ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,161121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5650,60,2,1.07,859836310,150579,68.16,5590,5840,5550,7260,3920,5590,5711.28,0.94,0,29140,5816,5702,5606,5492,5396,5655,5445,251,1670,500,4130,10,1,49965080,2823,19.69,1.51,12,0.30,287.00,3737.00,6470,20241213,-12.67,3848,20240909,46.83,6250,-9.60,20250226,4750,18.95,20250131,12930,-56.30,20241213,4750,18.95,20250131,0.61,N,339770,500,250 억,,467993,N,N,45,N,00,N
20250307,151125,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5720,130,2,2.33,831677430,145610,65.91,5590,5840,5550,7260,3920,5590,5711.68,0.94,0,28750,5816,5702,5606,5492,5396,5655,5445,251,1670,500,4130,10,1,49965080,2858,19.93,1.53,12,0.29,287.00,3737.00,6470,20241213,-11.59,3848,20240909,48.65,6250,-8.48,20250226,4750,20.42,20250131,12930,-55.76,20241213,4750,20.42,20250131,0.61,N,339770,500,250 억,,467993,N,N,0,N,00,N
20250307,141122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5690,100,2,1.79,767195030,134313,60.79,5590,5840,5550,7260,3920,5590,5711.99,0.94,0,26750,5816,5702,5606,5492,5396,5655,5445,251,1670,500,4130,10,1,49965080,2843,19.83,1.52,12,0.27,287.00,3737.00,6470,20241213,-12.06,3848,20240909,47.87,6250,-8.96,20250226,4750,19.79,20250131,12930,-55.99,20241213,4750,19.79,20250131,0.61,N,339770,500,250 억,,467993,N,N,0,N,00,N
20250307,131124,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5810,220,2,3.94,620749830,108715,49.21,5590,5840,5550,7260,3920,5590,5709.88,0.94,0,28826,5816,5702,5606,5492,5396,5655,5445,251,1670,500,4130,10,1,49965080,2903,20.24,1.55,12,0.22,287.00,3737.00,6470,20241213,-10.20,3848,20240909,50.99,6250,-7.04,20250226,4750,22.32,20250131,12930,-55.07,20241213,4750,22.32,20250131,0.61,N,339770,500,250 억,,467993,N,N,0,N,00,N
20250307,121123,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5780,190,2,3.40,564085665,98952,44.79,5590,5840,5550,7260,3920,5590,5700.60,0.94,0,27459,5816,5702,5606,5492,5396,5655,5445,251,1670,500,4130,10,1,49965080,2888,20.14,1.55,12,0.20,287.00,3737.00,6470,20241213,-10.66,3848,20240909,50.21,6250,-7.52,20250226,4750,21.68,20250131,12930,-55.30,20241213,4750,21.68,20250131,0.61,N,339770,500,250 억,,467993,N,N,0,N,00,N
20250307,111121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5760,170,2,3.04,506030120,88901,40.24,5590,5840,5550,7260,3920,5590,5692.06,0.94,0,26366,5816,5702,5606,5492,5396,5655,5445,251,1670,500,4130,10,1,49965080,2878,20.07,1.54,12,0.18,287.00,3737.00,6470,20241213,-10.97,3848,20240909,49.69,6250,-7.84,20250226,4750,21.26,20250131,12930,-55.45,20241213,4750,21.26,20250131,0.61,N,339770,500,250 억,,467993,N,N,0,N,00,N
20250307,101118,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5780,190,2,3.40,430104100,75791,34.30,5590,5810,5550,7260,3920,5590,5674.87,0.94,0,21339,5816,5702,5606,5492,5396,5655,5445,251,1670,500,4130,10,1,49965080,2888,20.14,1.55,12,0.15,287.00,3737.00,6470,20241213,-10.66,3848,20240909,50.21,6250,-7.52,20250226,4750,21.68,20250131,12930,-55.30,20241213,4750,21.68,20250131,0.61,N,339770,500,250 억,,467993,N,N,0,N,00,N
