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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161344,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28450,550,2,1.97,3395073900,119648,75.59,27900,28700,27850,36250,19550,27900,28375.51,0.26,0,28167,28833,28366,28083,27616,27333,28225,27475,75,8350,500,19530,50,1,14737260,4193,15.49,2.46,12,0.81,1837.00,11574.00,64500,20241106,-55.89,27800,20250317,2.34,33550,-15.20,20250212,27800,2.34,20250317,64500,-55.89,20241106,27800,2.34,20250317,0.32,N,475560,500,75 억,,38036,N,N,22,N,00,N
20250318,151351,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28500,600,2,2.15,3264013300,115045,72.68,27900,28700,27850,36250,19550,27900,28371.62,0.26,0,25853,28833,28366,28083,27616,27333,28225,27475,75,8350,500,19530,50,1,14737260,4200,15.51,2.46,12,0.78,1837.00,11574.00,64500,20241106,-55.81,27800,20250317,2.52,33550,-15.05,20250212,27800,2.52,20250317,64500,-55.81,20241106,27800,2.52,20250317,0.32,N,475560,500,75 억,,38036,N,N,1,N,00,N
20250318,141348,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28550,650,2,2.33,2936074425,103534,65.41,27900,28700,27850,36250,19550,27900,28358.55,0.26,0,28371,28833,28366,28083,27616,27333,28225,27475,75,8350,500,19530,50,1,14737260,4207,15.54,2.47,12,0.70,1837.00,11574.00,64500,20241106,-55.74,27800,20250317,2.70,33550,-14.90,20250212,27800,2.70,20250317,64500,-55.74,20241106,27800,2.70,20250317,0.32,N,475560,500,75 억,,38036,N,N,1,N,00,N
20250318,131347,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28600,700,2,2.51,2776006775,97932,61.87,27900,28700,27850,36250,19550,27900,28346.27,0.26,0,29416,28833,28366,28083,27616,27333,28225,27475,75,8350,500,19530,50,1,14737260,4215,15.57,2.47,12,0.66,1837.00,11574.00,64500,20241106,-55.66,27800,20250317,2.88,33550,-14.75,20250212,27800,2.88,20250317,64500,-55.66,20241106,27800,2.88,20250317,0.32,N,475560,500,75 억,,38036,N,N,1,N,00,N
20250318,121349,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28500,600,2,2.15,2373002475,83830,52.96,27900,28600,27850,36250,19550,27900,28307.32,0.26,0,23549,28833,28366,28083,27616,27333,28225,27475,75,8350,500,19530,50,1,14737260,4200,15.51,2.46,12,0.57,1837.00,11574.00,64500,20241106,-55.81,27800,20250317,2.52,33550,-15.05,20250212,27800,2.52,20250317,64500,-55.81,20241106,27800,2.52,20250317,0.32,N,475560,500,75 억,,38036,N,N,1,N,00,N
20250318,111347,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28500,600,2,2.15,2055581000,72697,45.93,27900,28600,27850,36250,19550,27900,28276.01,0.26,0,17864,28833,28366,28083,27616,27333,28225,27475,75,8350,500,19530,50,1,14737260,4200,15.51,2.46,12,0.49,1837.00,11574.00,64500,20241106,-55.81,27800,20250317,2.52,33550,-15.05,20250212,27800,2.52,20250317,64500,-55.81,20241106,27800,2.52,20250317,0.32,N,475560,500,75 억,,38036,N,N,1,N,00,N
20250318,101350,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28350,450,2,1.61,1381043200,48987,30.95,27900,28400,27850,36250,19550,27900,28192.03,0.26,0,13082,28833,28366,28083,27616,27333,28225,27475,75,8350,500,19530,50,1,14737260,4178,15.43,2.45,12,0.33,1837.00,11574.00,64500,20241106,-56.05,27800,20250317,1.98,33550,-15.50,20250212,27800,1.98,20250317,64500,-56.05,20241106,27800,1.98,20250317,0.32,N,475560,500,75 억,,38036,N,N,1,N,00,N
