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
450140/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
20250321,161340,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3120,-125,5,-3.85,6626803870,2068362,10.33,3260,3295,3110,4215,2275,3245,3204.23,0.93,0,-3462,3878,3561,3283,2966,2688,3720,3125,314,970,500,2140,5,1,62777250,1959,16.08,1.03,12,3.29,194.00,3040.00,4280,20241219,-27.10,1756,20241209,77.68,3950,-21.01,20250120,2200,41.82,20250113,4280,-27.10,20241219,1756,77.68,20241209,1.93,N,450140,500,313 억,,581551,N,N,115,N,00,N
20250321,151328,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3125,-120,5,-3.70,6175854805,1923819,9.61,3260,3295,3110,4215,2275,3245,3210.21,0.93,0,-30476,3878,3561,3283,2966,2688,3720,3125,314,970,500,2140,5,1,62777250,1962,16.11,1.03,12,3.06,194.00,3040.00,4280,20241219,-26.99,1756,20241209,77.96,3950,-20.89,20250120,2200,42.05,20250113,4280,-26.99,20241219,1756,77.96,20241209,1.93,N,450140,500,313 억,,581551,N,N,11,N,00,N
20250321,141328,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3160,-85,5,-2.62,5131708953,1591350,7.95,3260,3295,3160,4215,2275,3245,3224.75,0.93,0,-97007,3878,3561,3283,2966,2688,3720,3125,314,970,500,2140,5,1,62777250,1984,16.29,1.04,12,2.53,194.00,3040.00,4280,20241219,-26.17,1756,20241209,79.95,3950,-20.00,20250120,2200,43.64,20250113,4280,-26.17,20241219,1756,79.95,20241209,1.93,N,450140,500,313 억,,581551,N,N,11,N,00,N
20250321,131329,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3180,-65,5,-2.00,4794520613,1485050,7.42,3260,3295,3170,4215,2275,3245,3228.52,0.93,0,-93813,3878,3561,3283,2966,2688,3720,3125,314,970,500,2140,5,1,62777250,1996,16.39,1.05,12,2.37,194.00,3040.00,4280,20241219,-25.70,1756,20241209,81.09,3950,-19.49,20250120,2200,44.55,20250113,4280,-25.70,20241219,1756,81.09,20241209,1.93,N,450140,500,313 억,,581551,N,N,11,N,00,N
20250321,121328,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3205,-40,5,-1.23,4388894296,1357805,6.78,3260,3295,3170,4215,2275,3245,3232.35,0.93,0,-107345,3878,3561,3283,2966,2688,3720,3125,314,970,500,2140,5,1,62777250,2012,16.52,1.05,12,2.16,194.00,3040.00,4280,20241219,-25.12,1756,20241209,82.52,3950,-18.86,20250120,2200,45.68,20250113,4280,-25.12,20241219,1756,82.52,20241209,1.93,N,450140,500,313 억,,581551,N,N,11,N,00,N
20250321,111329,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3220,-25,5,-0.77,4126126044,1276236,6.37,3260,3295,3170,4215,2275,3245,3233.04,0.93,0,-97139,3878,3561,3283,2966,2688,3720,3125,314,970,500,2140,5,1,62777250,2021,16.60,1.06,12,2.03,194.00,3040.00,4280,20241219,-24.77,1756,20241209,83.37,3950,-18.48,20250120,2200,46.36,20250113,4280,-24.77,20241219,1756,83.37,20241209,1.93,N,450140,500,313 억,,581551,N,N,11,N,00,N
20250321,101330,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3225,-20,5,-0.62,3258797147,1005694,5.02,3260,3295,3195,4215,2275,3245,3240.35,0.93,0,-102584,3878,3561,3283,2966,2688,3720,3125,314,970,500,2140,5,1,62777250,2025,16.62,1.06,12,1.60,194.00,3040.00,4280,20241219,-24.65,1756,20241209,83.66,3950,-18.35,20250120,2200,46.59,20250113,4280,-24.65,20241219,1756,83.66,20241209,1.93,N,450140,500,313 억,,581551,N,N,11,N,00,N
