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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
452260/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
20250312,161258,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1247,18,2,1.46,952392227,764299,228.93,1229,1265,1227,1597,861,1229,1246.10,2.87,0,58110,1254,1241,1225,1212,1196,1248,1219,969,368,500,830,1,1,193859610,2417,-8.15,0.30,12,0.39,-153.00,4213.00,1607,20240403,-22.40,1010,20240805,23.47,1515,-17.69,20250213,1082,15.25,20250102,1607,-22.40,20240403,1010,23.47,20240805,2.03,N,452260,500,969 억,,5561388,N,N,49464,N,00,N
20250312,151301,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1239,10,2,0.81,903670920,725069,217.18,1229,1265,1227,1597,861,1229,1246.32,2.87,0,63713,1254,1241,1225,1212,1196,1248,1219,969,368,500,830,1,1,193859610,2402,-8.10,0.29,12,0.37,-153.00,4213.00,1607,20240403,-22.90,1010,20240805,22.67,1515,-18.22,20250213,1082,14.51,20250102,1607,-22.90,20240403,1010,22.67,20240805,2.03,N,452260,500,969 억,,5561388,N,N,2782,N,00,N
20250312,141256,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1235,6,2,0.49,722334912,579851,173.68,1229,1263,1227,1597,861,1229,1245.73,2.87,0,92221,1254,1241,1225,1212,1196,1248,1219,969,368,500,830,1,1,193859610,2394,-8.07,0.29,12,0.30,-153.00,4213.00,1607,20240403,-23.15,1010,20240805,22.28,1515,-18.48,20250213,1082,14.14,20250102,1607,-23.15,20240403,1010,22.28,20240805,2.03,N,452260,500,969 억,,5561388,N,N,2782,N,00,N
20250312,131258,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1244,15,2,1.22,659942299,529499,158.60,1229,1263,1227,1597,861,1229,1246.35,2.87,0,87347,1254,1241,1225,1212,1196,1248,1219,969,368,500,830,1,1,193859610,2412,-8.13,0.30,12,0.27,-153.00,4213.00,1607,20240403,-22.59,1010,20240805,23.17,1515,-17.89,20250213,1082,14.97,20250102,1607,-22.59,20240403,1010,23.17,20240805,2.03,N,452260,500,969 억,,5561388,N,N,2782,N,00,N
20250312,121302,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1250,21,2,1.71,538640239,432148,129.44,1229,1263,1227,1597,861,1229,1246.43,2.87,0,81509,1254,1241,1225,1212,1196,1248,1219,969,368,500,830,1,1,193859610,2423,-8.17,0.30,12,0.22,-153.00,4213.00,1607,20240403,-22.22,1010,20240805,23.76,1515,-17.49,20250213,1082,15.53,20250102,1607,-22.22,20240403,1010,23.76,20240805,2.03,N,452260,500,969 억,,5561388,N,N,2782,N,00,N
20250312,111251,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1249,20,2,1.63,279023876,225229,67.46,1229,1249,1227,1597,861,1229,1238.85,2.87,0,57114,1254,1241,1225,1212,1196,1248,1219,969,368,500,830,1,1,193859610,2421,-8.16,0.30,12,0.12,-153.00,4213.00,1607,20240403,-22.28,1010,20240805,23.66,1515,-17.56,20250213,1082,15.43,20250102,1607,-22.28,20240403,1010,23.66,20240805,2.03,N,452260,500,969 억,,5561388,N,N,2782,N,00,N
20250312,101254,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1242,13,2,1.06,166559706,134599,40.32,1229,1245,1227,1597,861,1229,1237.45,2.87,0,46699,1254,1241,1225,1212,1196,1248,1219,969,368,500,830,1,1,193859610,2408,-8.12,0.29,12,0.07,-153.00,4213.00,1607,20240403,-22.71,1010,20240805,22.97,1515,-18.02,20250213,1082,14.79,20250102,1607,-22.71,20240403,1010,22.97,20240805,2.03,N,452260,500,969 억,,5561388,N,N,2782,N,00,N