20250307,091125,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5570,-20,5,-0.36,26778920,4805,2.17,5590,5600,5550,7260,3920,5590,5573.14,0.94,0,3073,5816,5702,5606,5492,5396,5655,5445,251,1670,500,4130,10,1,49965080,2783,19.41,1.49,12,0.01,287.00,3737.00,6470,20241213,-13.91,3848,20240909,44.75,6250,-10.88,20250226,4750,17.26,20250131,12930,-56.92,20241213,4750,17.26,20250131,0.61,N,339770,500,250 억,,467993,N,N,0,N,00,N
20250306,161114,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5590,-340,5,-5.73,1239410655,220726,132.62,5720,5720,5510,7700,4160,5930,5615.18,1.06,0,-55296,6090,6010,5850,5770,5610,6050,5810,251,1770,500,4380,10,1,49965080,2793,19.48,1.50,12,0.44,287.00,3737.00,6470,20241213,-13.60,3848,20240909,45.27,6250,-10.56,20250226,4750,17.68,20250131,12930,-56.77,20241213,4750,17.68,20250131,0.60,N,339770,500,250 억,,527262,N,N,4018,N,00,N
20250306,151114,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5640,-290,5,-4.89,1201954155,214041,128.60,5720,5720,5510,7700,4160,5930,5615.53,1.06,0,-54759,6090,6010,5850,5770,5610,6050,5810,251,1770,500,4380,10,1,49965080,2818,19.65,1.51,12,0.43,287.00,3737.00,6470,20241213,-12.83,3848,20240909,46.57,6250,-9.76,20250226,4750,18.74,20250131,12930,-56.38,20241213,4750,18.74,20250131,0.60,N,339770,500,250 억,,527262,N,N,4018,N,00,N
20250306,141114,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5620,-310,5,-5.23,1099975490,195887,117.69,5720,5720,5510,7700,4160,5930,5615.36,1.06,0,-45889,6090,6010,5850,5770,5610,6050,5810,251,1770,500,4380,10,1,49965080,2808,19.58,1.50,12,0.39,287.00,3737.00,6470,20241213,-13.14,3848,20240909,46.05,6250,-10.08,20250226,4750,18.32,20250131,12930,-56.54,20241213,4750,18.32,20250131,0.60,N,339770,500,250 억,,527262,N,N,4018,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 20250307 161121 57 100.00 KOSPI 유통 N N N N N 5650 60 2 1.07 859836310 150579 68.16 5590 5840 5550 7260 3920 5590 5711.28 0.94 0 29140 5816 5702 5606 5492 5396 5655 5445 251 1670 500 4130 10 1 49965080 2823 19.69 1.51 12 0.30 287.00 3737.00 6470 20241213 -12.67 3848 20240909 46.83 6250 -9.60 20250226 4750 18.95 20250131 12930 -56.30 20241213 4750 18.95 20250131 0.61 N 339770 500 250 억 467993 N N 45 N 00 N
3 20250307 151125 57 100.00 KOSPI 유통 N N N N N 5720 130 2 2.33 831677430 145610 65.91 5590 5840 5550 7260 3920 5590 5711.68 0.94 0 28750 5816 5702 5606 5492 5396 5655 5445 251 1670 500 4130 10 1 49965080 2858 19.93 1.53 12 0.29 287.00 3737.00 6470 20241213 -11.59 3848 20240909 48.65 6250 -8.48 20250226 4750 20.42 20250131 12930 -55.76 20241213 4750 20.42 20250131 0.61 N 339770 500 250 억 467993 N N 0 N 00 N
4 20250307 141122 57 100.00 KOSPI 유통 N N N N N 5690 100 2 1.79 767195030 134313 60.79 5590 5840 5550 7260 3920 5590 5711.99 0.94 0 26750 5816 5702 5606 5492 5396 5655 5445 251 1670 500 4130 10 1 49965080 2843 19.83 1.52 12 0.27 287.00 3737.00 6470 20241213 -12.06 3848 20240909 47.87 6250 -8.96 20250226 4750 19.79 20250131 12930 -55.99 20241213 4750 19.79 20250131 0.61 N 339770 500 250 억 467993 N N 0 N 00 N