20250318,091352,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28050,150,2,0.54,369184650,13206,8.34,27900,28100,27850,36250,19550,27900,27955.83,0.26,0,5931,28833,28366,28083,27616,27333,28225,27475,75,8350,500,19530,50,1,14737260,4134,15.27,2.42,12,0.09,1837.00,11574.00,64500,20241106,-56.51,27800,20250317,0.90,33550,-16.39,20250212,27800,0.90,20250317,64500,-56.51,20241106,27800,0.90,20250317,0.32,N,475560,500,75 억,,38036,N,N,1,N,00,N
20250317,161343,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,27900,-650,5,-2.28,4402104800,157728,141.77,28550,28550,27800,37100,20000,28550,27909.50,0.31,0,-8314,29550,29050,28750,28250,27950,28900,28100,75,8550,500,19980,50,1,14737260,4112,15.19,2.41,12,1.07,1837.00,11574.00,64500,20241106,-56.74,27800,20250317,0.36,33550,-16.84,20250212,27800,0.36,20250317,64500,-56.74,20241106,27800,0.36,20250317,0.33,N,475560,500,75 억,,45243,N,N,1,N,00,N
20250317,151343,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,27850,-700,5,-2.45,4296463150,153938,138.37,28550,28550,27800,37100,20000,28550,27910.34,0.31,0,-8116,29550,29050,28750,28250,27950,28900,28100,75,8550,500,19980,50,1,14737260,4104,15.16,2.41,12,1.04,1837.00,11574.00,64500,20241106,-56.82,27800,20250317,0.18,33550,-16.99,20250212,27800,0.18,20250317,64500,-56.82,20241106,27800,0.18,20250317,0.33,N,475560,500,75 억,,45243,N,N,9,N,00,N
20250317,141345,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,27850,-700,5,-2.45,3720412350,133252,119.77,28550,28550,27800,37100,20000,28550,27920.12,0.31,0,-7281,29550,29050,28750,28250,27950,28900,28100,75,8550,500,19980,50,1,14737260,4104,15.16,2.41,12,0.90,1837.00,11574.00,64500,20241106,-56.82,27800,20250317,0.18,33550,-16.99,20250212,27800,0.18,20250317,64500,-56.82,20241106,27800,0.18,20250317,0.33,N,475560,500,75 억,,45243,N,N,9,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 20250318 161344 57 100.00 KOSPI 유통 N N N N N 28450 550 2 1.97 3395073900 119648 75.59 27900 28700 27850 36250 19550 27900 28375.51 0.26 0 28167 28833 28366 28083 27616 27333 28225 27475 75 8350 500 19530 50 1 14737260 4193 15.49 2.46 12 0.81 1837.00 11574.00 64500 20241106 -55.89 27800 20250317 2.34 33550 -15.20 20250212 27800 2.34 20250317 64500 -55.89 20241106 27800 2.34 20250317 0.32 N 475560 500 75 억 38036 N N 22 N 00 N
3 20250318 151351 57 100.00 KOSPI 유통 N N N N N 28500 600 2 2.15 3264013300 115045 72.68 27900 28700 27850 36250 19550 27900 28371.62 0.26 0 25853 28833 28366 28083 27616 27333 28225 27475 75 8350 500 19530 50 1 14737260 4200 15.51 2.46 12 0.78 1837.00 11574.00 64500 20241106 -55.81 27800 20250317 2.52 33550 -15.05 20250212 27800 2.52 20250317 64500 -55.81 20241106 27800 2.52 20250317 0.32 N 475560 500 75 억 38036 N N 1 N 00 N
4 20250318 141348 57 100.00 KOSPI 유통 N N N N N 28550 650 2 2.33 2936074425 103534 65.41 27900 28700 27850 36250 19550 27900 28358.55 0.26 0 28371 28833 28366 28083 27616 27333 28225 27475 75 8350 500 19530 50 1 14737260 4207 15.54 2.47 12 0.70 1837.00 11574.00 64500 20241106 -55.74 27800 20250317 2.70 33550 -14.90 20250212 27800 2.70 20250317 64500 -55.74 20241106 27800 2.70 20250317 0.32 N 475560 500 75 억 38036 N N 1 N 00 N