20250321,091337,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3245,0,3,0.00,1346741030,414199,2.07,3260,3295,3225,4215,2275,3245,3251.43,0.93,0,-20706,3878,3561,3283,2966,2688,3720,3125,314,970,500,2140,5,1,62777250,2037,16.73,1.07,12,0.66,194.00,3040.00,4280,20241219,-24.18,1756,20241209,84.79,3950,-17.85,20250120,2200,47.50,20250113,4280,-24.18,20241219,1756,84.79,20241209,1.93,N,450140,500,313 억,,581551,N,N,11,N,00,N
20250320,161953,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3245,155,2,5.02,67045602286,19800256,175.09,3040,3600,3005,4015,2165,3090,3386.25,1.34,0,-239930,3500,3295,2985,2780,2470,3397,2882,314,925,500,2030,5,1,62777250,2037,16.73,1.07,12,31.54,194.00,3040.00,4280,20241219,-24.18,1756,20241209,84.79,3950,-17.85,20250120,2200,47.50,20250113,4280,-24.18,20241219,1756,84.79,20241209,1.84,N,450140,500,313 억,,838810,N,N,11,N,00,N
20250320,151324,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3180,90,2,2.91,66270456091,19559365,172.96,3040,3600,3005,4015,2165,3090,3388.19,1.34,0,-271414,3500,3295,2985,2780,2470,3397,2882,314,925,500,2030,5,1,62777250,1996,16.39,1.05,12,31.16,194.00,3040.00,4280,20241219,-25.70,1756,20241209,81.09,3950,-19.49,20250120,2200,44.55,20250113,4280,-25.70,20241219,1756,81.09,20241209,1.84,N,450140,500,313 억,,838810,N,N,7,N,00,N
20250320,141329,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3285,195,2,6.31,63975893103,18849983,166.69,3040,3600,3005,4015,2165,3090,3393.97,1.34,0,-303828,3500,3295,2985,2780,2470,3397,2882,314,925,500,2030,5,1,62777250,2062,16.93,1.08,12,30.03,194.00,3040.00,4280,20241219,-23.25,1756,20241209,87.07,3950,-16.84,20250120,2200,49.32,20250113,4280,-23.25,20241219,1756,87.07,20241209,1.84,N,450140,500,313 억,,838810,N,N,7,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 161340 57 100.00 KOSPI 유통 N N N N N 3120 -125 5 -3.85 6626803870 2068362 10.33 3260 3295 3110 4215 2275 3245 3204.23 0.93 0 -3462 3878 3561 3283 2966 2688 3720 3125 314 970 500 2140 5 1 62777250 1959 16.08 1.03 12 3.29 194.00 3040.00 4280 20241219 -27.10 1756 20241209 77.68 3950 -21.01 20250120 2200 41.82 20250113 4280 -27.10 20241219 1756 77.68 20241209 1.93 N 450140 500 313 억 581551 N N 115 N 00 N
3 20250321 151328 57 100.00 KOSPI 유통 N N N N N 3125 -120 5 -3.70 6175854805 1923819 9.61 3260 3295 3110 4215 2275 3245 3210.21 0.93 0 -30476 3878 3561 3283 2966 2688 3720 3125 314 970 500 2140 5 1 62777250 1962 16.11 1.03 12 3.06 194.00 3040.00 4280 20241219 -26.99 1756 20241209 77.96 3950 -20.89 20250120 2200 42.05 20250113 4280 -26.99 20241219 1756 77.96 20241209 1.93 N 450140 500 313 억 581551 N N 11 N 00 N
4 20250321 141328 57 100.00 KOSPI 유통 N N N N N 3160 -85 5 -2.62 5131708953 1591350 7.95 3260 3295 3160 4215 2275 3245 3224.75 0.93 0 -97007 3878 3561 3283 2966 2688 3720 3125 314 970 500 2140 5 1 62777250 1984 16.29 1.04 12 2.53 194.00 3040.00 4280 20241219 -26.17 1756 20241209 79.95 3950 -20.00 20250120 2200 43.64 20250113 4280 -26.17 20241219 1756 79.95 20241209 1.93 N 450140 500 313 억 581551 N N 11 N 00 N
