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
475560/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
20250312,161323,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28650,150,2,0.53,1177217675,41118,54.24,28600,28750,28500,37050,19950,28500,28630.11,0.30,0,377,29333,28916,28583,28166,27833,28750,28000,75,8550,500,19950,50,1,14737260,4222,15.60,2.48,12,0.28,1837.00,11574.00,64500,20241106,-55.58,28250,20250311,1.42,33550,-14.61,20250212,28250,1.42,20250311,64500,-55.58,20241106,28250,1.42,20250311,0.34,N,475560,500,75 억,,44601,N,N,17,N,00,N
20250312,151327,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28600,100,2,0.35,1141889350,39884,52.61,28600,28750,28500,37050,19950,28500,28630.26,0.30,0,196,29333,28916,28583,28166,27833,28750,28000,75,8550,500,19950,50,1,14737260,4215,15.57,2.47,12,0.27,1837.00,11574.00,64500,20241106,-55.66,28250,20250311,1.24,33550,-14.75,20250212,28250,1.24,20250311,64500,-55.66,20241106,28250,1.24,20250311,0.34,N,475560,500,75 억,,44601,N,N,2,N,00,N
20250312,141321,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28600,100,2,0.35,1034317975,36128,47.66,28600,28750,28500,37050,19950,28500,28629.26,0.30,0,128,29333,28916,28583,28166,27833,28750,28000,75,8550,500,19950,50,1,14737260,4215,15.57,2.47,12,0.25,1837.00,11574.00,64500,20241106,-55.66,28250,20250311,1.24,33550,-14.75,20250212,28250,1.24,20250311,64500,-55.66,20241106,28250,1.24,20250311,0.34,N,475560,500,75 억,,44601,N,N,2,N,00,N
20250312,131323,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28700,200,2,0.70,883350350,30861,40.71,28600,28750,28500,37050,19950,28500,28623.52,0.30,0,-452,29333,28916,28583,28166,27833,28750,28000,75,8550,500,19950,50,1,14737260,4230,15.62,2.48,12,0.21,1837.00,11574.00,64500,20241106,-55.50,28250,20250311,1.59,33550,-14.46,20250212,28250,1.59,20250311,64500,-55.50,20241106,28250,1.59,20250311,0.34,N,475560,500,75 억,,44601,N,N,2,N,00,N
20250312,121327,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28650,150,2,0.53,726551150,25395,33.50,28600,28750,28500,37050,19950,28500,28610.01,0.30,0,-398,29333,28916,28583,28166,27833,28750,28000,75,8550,500,19950,50,1,14737260,4222,15.60,2.48,12,0.17,1837.00,11574.00,64500,20241106,-55.58,28250,20250311,1.42,33550,-14.61,20250212,28250,1.42,20250311,64500,-55.58,20241106,28250,1.42,20250311,0.34,N,475560,500,75 억,,44601,N,N,2,N,00,N
20250312,111317,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28600,100,2,0.35,640765150,22399,29.55,28600,28750,28500,37050,19950,28500,28606.86,0.30,0,-380,29333,28916,28583,28166,27833,28750,28000,75,8550,500,19950,50,1,14737260,4215,15.57,2.47,12,0.15,1837.00,11574.00,64500,20241106,-55.66,28250,20250311,1.24,33550,-14.75,20250212,28250,1.24,20250311,64500,-55.66,20241106,28250,1.24,20250311,0.34,N,475560,500,75 억,,44601,N,N,2,N,00,N
20250312,101320,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28500,0,3,0.00,485716375,16972,22.39,28600,28750,28500,37050,19950,28500,28618.69,0.30,0,-288,29333,28916,28583,28166,27833,28750,28000,75,8550,500,19950,50,1,14737260,4200,15.51,2.46,12,0.12,1837.00,11574.00,64500,20241106,-55.81,28250,20250311,0.88,33550,-15.05,20250212,28250,0.88,20250311,64500,-55.81,20241106,28250,0.88,20250311,0.34,N,475560,500,75 억,,44601,N,N,2,N,00,N
