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
453340/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
20250321,161346,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14320,-60,5,-0.42,876450495,61029,91.00,14390,14580,14230,18690,10070,14380,14361.21,14.03,0,-3997,14680,14530,14280,14130,13880,14605,14205,169,4310,500,10920,10,1,33135540,4745,6.55,0.72,12,0.18,2185.00,19995.00,16110,20241219,-11.11,10050,20240805,42.49,15100,-5.17,20250110,13130,9.06,20250210,16110,-11.11,20241219,10050,42.49,20240805,0.26,N,453340,500,169 억,,4649019,N,N,0,N,00,N
20250321,151334,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14350,-30,5,-0.21,795224865,55356,82.54,14390,14580,14230,18690,10070,14380,14365.65,14.03,0,-3020,14680,14530,14280,14130,13880,14605,14205,169,4310,500,10920,10,1,33135540,4755,6.57,0.72,12,0.17,2185.00,19995.00,16110,20241219,-10.92,10050,20240805,42.79,15100,-4.97,20250110,13130,9.29,20250210,16110,-10.92,20241219,10050,42.79,20240805,0.26,N,453340,500,169 억,,4649019,N,N,0,N,00,N
20250321,141334,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14360,-20,5,-0.14,418483655,29017,43.27,14390,14580,14230,18690,10070,14380,14422.02,14.03,0,-10352,14680,14530,14280,14130,13880,14605,14205,169,4310,500,10920,10,1,33135540,4758,6.57,0.72,12,0.09,2185.00,19995.00,16110,20241219,-10.86,10050,20240805,42.89,15100,-4.90,20250110,13130,9.37,20250210,16110,-10.86,20241219,10050,42.89,20240805,0.26,N,453340,500,169 억,,4649019,N,N,0,N,00,N
20250321,131335,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14520,140,2,0.97,279499035,19406,28.94,14390,14570,14230,18690,10070,14380,14402.71,14.03,0,-7212,14680,14530,14280,14130,13880,14605,14205,169,4310,500,10920,10,1,33135540,4811,6.65,0.73,12,0.06,2185.00,19995.00,16110,20241219,-9.87,10050,20240805,44.48,15100,-3.84,20250110,13130,10.59,20250210,16110,-9.87,20241219,10050,44.48,20240805,0.26,N,453340,500,169 억,,4649019,N,N,0,N,00,N
20250321,121335,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14520,140,2,0.97,246413255,17126,25.54,14390,14540,14230,18690,10070,14380,14388.25,14.03,0,-6033,14680,14530,14280,14130,13880,14605,14205,169,4310,500,10920,10,1,33135540,4811,6.65,0.73,12,0.05,2185.00,19995.00,16110,20241219,-9.87,10050,20240805,44.48,15100,-3.84,20250110,13130,10.59,20250210,16110,-9.87,20241219,10050,44.48,20240805,0.26,N,453340,500,169 억,,4649019,N,N,0,N,00,N
20250321,111335,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14440,60,2,0.42,171745015,11969,17.85,14390,14470,14230,18690,10070,14380,14349.15,14.03,0,-4512,14680,14530,14280,14130,13880,14605,14205,169,4310,500,10920,10,1,33135540,4785,6.61,0.72,12,0.04,2185.00,19995.00,16110,20241219,-10.37,10050,20240805,43.68,15100,-4.37,20250110,13130,9.98,20250210,16110,-10.37,20241219,10050,43.68,20240805,0.26,N,453340,500,169 억,,4649019,N,N,0,N,00,N
20250321,101336,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14290,-90,5,-0.63,96735685,6765,10.09,14390,14390,14230,18690,10070,14380,14299.44,14.03,0,-3342,14680,14530,14280,14130,13880,14605,14205,169,4310,500,10920,10,1,33135540,4735,6.54,0.71,12,0.02,2185.00,19995.00,16110,20241219,-11.30,10050,20240805,42.19,15100,-5.36,20250110,13130,8.83,20250210,16110,-11.30,20241219,10050,42.19,20240805,0.26,N,453340,500,169 억,,4649019,N,N,0,N,00,N
