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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,161256,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29900,50,2,0.17,1155163450,38549,75.70,30000,30200,29750,38800,20900,29850,29966.48,0.26,0,2837,30583,30216,29733,29366,28883,30400,29550,75,8950,500,20890,50,1,14657120,4382,16.28,2.58,12,0.26,1837.00,11574.00,64500,20241106,-53.64,29000,20250203,3.10,33550,-10.88,20250212,29000,3.10,20250203,64500,-53.64,20241106,29000,3.10,20250203,0.40,N,475560,500,74 억,,38638,N,N,2,N,00,N
20250306,151257,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29850,0,3,0.00,1136780600,37934,74.49,30000,30200,29750,38800,20900,29850,29967.70,0.26,0,2728,30583,30216,29733,29366,28883,30400,29550,75,8950,500,20890,50,1,14657120,4375,16.25,2.58,12,0.26,1837.00,11574.00,64500,20241106,-53.72,29000,20250203,2.93,33550,-11.03,20250212,29000,2.93,20250203,64500,-53.72,20241106,29000,2.93,20250203,0.40,N,475560,500,74 억,,38638,N,N,5,N,00,N
20250306,141255,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29950,100,2,0.34,999962800,33362,65.51,30000,30200,29750,38800,20900,29850,29973.55,0.26,0,2120,30583,30216,29733,29366,28883,30400,29550,75,8950,500,20890,50,1,14657120,4390,16.30,2.59,12,0.23,1837.00,11574.00,64500,20241106,-53.57,29000,20250203,3.28,33550,-10.73,20250212,29000,3.28,20250203,64500,-53.57,20241106,29000,3.28,20250203,0.40,N,475560,500,74 억,,38638,N,N,5,N,00,N
20250306,131256,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30000,150,2,0.50,935267750,31204,61.28,30000,30200,29750,38800,20900,29850,29973.16,0.26,0,1934,30583,30216,29733,29366,28883,30400,29550,75,8950,500,20890,50,1,14657120,4397,16.33,2.59,12,0.21,1837.00,11574.00,64500,20241106,-53.49,29000,20250203,3.45,33550,-10.58,20250212,29000,3.45,20250203,64500,-53.49,20241106,29000,3.45,20250203,0.40,N,475560,500,74 억,,38638,N,N,5,N,00,N
20250306,121255,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30000,150,2,0.50,826431800,27568,54.14,30000,30200,29750,38800,20900,29850,29978.50,0.26,0,2398,30583,30216,29733,29366,28883,30400,29550,75,8950,500,20890,50,1,14657120,4397,16.33,2.59,12,0.19,1837.00,11574.00,64500,20241106,-53.49,29000,20250203,3.45,33550,-10.58,20250212,29000,3.45,20250203,64500,-53.49,20241106,29000,3.45,20250203,0.40,N,475560,500,74 억,,38638,N,N,5,N,00,N
20250306,111251,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29950,100,2,0.34,758513050,25302,49.69,30000,30200,29750,38800,20900,29850,29978.99,0.26,0,2340,30583,30216,29733,29366,28883,30400,29550,75,8950,500,20890,50,1,14657120,4390,16.30,2.59,12,0.17,1837.00,11574.00,64500,20241106,-53.57,29000,20250203,3.28,33550,-10.73,20250212,29000,3.28,20250203,64500,-53.57,20241106,29000,3.28,20250203,0.40,N,475560,500,74 억,,38638,N,N,5,N,00,N
20250306,101253,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29925,75,2,0.25,506878200,16876,33.14,30000,30200,29900,38800,20900,29850,30036.77,0.26,0,-1200,30583,30216,29733,29366,28883,30400,29550,75,8950,500,20890,50,1,14657120,4386,16.29,2.59,12,0.12,1837.00,11574.00,64500,20241106,-53.60,29000,20250203,3.19,33550,-10.80,20250212,29000,3.19,20250203,64500,-53.60,20241106,29000,3.19,20250203,0.40,N,475560,500,74 억,,38638,N,N,5,N,00,N
