228,42950,-26.19,20240718,31100,1.93,20250228,0.46,N,344820,1000,159 억,,1538605,N,N,86,N,00,N
20250321,111212,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31900,-350,5,-1.09,266024725,8327,31.73,32300,32300,31800,41900,22600,32250,31947.25,9.63,0,-1920,32750,32500,32200,31950,31650,32350,31800,160,9650,1000,25150,50,1,15970512,5095,13.79,0.34,12,0.05,2314.00,93300.00,42950,20240718,-25.73,31100,20250228,2.57,37800,-15.61,20250107,31100,2.57,20250228,42950,-25.73,20240718,31100,2.57,20250228,0.46,N,344820,1000,159 억,,1538605,N,N,86,N,00,N
20250321,101213,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31950,-300,5,-0.93,179000925,5603,21.35,32300,32300,31800,41900,22600,32250,31947.34,9.63,0,-1421,32750,32500,32200,31950,31650,32350,31800,160,9650,1000,25150,50,1,15970512,5103,13.81,0.34,12,0.04,2314.00,93300.00,42950,20240718,-25.61,31100,20250228,2.73,37800,-15.48,20250107,31100,2.73,20250228,42950,-25.61,20240718,31100,2.73,20250228,0.46,N,344820,1000,159 억,,1538605,N,N,86,N,00,N
20250321,091219,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,32150,-100,5,-0.31,3187800,99,0.38,32300,32300,32150,41900,22600,32250,32200.00,9.63,0,-41,32750,32500,32200,31950,31650,32350,31800,160,9650,1000,25150,50,1,15970512,5135,13.89,0.34,12,0.00,2314.00,93300.00,42950,20240718,-25.15,31100,20250228,3.38,37800,-14.95,20250107,31100,3.38,20250228,42950,-25.15,20240718,31100,3.38,20250228,0.46,N,344820,1000,159 억,,1538605,N,N,86,N,00,N
20250320,161823,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,32250,250,2,0.78,840655000,26137,115.56,32300,32450,31900,41600,22400,32000,32163.40,9.61,0,2605,32566,32282,32016,31732,31466,32275,31725,160,9600,1000,24960,50,1,15970512,5150,13.94,0.35,12,0.16,2314.00,93300.00,42950,20240718,-24.91,31100,20250228,3.70,37800,-14.68,20250107,31100,3.70,20250228,42950,-24.91,20240718,31100,3.70,20250228,0.44,N,344820,1000,159 억,,1535401,N,N,86,N,00,N
20250320,151208,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,32250,250,2,0.78,819628750,25485,112.68,32300,32450,31900,41600,22400,32000,32161.22,9.61,0,2474,32566,32282,32016,31732,31466,32275,31725,160,9600,1000,24960,50,1,15970512,5150,13.94,0.35,12,0.16,2314.00,93300.00,42950,20240718,-24.91,31100,20250228,3.70,37800,-14.68,20250107,31100,3.70,20250228,42950,-24.91,20240718,31100,3.70,20250228,0.44,N,344820,1000,159 억,,1535401,N,N,45,N,00,N
20250320,141211,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,32200,200,2,0.62,715774950,22263,98.43,32300,32450,31900,41600,22400,32000,32150.88,9.61,0,1884,32566,32282,32016,31732,31466,32275,31725,160,9600,1000,24960,50,1,15970512,5143,13.92,0.35,12,0.14,2314.00,93300.00,42950,20240718,-25.03,31100,20250228,3.54,37800,-14.81,20250107,31100,3.54,20250228,42950,-25.03,20240718,31100,3.54,20250228,0.44,N,344820,1000,159 억,,1535401,N,N,45,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 161224 55 60.00 KOSPI 비금속 N N N Y 60 N 31750 -500 5 -1.55 1157344850 36449 138.89 32300 32300 31500 41900 22600 32250 31752.45 9.63 0 -3094 32750 32500 32200 31950 31650 32350 31800 160 9650 1000 25150 50 1 15970512 5071 13.72 0.34 12 0.23 2314.00 93300.00 42950 20240718 -26.08 31100 20250228 2.09 37800 -16.01 20250107 31100 2.09 20250228 42950 -26.08 20240718 31100 2.09 20250228 0.46 N 344820 1000 159 억 1538605 N N 145 N 00 N
3 20250321 151209 55 60.00 KOSPI 비금속 N N N Y 60 N 31650 -600 5 -1.86 845492900 26623 101.45 32300 32300 31500 41900 22600 32250 31757.99 9.63 0 -3817 32750 32500 32200 31950 31650 32350 31800 160 9650 1000 25150 50 1 15970512 5055 13.68 0.34 12 0.17 2314.00 93300.00 42950 20240718 -26.31 31100 20250228 1.77 37800 -16.27 20250107 31100 1.77 20250228 42950 -26.31 20240718 31100 1.77 20250228 0.46 N 344820 1000 159 억 1538605 N N 86 N 00 N