20250312,091302,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1235,6,2,0.49,28056426,22785,6.82,1229,1235,1227,1597,861,1229,1231.36,2.87,0,10188,1254,1241,1225,1212,1196,1248,1219,969,368,500,830,1,1,193859610,2394,-8.07,0.29,12,0.01,-153.00,4213.00,1607,20240403,-23.15,1010,20240805,22.28,1515,-18.48,20250213,1082,14.14,20250102,1607,-23.15,20240403,1010,22.28,20240805,2.03,N,452260,500,969 억,,5561388,N,N,2782,N,00,N
20250311,161247,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1229,-13,5,-1.05,406420191,333329,75.49,1224,1238,1209,1614,870,1242,1219.27,2.90,0,-60775,1285,1263,1246,1224,1207,1274,1235,969,372,500,840,1,1,193859610,2383,-8.03,0.29,12,0.17,-153.00,4213.00,1607,20240403,-23.52,1010,20240805,21.68,1515,-18.88,20250213,1082,13.59,20250102,1607,-23.52,20240403,1010,21.68,20240805,2.03,N,452260,500,969 억,,5621800,N,N,2782,N,00,N
20250311,151250,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1228,-14,5,-1.13,392505430,321981,72.92,1224,1238,1209,1614,870,1242,1219.03,2.90,0,-59757,1285,1263,1246,1224,1207,1274,1235,969,372,500,840,1,1,193859610,2381,-8.03,0.29,12,0.17,-153.00,4213.00,1607,20240403,-23.58,1010,20240805,21.58,1515,-18.94,20250213,1082,13.49,20250102,1607,-23.58,20240403,1010,21.58,20240805,2.03,N,452260,500,969 억,,5621800,N,N,0,N,00,N
20250311,141254,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1227,-15,5,-1.21,358774992,294451,66.69,1224,1238,1209,1614,870,1242,1218.45,2.90,0,-70214,1285,1263,1246,1224,1207,1274,1235,969,372,500,840,1,1,193859610,2379,-8.02,0.29,12,0.15,-153.00,4213.00,1607,20240403,-23.65,1010,20240805,21.49,1515,-19.01,20250213,1082,13.40,20250102,1607,-23.65,20240403,1010,21.49,20240805,2.03,N,452260,500,969 억,,5621800,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 20250312 161258 55 60.00 KOSPI 유통 N N N Y 60 N 1247 18 2 1.46 952392227 764299 228.93 1229 1265 1227 1597 861 1229 1246.10 2.87 0 58110 1254 1241 1225 1212 1196 1248 1219 969 368 500 830 1 1 193859610 2417 -8.15 0.30 12 0.39 -153.00 4213.00 1607 20240403 -22.40 1010 20240805 23.47 1515 -17.69 20250213 1082 15.25 20250102 1607 -22.40 20240403 1010 23.47 20240805 2.03 N 452260 500 969 억 5561388 N N 49464 N 00 N
3 20250312 151301 55 60.00 KOSPI 유통 N N N Y 60 N 1239 10 2 0.81 903670920 725069 217.18 1229 1265 1227 1597 861 1229 1246.32 2.87 0 63713 1254 1241 1225 1212 1196 1248 1219 969 368 500 830 1 1 193859610 2402 -8.10 0.29 12 0.37 -153.00 4213.00 1607 20240403 -22.90 1010 20240805 22.67 1515 -18.22 20250213 1082 14.51 20250102 1607 -22.90 20240403 1010 22.67 20240805 2.03 N 452260 500 969 억 5561388 N N 2782 N 00 N
4 20250312 141256 55 60.00 KOSPI 유통 N N N Y 60 N 1235 6 2 0.49 722334912 579851 173.68 1229 1263 1227 1597 861 1229 1245.73 2.87 0 92221 1254 1241 1225 1212 1196 1248 1219 969 368 500 830 1 1 193859610 2394 -8.07 0.29 12 0.30 -153.00 4213.00 1607 20240403 -23.15 1010 20240805 22.28 1515 -18.48 20250213 1082 14.14 20250102 1607 -23.15 20240403 1010 22.28 20240805 2.03 N 452260 500 969 억 5561388 N N 2782 N 00 N