5 20250321 131329 57 100.00 KOSPI 유통 N N N N N 3180 -65 5 -2.00 4794520613 1485050 7.42 3260 3295 3170 4215 2275 3245 3228.52 0.93 0 -93813 3878 3561 3283 2966 2688 3720 3125 314 970 500 2140 5 1 62777250 1996 16.39 1.05 12 2.37 194.00 3040.00 4280 20241219 -25.70 1756 20241209 81.09 3950 -19.49 20250120 2200 44.55 20250113 4280 -25.70 20241219 1756 81.09 20241209 1.93 N 450140 500 313 억 581551 N N 11 N 00 N
6 20250321 121328 57 100.00 KOSPI 유통 N N N N N 3205 -40 5 -1.23 4388894296 1357805 6.78 3260 3295 3170 4215 2275 3245 3232.35 0.93 0 -107345 3878 3561 3283 2966 2688 3720 3125 314 970 500 2140 5 1 62777250 2012 16.52 1.05 12 2.16 194.00 3040.00 4280 20241219 -25.12 1756 20241209 82.52 3950 -18.86 20250120 2200 45.68 20250113 4280 -25.12 20241219 1756 82.52 20241209 1.93 N 450140 500 313 억 581551 N N 11 N 00 N
7 20250321 111329 57 100.00 KOSPI 유통 N N N N N 3220 -25 5 -0.77 4126126044 1276236 6.37 3260 3295 3170 4215 2275 3245 3233.04 0.93 0 -97139 3878 3561 3283 2966 2688 3720 3125 314 970 500 2140 5 1 62777250 2021 16.60 1.06 12 2.03 194.00 3040.00 4280 20241219 -24.77 1756 20241209 83.37 3950 -18.48 20250120 2200 46.36 20250113 4280 -24.77 20241219 1756 83.37 20241209 1.93 N 450140 500 313 억 581551 N N 11 N 00 N
8 20250321 101330 57 100.00 KOSPI 유통 N N N N N 3225 -20 5 -0.62 3258797147 1005694 5.02 3260 3295 3195 4215 2275 3245 3240.35 0.93 0 -102584 3878 3561 3283 2966 2688 3720 3125 314 970 500 2140 5 1 62777250 2025 16.62 1.06 12 1.60 194.00 3040.00 4280 20241219 -24.65 1756 20241209 83.66 3950 -18.35 20250120 2200 46.59 20250113 4280 -24.65 20241219 1756 83.66 20241209 1.93 N 450140 500 313 억 581551 N N 11 N 00 N
9 20250321 091337 57 100.00 KOSPI 유통 N N N N N 3245 0 3 0.00 1346741030 414199 2.07 3260 3295 3225 4215 2275 3245 3251.43 0.93 0 -20706 3878 3561 3283 2966 2688 3720 3125 314 970 500 2140 5 1 62777250 2037 16.73 1.07 12 0.66 194.00 3040.00 4280 20241219 -24.18 1756 20241209 84.79 3950 -17.85 20250120 2200 47.50 20250113 4280 -24.18 20241219 1756 84.79 20241209 1.93 N 450140 500 313 억 581551 N N 11 N 00 N
10 20250320 161953 57 100.00 KOSPI 유통 N N N N N 3245 155 2 5.02 67045602286 19800256 175.09 3040 3600 3005 4015 2165 3090 3386.25 1.34 0 -239930 3500 3295 2985 2780 2470 3397 2882 314 925 500 2030 5 1 62777250 2037 16.73 1.07 12 31.54 194.00 3040.00 4280 20241219 -24.18 1756 20241209 84.79 3950 -17.85 20250120 2200 47.50 20250113 4280 -24.18 20241219 1756 84.79 20241209 1.84 N 450140 500 313 억 838810 N N 11 N 00 N
11 20250320 151324 57 100.00 KOSPI 유통 N N N N N 3180 90 2 2.91 66270456091 19559365 172.96 3040 3600 3005 4015 2165 3090 3388.19 1.34 0 -271414 3500 3295 2985 2780 2470 3397 2882 314 925 500 2030 5 1 62777250 1996 16.39 1.05 12 31.16 194.00 3040.00 4280 20241219 -25.70 1756 20241209 81.09 3950 -19.49 20250120 2200 44.55 20250113 4280 -25.70 20241219 1756 81.09 20241209 1.84 N 450140 500 313 억 838810 N N 7 N 00 N
12 20250320 141329 57 100.00 KOSPI 유통 N N N N N 3285 195 2 6.31 63975893103 18849983 166.69 3040 3600 3005 4015 2165 3090 3393.97 1.34 0 -303828 3500 3295 2985 2780 2470 3397 2882 314 925 500 2030 5 1 62777250 2062 16.93 1.08 12 30.03 194.00 3040.00 4280 20241219 -23.25 1756 20241209 87.07 3950 -16.84 20250120 2200 49.32 20250113 4280 -23.25 20241219 1756 87.07 20241209 1.84 N 450140 500 313 억 838810 N N 7 N 00 N