5 20250318 131347 57 100.00 KOSPI 유통 N N N N N 28600 700 2 2.51 2776006775 97932 61.87 27900 28700 27850 36250 19550 27900 28346.27 0.26 0 29416 28833 28366 28083 27616 27333 28225 27475 75 8350 500 19530 50 1 14737260 4215 15.57 2.47 12 0.66 1837.00 11574.00 64500 20241106 -55.66 27800 20250317 2.88 33550 -14.75 20250212 27800 2.88 20250317 64500 -55.66 20241106 27800 2.88 20250317 0.32 N 475560 500 75 억 38036 N N 1 N 00 N
6 20250318 121349 57 100.00 KOSPI 유통 N N N N N 28500 600 2 2.15 2373002475 83830 52.96 27900 28600 27850 36250 19550 27900 28307.32 0.26 0 23549 28833 28366 28083 27616 27333 28225 27475 75 8350 500 19530 50 1 14737260 4200 15.51 2.46 12 0.57 1837.00 11574.00 64500 20241106 -55.81 27800 20250317 2.52 33550 -15.05 20250212 27800 2.52 20250317 64500 -55.81 20241106 27800 2.52 20250317 0.32 N 475560 500 75 억 38036 N N 1 N 00 N
7 20250318 111347 57 100.00 KOSPI 유통 N N N N N 28500 600 2 2.15 2055581000 72697 45.93 27900 28600 27850 36250 19550 27900 28276.01 0.26 0 17864 28833 28366 28083 27616 27333 28225 27475 75 8350 500 19530 50 1 14737260 4200 15.51 2.46 12 0.49 1837.00 11574.00 64500 20241106 -55.81 27800 20250317 2.52 33550 -15.05 20250212 27800 2.52 20250317 64500 -55.81 20241106 27800 2.52 20250317 0.32 N 475560 500 75 억 38036 N N 1 N 00 N
8 20250318 101350 57 100.00 KOSPI 유통 N N N N N 28350 450 2 1.61 1381043200 48987 30.95 27900 28400 27850 36250 19550 27900 28192.03 0.26 0 13082 28833 28366 28083 27616 27333 28225 27475 75 8350 500 19530 50 1 14737260 4178 15.43 2.45 12 0.33 1837.00 11574.00 64500 20241106 -56.05 27800 20250317 1.98 33550 -15.50 20250212 27800 1.98 20250317 64500 -56.05 20241106 27800 1.98 20250317 0.32 N 475560 500 75 억 38036 N N 1 N 00 N
9 20250318 091352 57 100.00 KOSPI 유통 N N N N N 28050 150 2 0.54 369184650 13206 8.34 27900 28100 27850 36250 19550 27900 27955.83 0.26 0 5931 28833 28366 28083 27616 27333 28225 27475 75 8350 500 19530 50 1 14737260 4134 15.27 2.42 12 0.09 1837.00 11574.00 64500 20241106 -56.51 27800 20250317 0.90 33550 -16.39 20250212 27800 0.90 20250317 64500 -56.51 20241106 27800 0.90 20250317 0.32 N 475560 500 75 억 38036 N N 1 N 00 N
10 20250317 161343 57 100.00 KOSPI 신저가 유통 N N N N N 27900 -650 5 -2.28 4402104800 157728 141.77 28550 28550 27800 37100 20000 28550 27909.50 0.31 0 -8314 29550 29050 28750 28250 27950 28900 28100 75 8550 500 19980 50 1 14737260 4112 15.19 2.41 12 1.07 1837.00 11574.00 64500 20241106 -56.74 27800 20250317 0.36 33550 -16.84 20250212 27800 0.36 20250317 64500 -56.74 20241106 27800 0.36 20250317 0.33 N 475560 500 75 억 45243 N N 1 N 00 N
11 20250317 151343 57 100.00 KOSPI 신저가 유통 N N N N N 27850 -700 5 -2.45 4296463150 153938 138.37 28550 28550 27800 37100 20000 28550 27910.34 0.31 0 -8116 29550 29050 28750 28250 27950 28900 28100 75 8550 500 19980 50 1 14737260 4104 15.16 2.41 12 1.04 1837.00 11574.00 64500 20241106 -56.82 27800 20250317 0.18 33550 -16.99 20250212 27800 0.18 20250317 64500 -56.82 20241106 27800 0.18 20250317 0.33 N 475560 500 75 억 45243 N N 9 N 00 N
12 20250317 141345 57 100.00 KOSPI 신저가 유통 N N N N N 27850 -700 5 -2.45 3720412350 133252 119.77 28550 28550 27800 37100 20000 28550 27920.12 0.31 0 -7281 29550 29050 28750 28250 27950 28900 28100 75 8550 500 19980 50 1 14737260 4104 15.16 2.41 12 0.90 1837.00 11574.00 64500 20241106 -56.82 27800 20250317 0.18 33550 -16.99 20250212 27800 0.18 20250317 64500 -56.82 20241106 27800 0.18 20250317 0.33 N 475560 500 75 억 45243 N N 9 N 00 N