5 20250307 131124 57 100.00 KOSPI 유통 N N N N N 5810 220 2 3.94 620749830 108715 49.21 5590 5840 5550 7260 3920 5590 5709.88 0.94 0 28826 5816 5702 5606 5492 5396 5655 5445 251 1670 500 4130 10 1 49965080 2903 20.24 1.55 12 0.22 287.00 3737.00 6470 20241213 -10.20 3848 20240909 50.99 6250 -7.04 20250226 4750 22.32 20250131 12930 -55.07 20241213 4750 22.32 20250131 0.61 N 339770 500 250 억 467993 N N 0 N 00 N
6 20250307 121123 57 100.00 KOSPI 유통 N N N N N 5780 190 2 3.40 564085665 98952 44.79 5590 5840 5550 7260 3920 5590 5700.60 0.94 0 27459 5816 5702 5606 5492 5396 5655 5445 251 1670 500 4130 10 1 49965080 2888 20.14 1.55 12 0.20 287.00 3737.00 6470 20241213 -10.66 3848 20240909 50.21 6250 -7.52 20250226 4750 21.68 20250131 12930 -55.30 20241213 4750 21.68 20250131 0.61 N 339770 500 250 억 467993 N N 0 N 00 N
7 20250307 111121 57 100.00 KOSPI 유통 N N N N N 5760 170 2 3.04 506030120 88901 40.24 5590 5840 5550 7260 3920 5590 5692.06 0.94 0 26366 5816 5702 5606 5492 5396 5655 5445 251 1670 500 4130 10 1 49965080 2878 20.07 1.54 12 0.18 287.00 3737.00 6470 20241213 -10.97 3848 20240909 49.69 6250 -7.84 20250226 4750 21.26 20250131 12930 -55.45 20241213 4750 21.26 20250131 0.61 N 339770 500 250 억 467993 N N 0 N 00 N
8 20250307 101118 57 100.00 KOSPI 유통 N N N N N 5780 190 2 3.40 430104100 75791 34.30 5590 5810 5550 7260 3920 5590 5674.87 0.94 0 21339 5816 5702 5606 5492 5396 5655 5445 251 1670 500 4130 10 1 49965080 2888 20.14 1.55 12 0.15 287.00 3737.00 6470 20241213 -10.66 3848 20240909 50.21 6250 -7.52 20250226 4750 21.68 20250131 12930 -55.30 20241213 4750 21.68 20250131 0.61 N 339770 500 250 억 467993 N N 0 N 00 N
9 20250307 091125 57 100.00 KOSPI 유통 N N N N N 5570 -20 5 -0.36 26778920 4805 2.17 5590 5600 5550 7260 3920 5590 5573.14 0.94 0 3073 5816 5702 5606 5492 5396 5655 5445 251 1670 500 4130 10 1 49965080 2783 19.41 1.49 12 0.01 287.00 3737.00 6470 20241213 -13.91 3848 20240909 44.75 6250 -10.88 20250226 4750 17.26 20250131 12930 -56.92 20241213 4750 17.26 20250131 0.61 N 339770 500 250 억 467993 N N 0 N 00 N
10 20250306 161114 57 100.00 KOSPI 유통 N N N N N 5590 -340 5 -5.73 1239410655 220726 132.62 5720 5720 5510 7700 4160 5930 5615.18 1.06 0 -55296 6090 6010 5850 5770 5610 6050 5810 251 1770 500 4380 10 1 49965080 2793 19.48 1.50 12 0.44 287.00 3737.00 6470 20241213 -13.60 3848 20240909 45.27 6250 -10.56 20250226 4750 17.68 20250131 12930 -56.77 20241213 4750 17.68 20250131 0.60 N 339770 500 250 억 527262 N N 4018 N 00 N
11 20250306 151114 57 100.00 KOSPI 유통 N N N N N 5640 -290 5 -4.89 1201954155 214041 128.60 5720 5720 5510 7700 4160 5930 5615.53 1.06 0 -54759 6090 6010 5850 5770 5610 6050 5810 251 1770 500 4380 10 1 49965080 2818 19.65 1.51 12 0.43 287.00 3737.00 6470 20241213 -12.83 3848 20240909 46.57 6250 -9.76 20250226 4750 18.74 20250131 12930 -56.38 20241213 4750 18.74 20250131 0.60 N 339770 500 250 억 527262 N N 4018 N 00 N
12 20250306 141114 57 100.00 KOSPI 유통 N N N N N 5620 -310 5 -5.23 1099975490 195887 117.69 5720 5720 5510 7700 4160 5930 5615.36 1.06 0 -45889 6090 6010 5850 5770 5610 6050 5810 251 1770 500 4380 10 1 49965080 2808 19.58 1.50 12 0.39 287.00 3737.00 6470 20241213 -13.14 3848 20240909 46.05 6250 -10.08 20250226 4750 18.32 20250131 12930 -56.54 20241213 4750 18.32 20250131 0.60 N 339770 500 250 억 527262 N N 4018 N 00 N