20250321,091343,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14320,-60,5,-0.42,16762660,1169,1.74,14390,14390,14310,18690,10070,14380,14339.32,14.03,0,-974,14680,14530,14280,14130,13880,14605,14205,169,4310,500,10920,10,1,33135540,4745,6.55,0.72,12,0.00,2185.00,19995.00,16110,20241219,-11.11,10050,20240805,42.49,15100,-5.17,20250110,13130,9.06,20250210,16110,-11.11,20241219,10050,42.49,20240805,0.26,N,453340,500,169 억,,4649019,N,N,0,N,00,N
20250320,161959,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14380,310,2,2.20,956601115,66977,102.81,14070,14430,14030,18290,9850,14070,14282.43,14.00,0,-6474,14356,14212,13956,13812,13556,14285,13885,169,4220,500,10690,10,1,33135540,4765,6.58,0.72,12,0.20,2185.00,19995.00,16110,20241219,-10.74,10050,20240805,43.08,15100,-4.77,20250110,13130,9.52,20250210,16110,-10.74,20241219,10050,43.08,20240805,0.26,N,453340,500,169 억,,4640430,N,N,0,N,00,N
20250320,151330,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14270,200,2,1.42,908031115,63590,97.61,14070,14430,14030,18290,9850,14070,14279.46,14.00,0,-6946,14356,14212,13956,13812,13556,14285,13885,169,4220,500,10690,10,1,33135540,4728,6.53,0.71,12,0.19,2185.00,19995.00,16110,20241219,-11.42,10050,20240805,41.99,15100,-5.50,20250110,13130,8.68,20250210,16110,-11.42,20241219,10050,41.99,20240805,0.26,N,453340,500,169 억,,4640430,N,N,0,N,00,N
20250320,141335,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14340,270,2,1.92,725054695,50832,78.03,14070,14430,14030,18290,9850,14070,14263.75,14.00,0,-7733,14356,14212,13956,13812,13556,14285,13885,169,4220,500,10690,10,1,33135540,4752,6.56,0.72,12,0.15,2185.00,19995.00,16110,20241219,-10.99,10050,20240805,42.69,15100,-5.03,20250110,13130,9.22,20250210,16110,-10.99,20241219,10050,42.69,20240805,0.26,N,453340,500,169 억,,4640430,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 161346 55 60.00 KOSPI 유통 N N N Y 60 N 14320 -60 5 -0.42 876450495 61029 91.00 14390 14580 14230 18690 10070 14380 14361.21 14.03 0 -3997 14680 14530 14280 14130 13880 14605 14205 169 4310 500 10920 10 1 33135540 4745 6.55 0.72 12 0.18 2185.00 19995.00 16110 20241219 -11.11 10050 20240805 42.49 15100 -5.17 20250110 13130 9.06 20250210 16110 -11.11 20241219 10050 42.49 20240805 0.26 N 453340 500 169 억 4649019 N N 0 N 00 N
3 20250321 151334 55 60.00 KOSPI 유통 N N N Y 60 N 14350 -30 5 -0.21 795224865 55356 82.54 14390 14580 14230 18690 10070 14380 14365.65 14.03 0 -3020 14680 14530 14280 14130 13880 14605 14205 169 4310 500 10920 10 1 33135540 4755 6.57 0.72 12 0.17 2185.00 19995.00 16110 20241219 -10.92 10050 20240805 42.79 15100 -4.97 20250110 13130 9.29 20250210 16110 -10.92 20241219 10050 42.79 20240805 0.26 N 453340 500 169 억 4649019 N N 0 N 00 N
4 20250321 141334 55 60.00 KOSPI 유통 N N N Y 60 N 14360 -20 5 -0.14 418483655 29017 43.27 14390 14580 14230 18690 10070 14380 14422.02 14.03 0 -10352 14680 14530 14280 14130 13880 14605 14205 169 4310 500 10920 10 1 33135540 4758 6.57 0.72 12 0.09 2185.00 19995.00 16110 20241219 -10.86 10050 20240805 42.89 15100 -4.90 20250110 13130 9.37 20250210 16110 -10.86 20241219 10050 42.89 20240805 0.26 N 453340 500 169 억 4649019 N N 0 N 00 N