20250312,091328,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28700,200,2,0.70,94035650,3285,4.33,28600,28750,28550,37050,19950,28500,28625.77,0.30,0,121,29333,28916,28583,28166,27833,28750,28000,75,8550,500,19950,50,1,14737260,4230,15.62,2.48,12,0.02,1837.00,11574.00,64500,20241106,-55.50,28250,20250311,1.59,33550,-14.46,20250212,28250,1.59,20250311,64500,-55.50,20241106,28250,1.59,20250311,0.34,N,475560,500,75 억,,44601,N,N,2,N,00,N
20250311,161312,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,28500,-700,5,-2.40,2148715550,75357,83.10,29000,29000,28250,37950,20450,29200,28513.82,0.26,0,-74,29866,29532,29316,28982,28766,29425,28875,75,8750,500,20440,50,1,14657120,4177,15.51,2.46,12,0.51,1837.00,11574.00,64500,20241106,-55.81,28250,20250311,0.88,33550,-15.05,20250212,28250,0.88,20250311,64500,-55.81,20241106,28250,0.88,20250311,0.37,N,475560,500,74 억,,37835,N,N,2,N,00,N
20250311,151315,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,28600,-600,5,-2.05,2094018950,73438,80.98,29000,29000,28250,37950,20450,29200,28514.09,0.26,0,-62,29866,29532,29316,28982,28766,29425,28875,75,8750,500,20440,50,1,14657120,4192,15.57,2.47,12,0.50,1837.00,11574.00,64500,20241106,-55.66,28250,20250311,1.24,33550,-14.75,20250212,28250,1.24,20250311,64500,-55.66,20241106,28250,1.24,20250311,0.37,N,475560,500,74 억,,37835,N,N,2,N,00,N
20250311,141319,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,28550,-650,5,-2.23,1950896725,68427,75.46,29000,29000,28250,37950,20450,29200,28510.61,0.26,0,-111,29866,29532,29316,28982,28766,29425,28875,75,8750,500,20440,50,1,14657120,4185,15.54,2.47,12,0.47,1837.00,11574.00,64500,20241106,-55.74,28250,20250311,1.06,33550,-14.90,20250212,28250,1.06,20250311,64500,-55.74,20241106,28250,1.06,20250311,0.37,N,475560,500,74 억,,37835,N,N,2,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 161323 57 100.00 KOSPI 유통 N N N N N 28650 150 2 0.53 1177217675 41118 54.24 28600 28750 28500 37050 19950 28500 28630.11 0.30 0 377 29333 28916 28583 28166 27833 28750 28000 75 8550 500 19950 50 1 14737260 4222 15.60 2.48 12 0.28 1837.00 11574.00 64500 20241106 -55.58 28250 20250311 1.42 33550 -14.61 20250212 28250 1.42 20250311 64500 -55.58 20241106 28250 1.42 20250311 0.34 N 475560 500 75 억 44601 N N 17 N 00 N
3 20250312 151327 57 100.00 KOSPI 유통 N N N N N 28600 100 2 0.35 1141889350 39884 52.61 28600 28750 28500 37050 19950 28500 28630.26 0.30 0 196 29333 28916 28583 28166 27833 28750 28000 75 8550 500 19950 50 1 14737260 4215 15.57 2.47 12 0.27 1837.00 11574.00 64500 20241106 -55.66 28250 20250311 1.24 33550 -14.75 20250212 28250 1.24 20250311 64500 -55.66 20241106 28250 1.24 20250311 0.34 N 475560 500 75 억 44601 N N 2 N 00 N
4 20250312 141321 57 100.00 KOSPI 유통 N N N N N 28600 100 2 0.35 1034317975 36128 47.66 28600 28750 28500 37050 19950 28500 28629.26 0.30 0 128 29333 28916 28583 28166 27833 28750 28000 75 8550 500 19950 50 1 14737260 4215 15.57 2.47 12 0.25 1837.00 11574.00 64500 20241106 -55.66 28250 20250311 1.24 33550 -14.75 20250212 28250 1.24 20250311 64500 -55.66 20241106 28250 1.24 20250311 0.34 N 475560 500 75 억 44601 N N 2 N 00 N