20250306,091300,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30050,200,2,0.67,150145075,5008,9.83,30000,30050,29900,38800,20900,29850,29984.26,0.26,0,1983,30583,30216,29733,29366,28883,30400,29550,75,8950,500,20890,50,1,14657120,4404,16.36,2.60,12,0.03,1837.00,11574.00,64500,20241106,-53.41,29000,20250203,3.62,33550,-10.43,20250212,29000,3.62,20250203,64500,-53.41,20241106,29000,3.62,20250203,0.40,N,475560,500,74 억,,38638,N,N,5,N,00,N
20250305,161237,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29850,450,2,1.53,1485751725,49929,79.25,29250,30100,29250,38200,20600,29400,29757.06,0.24,0,4533,29900,29650,29500,29250,29100,29575,29175,75,8800,500,20580,50,1,14657120,4375,16.25,2.58,12,0.34,1837.00,11574.00,64500,20241106,-53.72,29000,20250203,2.93,33550,-11.03,20250212,29000,2.93,20250203,64500,-53.72,20241106,29000,2.93,20250203,0.42,N,475560,500,74 억,,34784,N,N,5,N,00,N
20250305,151245,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29700,300,2,1.02,1416774600,47615,75.57,29250,30100,29250,38200,20600,29400,29754.80,0.24,0,4652,29900,29650,29500,29250,29100,29575,29175,75,8800,500,20580,50,1,14657120,4353,16.17,2.57,12,0.32,1837.00,11574.00,64500,20241106,-53.95,29000,20250203,2.41,33550,-11.48,20250212,29000,2.41,20250203,64500,-53.95,20241106,29000,2.41,20250203,0.42,N,475560,500,74 억,,34784,N,N,6,N,00,N
20250305,141245,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29750,350,2,1.19,1222978525,41099,65.23,29250,30100,29250,38200,20600,29400,29756.89,0.24,0,3627,29900,29650,29500,29250,29100,29575,29175,75,8800,500,20580,50,1,14657120,4360,16.19,2.57,12,0.28,1837.00,11574.00,64500,20241106,-53.88,29000,20250203,2.59,33550,-11.33,20250212,29000,2.59,20250203,64500,-53.88,20241106,29000,2.59,20250203,0.42,N,475560,500,74 억,,34784,N,N,6,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 20250306 161256 57 100.00 KOSPI 유통 N N N N N 29900 50 2 0.17 1155163450 38549 75.70 30000 30200 29750 38800 20900 29850 29966.48 0.26 0 2837 30583 30216 29733 29366 28883 30400 29550 75 8950 500 20890 50 1 14657120 4382 16.28 2.58 12 0.26 1837.00 11574.00 64500 20241106 -53.64 29000 20250203 3.10 33550 -10.88 20250212 29000 3.10 20250203 64500 -53.64 20241106 29000 3.10 20250203 0.40 N 475560 500 74 억 38638 N N 2 N 00 N
3 20250306 151257 57 100.00 KOSPI 유통 N N N N N 29850 0 3 0.00 1136780600 37934 74.49 30000 30200 29750 38800 20900 29850 29967.70 0.26 0 2728 30583 30216 29733 29366 28883 30400 29550 75 8950 500 20890 50 1 14657120 4375 16.25 2.58 12 0.26 1837.00 11574.00 64500 20241106 -53.72 29000 20250203 2.93 33550 -11.03 20250212 29000 2.93 20250203 64500 -53.72 20241106 29000 2.93 20250203 0.40 N 475560 500 74 억 38638 N N 5 N 00 N