4 20250321 141210 55 60.00 KOSPI 비금속 N N N Y 60 N 31650 -600 5 -1.86 737867500 23219 88.48 32300 32300 31500 41900 22600 32250 31778.61 9.63 0 -2563 32750 32500 32200 31950 31650 32350 31800 160 9650 1000 25150 50 1 15970512 5055 13.68 0.34 12 0.15 2314.00 93300.00 42950 20240718 -26.31 31100 20250228 1.77 37800 -16.27 20250107 31100 1.77 20250228 42950 -26.31 20240718 31100 1.77 20250228 0.46 N 344820 1000 159 억 1538605 N N 86 N 00 N
5 20250321 131212 55 60.00 KOSPI 비금속 N N N Y 60 N 31650 -600 5 -1.86 664900200 20915 79.70 32300 32300 31500 41900 22600 32250 31790.59 9.63 0 -1753 32750 32500 32200 31950 31650 32350 31800 160 9650 1000 25150 50 1 15970512 5055 13.68 0.34 12 0.13 2314.00 93300.00 42950 20240718 -26.31 31100 20250228 1.77 37800 -16.27 20250107 31100 1.77 20250228 42950 -26.31 20240718 31100 1.77 20250228 0.46 N 344820 1000 159 억 1538605 N N 86 N 00 N
6 20250321 121212 55 60.00 KOSPI 비금속 N N N Y 60 N 31700 -550 5 -1.71 438157275 13749 52.39 32300 32300 31650 41900 22600 32250 31868.30 9.63 0 -1718 32750 32500 32200 31950 31650 32350 31800 160 9650 1000 25150 50 1 15970512 5063 13.70 0.34 12 0.09 2314.00 93300.00 42950 20240718 -26.19 31100 20250228 1.93 37800 -16.14 20250107 31100 1.93 20250228 42950 -26.19 20240718 31100 1.93 20250228 0.46 N 344820 1000 159 억 1538605 N N 86 N 00 N
7 20250321 111212 55 60.00 KOSPI 비금속 N N N Y 60 N 31900 -350 5 -1.09 266024725 8327 31.73 32300 32300 31800 41900 22600 32250 31947.25 9.63 0 -1920 32750 32500 32200 31950 31650 32350 31800 160 9650 1000 25150 50 1 15970512 5095 13.79 0.34 12 0.05 2314.00 93300.00 42950 20240718 -25.73 31100 20250228 2.57 37800 -15.61 20250107 31100 2.57 20250228 42950 -25.73 20240718 31100 2.57 20250228 0.46 N 344820 1000 159 억 1538605 N N 86 N 00 N
8 20250321 101213 55 60.00 KOSPI 비금속 N N N Y 60 N 31950 -300 5 -0.93 179000925 5603 21.35 32300 32300 31800 41900 22600 32250 31947.34 9.63 0 -1421 32750 32500 32200 31950 31650 32350 31800 160 9650 1000 25150 50 1 15970512 5103 13.81 0.34 12 0.04 2314.00 93300.00 42950 20240718 -25.61 31100 20250228 2.73 37800 -15.48 20250107 31100 2.73 20250228 42950 -25.61 20240718 31100 2.73 20250228 0.46 N 344820 1000 159 억 1538605 N N 86 N 00 N
9 20250321 091219 55 60.00 KOSPI 비금속 N N N Y 60 N 32150 -100 5 -0.31 3187800 99 0.38 32300 32300 32150 41900 22600 32250 32200.00 9.63 0 -41 32750 32500 32200 31950 31650 32350 31800 160 9650 1000 25150 50 1 15970512 5135 13.89 0.34 12 0.00 2314.00 93300.00 42950 20240718 -25.15 31100 20250228 3.38 37800 -14.95 20250107 31100 3.38 20250228 42950 -25.15 20240718 31100 3.38 20250228 0.46 N 344820 1000 159 억 1538605 N N 86 N 00 N
10 20250320 161823 55 60.00 KOSPI 비금속 N N N Y 60 N 32250 250 2 0.78 840655000 26137 115.56 32300 32450 31900 41600 22400 32000 32163.40 9.61 0 2605 32566 32282 32016 31732 31466 32275 31725 160 9600 1000 24960 50 1 15970512 5150 13.94 0.35 12 0.16 2314.00 93300.00 42950 20240718 -24.91 31100 20250228 3.70 37800 -14.68 20250107 31100 3.70 20250228 42950 -24.91 20240718 31100 3.70 20250228 0.44 N 344820 1000 159 억 1535401 N N 86 N 00 N
11 20250320 151208 55 60.00 KOSPI 비금속 N N N Y 60 N 32250 250 2 0.78 819628750 25485 112.68 32300 32450 31900 41600 22400 32000 32161.22 9.61 0 2474 32566 32282 32016 31732 31466 32275 31725 160 9600 1000 24960 50 1 15970512 5150 13.94 0.35 12 0.16 2314.00 93300.00 42950 20240718 -24.91 31100 20250228 3.70 37800 -14.68 20250107 31100 3.70 20250228 42950 -24.91 20240718 31100 3.70 20250228 0.44 N 344820 1000 159 억 1535401 N N 45 N 00 N
12 20250320 141211 55 60.00 KOSPI 비금속 N N N Y 60 N 32200 200 2 0.62 715774950 22263 98.43 32300 32450 31900 41600 22400 32000 32150.88 9.61 0 1884 32566 32282 32016 31732 31466 32275 31725 160 9600 1000 24960 50 1 15970512 5143 13.92 0.35 12 0.14 2314.00 93300.00 42950 20240718 -25.03 31100 20250228 3.54 37800 -14.81 20250107 31100 3.54 20250228 42950 -25.03 20240718 31100 3.54 20250228 0.44 N 344820 1000 159 억 1535401 N N 45 N 00 N