5 20250312 131323 57 100.00 KOSPI 유통 N N N N N 28700 200 2 0.70 883350350 30861 40.71 28600 28750 28500 37050 19950 28500 28623.52 0.30 0 -452 29333 28916 28583 28166 27833 28750 28000 75 8550 500 19950 50 1 14737260 4230 15.62 2.48 12 0.21 1837.00 11574.00 64500 20241106 -55.50 28250 20250311 1.59 33550 -14.46 20250212 28250 1.59 20250311 64500 -55.50 20241106 28250 1.59 20250311 0.34 N 475560 500 75 억 44601 N N 2 N 00 N
6 20250312 121327 57 100.00 KOSPI 유통 N N N N N 28650 150 2 0.53 726551150 25395 33.50 28600 28750 28500 37050 19950 28500 28610.01 0.30 0 -398 29333 28916 28583 28166 27833 28750 28000 75 8550 500 19950 50 1 14737260 4222 15.60 2.48 12 0.17 1837.00 11574.00 64500 20241106 -55.58 28250 20250311 1.42 33550 -14.61 20250212 28250 1.42 20250311 64500 -55.58 20241106 28250 1.42 20250311 0.34 N 475560 500 75 억 44601 N N 2 N 00 N
7 20250312 111317 57 100.00 KOSPI 유통 N N N N N 28600 100 2 0.35 640765150 22399 29.55 28600 28750 28500 37050 19950 28500 28606.86 0.30 0 -380 29333 28916 28583 28166 27833 28750 28000 75 8550 500 19950 50 1 14737260 4215 15.57 2.47 12 0.15 1837.00 11574.00 64500 20241106 -55.66 28250 20250311 1.24 33550 -14.75 20250212 28250 1.24 20250311 64500 -55.66 20241106 28250 1.24 20250311 0.34 N 475560 500 75 억 44601 N N 2 N 00 N
8 20250312 101320 57 100.00 KOSPI 유통 N N N N N 28500 0 3 0.00 485716375 16972 22.39 28600 28750 28500 37050 19950 28500 28618.69 0.30 0 -288 29333 28916 28583 28166 27833 28750 28000 75 8550 500 19950 50 1 14737260 4200 15.51 2.46 12 0.12 1837.00 11574.00 64500 20241106 -55.81 28250 20250311 0.88 33550 -15.05 20250212 28250 0.88 20250311 64500 -55.81 20241106 28250 0.88 20250311 0.34 N 475560 500 75 억 44601 N N 2 N 00 N
9 20250312 091328 57 100.00 KOSPI 유통 N N N N N 28700 200 2 0.70 94035650 3285 4.33 28600 28750 28550 37050 19950 28500 28625.77 0.30 0 121 29333 28916 28583 28166 27833 28750 28000 75 8550 500 19950 50 1 14737260 4230 15.62 2.48 12 0.02 1837.00 11574.00 64500 20241106 -55.50 28250 20250311 1.59 33550 -14.46 20250212 28250 1.59 20250311 64500 -55.50 20241106 28250 1.59 20250311 0.34 N 475560 500 75 억 44601 N N 2 N 00 N
10 20250311 161312 57 100.00 KOSPI 신저가 유통 N N N N N 28500 -700 5 -2.40 2148715550 75357 83.10 29000 29000 28250 37950 20450 29200 28513.82 0.26 0 -74 29866 29532 29316 28982 28766 29425 28875 75 8750 500 20440 50 1 14657120 4177 15.51 2.46 12 0.51 1837.00 11574.00 64500 20241106 -55.81 28250 20250311 0.88 33550 -15.05 20250212 28250 0.88 20250311 64500 -55.81 20241106 28250 0.88 20250311 0.37 N 475560 500 74 억 37835 N N 2 N 00 N
11 20250311 151315 57 100.00 KOSPI 신저가 유통 N N N N N 28600 -600 5 -2.05 2094018950 73438 80.98 29000 29000 28250 37950 20450 29200 28514.09 0.26 0 -62 29866 29532 29316 28982 28766 29425 28875 75 8750 500 20440 50 1 14657120 4192 15.57 2.47 12 0.50 1837.00 11574.00 64500 20241106 -55.66 28250 20250311 1.24 33550 -14.75 20250212 28250 1.24 20250311 64500 -55.66 20241106 28250 1.24 20250311 0.37 N 475560 500 74 억 37835 N N 2 N 00 N
12 20250311 141319 57 100.00 KOSPI 신저가 유통 N N N N N 28550 -650 5 -2.23 1950896725 68427 75.46 29000 29000 28250 37950 20450 29200 28510.61 0.26 0 -111 29866 29532 29316 28982 28766 29425 28875 75 8750 500 20440 50 1 14657120 4185 15.54 2.47 12 0.47 1837.00 11574.00 64500 20241106 -55.74 28250 20250311 1.06 33550 -14.90 20250212 28250 1.06 20250311 64500 -55.74 20241106 28250 1.06 20250311 0.37 N 475560 500 74 억 37835 N N 2 N 00 N