5 20250321 131335 55 60.00 KOSPI 유통 N N N Y 60 N 14520 140 2 0.97 279499035 19406 28.94 14390 14570 14230 18690 10070 14380 14402.71 14.03 0 -7212 14680 14530 14280 14130 13880 14605 14205 169 4310 500 10920 10 1 33135540 4811 6.65 0.73 12 0.06 2185.00 19995.00 16110 20241219 -9.87 10050 20240805 44.48 15100 -3.84 20250110 13130 10.59 20250210 16110 -9.87 20241219 10050 44.48 20240805 0.26 N 453340 500 169 억 4649019 N N 0 N 00 N
6 20250321 121335 55 60.00 KOSPI 유통 N N N Y 60 N 14520 140 2 0.97 246413255 17126 25.54 14390 14540 14230 18690 10070 14380 14388.25 14.03 0 -6033 14680 14530 14280 14130 13880 14605 14205 169 4310 500 10920 10 1 33135540 4811 6.65 0.73 12 0.05 2185.00 19995.00 16110 20241219 -9.87 10050 20240805 44.48 15100 -3.84 20250110 13130 10.59 20250210 16110 -9.87 20241219 10050 44.48 20240805 0.26 N 453340 500 169 억 4649019 N N 0 N 00 N
7 20250321 111335 55 60.00 KOSPI 유통 N N N Y 60 N 14440 60 2 0.42 171745015 11969 17.85 14390 14470 14230 18690 10070 14380 14349.15 14.03 0 -4512 14680 14530 14280 14130 13880 14605 14205 169 4310 500 10920 10 1 33135540 4785 6.61 0.72 12 0.04 2185.00 19995.00 16110 20241219 -10.37 10050 20240805 43.68 15100 -4.37 20250110 13130 9.98 20250210 16110 -10.37 20241219 10050 43.68 20240805 0.26 N 453340 500 169 억 4649019 N N 0 N 00 N
8 20250321 101336 55 60.00 KOSPI 유통 N N N Y 60 N 14290 -90 5 -0.63 96735685 6765 10.09 14390 14390 14230 18690 10070 14380 14299.44 14.03 0 -3342 14680 14530 14280 14130 13880 14605 14205 169 4310 500 10920 10 1 33135540 4735 6.54 0.71 12 0.02 2185.00 19995.00 16110 20241219 -11.30 10050 20240805 42.19 15100 -5.36 20250110 13130 8.83 20250210 16110 -11.30 20241219 10050 42.19 20240805 0.26 N 453340 500 169 억 4649019 N N 0 N 00 N
9 20250321 091343 55 60.00 KOSPI 유통 N N N Y 60 N 14320 -60 5 -0.42 16762660 1169 1.74 14390 14390 14310 18690 10070 14380 14339.32 14.03 0 -974 14680 14530 14280 14130 13880 14605 14205 169 4310 500 10920 10 1 33135540 4745 6.55 0.72 12 0.00 2185.00 19995.00 16110 20241219 -11.11 10050 20240805 42.49 15100 -5.17 20250110 13130 9.06 20250210 16110 -11.11 20241219 10050 42.49 20240805 0.26 N 453340 500 169 억 4649019 N N 0 N 00 N
10 20250320 161959 55 60.00 KOSPI 유통 N N N Y 60 N 14380 310 2 2.20 956601115 66977 102.81 14070 14430 14030 18290 9850 14070 14282.43 14.00 0 -6474 14356 14212 13956 13812 13556 14285 13885 169 4220 500 10690 10 1 33135540 4765 6.58 0.72 12 0.20 2185.00 19995.00 16110 20241219 -10.74 10050 20240805 43.08 15100 -4.77 20250110 13130 9.52 20250210 16110 -10.74 20241219 10050 43.08 20240805 0.26 N 453340 500 169 억 4640430 N N 0 N 00 N
11 20250320 151330 55 60.00 KOSPI 유통 N N N Y 60 N 14270 200 2 1.42 908031115 63590 97.61 14070 14430 14030 18290 9850 14070 14279.46 14.00 0 -6946 14356 14212 13956 13812 13556 14285 13885 169 4220 500 10690 10 1 33135540 4728 6.53 0.71 12 0.19 2185.00 19995.00 16110 20241219 -11.42 10050 20240805 41.99 15100 -5.50 20250110 13130 8.68 20250210 16110 -11.42 20241219 10050 41.99 20240805 0.26 N 453340 500 169 억 4640430 N N 0 N 00 N
12 20250320 141335 55 60.00 KOSPI 유통 N N N Y 60 N 14340 270 2 1.92 725054695 50832 78.03 14070 14430 14030 18290 9850 14070 14263.75 14.00 0 -7733 14356 14212 13956 13812 13556 14285 13885 169 4220 500 10690 10 1 33135540 4752 6.56 0.72 12 0.15 2185.00 19995.00 16110 20241219 -10.99 10050 20240805 42.69 15100 -5.03 20250110 13130 9.22 20250210 16110 -10.99 20241219 10050 42.69 20240805 0.26 N 453340 500 169 억 4640430 N N 0 N 00 N