5 20250312 131258 55 60.00 KOSPI 유통 N N N Y 60 N 1244 15 2 1.22 659942299 529499 158.60 1229 1263 1227 1597 861 1229 1246.35 2.87 0 87347 1254 1241 1225 1212 1196 1248 1219 969 368 500 830 1 1 193859610 2412 -8.13 0.30 12 0.27 -153.00 4213.00 1607 20240403 -22.59 1010 20240805 23.17 1515 -17.89 20250213 1082 14.97 20250102 1607 -22.59 20240403 1010 23.17 20240805 2.03 N 452260 500 969 억 5561388 N N 2782 N 00 N
6 20250312 121302 55 60.00 KOSPI 유통 N N N Y 60 N 1250 21 2 1.71 538640239 432148 129.44 1229 1263 1227 1597 861 1229 1246.43 2.87 0 81509 1254 1241 1225 1212 1196 1248 1219 969 368 500 830 1 1 193859610 2423 -8.17 0.30 12 0.22 -153.00 4213.00 1607 20240403 -22.22 1010 20240805 23.76 1515 -17.49 20250213 1082 15.53 20250102 1607 -22.22 20240403 1010 23.76 20240805 2.03 N 452260 500 969 억 5561388 N N 2782 N 00 N
7 20250312 111251 55 60.00 KOSPI 유통 N N N Y 60 N 1249 20 2 1.63 279023876 225229 67.46 1229 1249 1227 1597 861 1229 1238.85 2.87 0 57114 1254 1241 1225 1212 1196 1248 1219 969 368 500 830 1 1 193859610 2421 -8.16 0.30 12 0.12 -153.00 4213.00 1607 20240403 -22.28 1010 20240805 23.66 1515 -17.56 20250213 1082 15.43 20250102 1607 -22.28 20240403 1010 23.66 20240805 2.03 N 452260 500 969 억 5561388 N N 2782 N 00 N
8 20250312 101254 55 60.00 KOSPI 유통 N N N Y 60 N 1242 13 2 1.06 166559706 134599 40.32 1229 1245 1227 1597 861 1229 1237.45 2.87 0 46699 1254 1241 1225 1212 1196 1248 1219 969 368 500 830 1 1 193859610 2408 -8.12 0.29 12 0.07 -153.00 4213.00 1607 20240403 -22.71 1010 20240805 22.97 1515 -18.02 20250213 1082 14.79 20250102 1607 -22.71 20240403 1010 22.97 20240805 2.03 N 452260 500 969 억 5561388 N N 2782 N 00 N
9 20250312 091302 55 60.00 KOSPI 유통 N N N Y 60 N 1235 6 2 0.49 28056426 22785 6.82 1229 1235 1227 1597 861 1229 1231.36 2.87 0 10188 1254 1241 1225 1212 1196 1248 1219 969 368 500 830 1 1 193859610 2394 -8.07 0.29 12 0.01 -153.00 4213.00 1607 20240403 -23.15 1010 20240805 22.28 1515 -18.48 20250213 1082 14.14 20250102 1607 -23.15 20240403 1010 22.28 20240805 2.03 N 452260 500 969 억 5561388 N N 2782 N 00 N
10 20250311 161247 55 60.00 KOSPI 유통 N N N Y 60 N 1229 -13 5 -1.05 406420191 333329 75.49 1224 1238 1209 1614 870 1242 1219.27 2.90 0 -60775 1285 1263 1246 1224 1207 1274 1235 969 372 500 840 1 1 193859610 2383 -8.03 0.29 12 0.17 -153.00 4213.00 1607 20240403 -23.52 1010 20240805 21.68 1515 -18.88 20250213 1082 13.59 20250102 1607 -23.52 20240403 1010 21.68 20240805 2.03 N 452260 500 969 억 5621800 N N 2782 N 00 N
11 20250311 151250 55 60.00 KOSPI 유통 N N N Y 60 N 1228 -14 5 -1.13 392505430 321981 72.92 1224 1238 1209 1614 870 1242 1219.03 2.90 0 -59757 1285 1263 1246 1224 1207 1274 1235 969 372 500 840 1 1 193859610 2381 -8.03 0.29 12 0.17 -153.00 4213.00 1607 20240403 -23.58 1010 20240805 21.58 1515 -18.94 20250213 1082 13.49 20250102 1607 -23.58 20240403 1010 21.58 20240805 2.03 N 452260 500 969 억 5621800 N N 0 N 00 N
12 20250311 141254 55 60.00 KOSPI 유통 N N N Y 60 N 1227 -15 5 -1.21 358774992 294451 66.69 1224 1238 1209 1614 870 1242 1218.45 2.90 0 -70214 1285 1263 1246 1224 1207 1274 1235 969 372 500 840 1 1 193859610 2379 -8.02 0.29 12 0.15 -153.00 4213.00 1607 20240403 -23.65 1010 20240805 21.49 1515 -19.01 20250213 1082 13.40 20250102 1607 -23.65 20240403 1010 21.49 20240805 2.03 N 452260 500 969 억 5621800 N N 0 N 00 N