4 20250306 141255 57 100.00 KOSPI 유통 N N N N N 29950 100 2 0.34 999962800 33362 65.51 30000 30200 29750 38800 20900 29850 29973.55 0.26 0 2120 30583 30216 29733 29366 28883 30400 29550 75 8950 500 20890 50 1 14657120 4390 16.30 2.59 12 0.23 1837.00 11574.00 64500 20241106 -53.57 29000 20250203 3.28 33550 -10.73 20250212 29000 3.28 20250203 64500 -53.57 20241106 29000 3.28 20250203 0.40 N 475560 500 74 억 38638 N N 5 N 00 N
5 20250306 131256 57 100.00 KOSPI 유통 N N N N N 30000 150 2 0.50 935267750 31204 61.28 30000 30200 29750 38800 20900 29850 29973.16 0.26 0 1934 30583 30216 29733 29366 28883 30400 29550 75 8950 500 20890 50 1 14657120 4397 16.33 2.59 12 0.21 1837.00 11574.00 64500 20241106 -53.49 29000 20250203 3.45 33550 -10.58 20250212 29000 3.45 20250203 64500 -53.49 20241106 29000 3.45 20250203 0.40 N 475560 500 74 억 38638 N N 5 N 00 N
6 20250306 121255 57 100.00 KOSPI 유통 N N N N N 30000 150 2 0.50 826431800 27568 54.14 30000 30200 29750 38800 20900 29850 29978.50 0.26 0 2398 30583 30216 29733 29366 28883 30400 29550 75 8950 500 20890 50 1 14657120 4397 16.33 2.59 12 0.19 1837.00 11574.00 64500 20241106 -53.49 29000 20250203 3.45 33550 -10.58 20250212 29000 3.45 20250203 64500 -53.49 20241106 29000 3.45 20250203 0.40 N 475560 500 74 억 38638 N N 5 N 00 N
7 20250306 111251 57 100.00 KOSPI 유통 N N N N N 29950 100 2 0.34 758513050 25302 49.69 30000 30200 29750 38800 20900 29850 29978.99 0.26 0 2340 30583 30216 29733 29366 28883 30400 29550 75 8950 500 20890 50 1 14657120 4390 16.30 2.59 12 0.17 1837.00 11574.00 64500 20241106 -53.57 29000 20250203 3.28 33550 -10.73 20250212 29000 3.28 20250203 64500 -53.57 20241106 29000 3.28 20250203 0.40 N 475560 500 74 억 38638 N N 5 N 00 N
8 20250306 101253 57 100.00 KOSPI 유통 N N N N N 29925 75 2 0.25 506878200 16876 33.14 30000 30200 29900 38800 20900 29850 30036.77 0.26 0 -1200 30583 30216 29733 29366 28883 30400 29550 75 8950 500 20890 50 1 14657120 4386 16.29 2.59 12 0.12 1837.00 11574.00 64500 20241106 -53.60 29000 20250203 3.19 33550 -10.80 20250212 29000 3.19 20250203 64500 -53.60 20241106 29000 3.19 20250203 0.40 N 475560 500 74 억 38638 N N 5 N 00 N
9 20250306 091300 57 100.00 KOSPI 유통 N N N N N 30050 200 2 0.67 150145075 5008 9.83 30000 30050 29900 38800 20900 29850 29984.26 0.26 0 1983 30583 30216 29733 29366 28883 30400 29550 75 8950 500 20890 50 1 14657120 4404 16.36 2.60 12 0.03 1837.00 11574.00 64500 20241106 -53.41 29000 20250203 3.62 33550 -10.43 20250212 29000 3.62 20250203 64500 -53.41 20241106 29000 3.62 20250203 0.40 N 475560 500 74 억 38638 N N 5 N 00 N
10 20250305 161237 57 100.00 KOSPI 유통 N N N N N 29850 450 2 1.53 1485751725 49929 79.25 29250 30100 29250 38200 20600 29400 29757.06 0.24 0 4533 29900 29650 29500 29250 29100 29575 29175 75 8800 500 20580 50 1 14657120 4375 16.25 2.58 12 0.34 1837.00 11574.00 64500 20241106 -53.72 29000 20250203 2.93 33550 -11.03 20250212 29000 2.93 20250203 64500 -53.72 20241106 29000 2.93 20250203 0.42 N 475560 500 74 억 34784 N N 5 N 00 N
11 20250305 151245 57 100.00 KOSPI 유통 N N N N N 29700 300 2 1.02 1416774600 47615 75.57 29250 30100 29250 38200 20600 29400 29754.80 0.24 0 4652 29900 29650 29500 29250 29100 29575 29175 75 8800 500 20580 50 1 14657120 4353 16.17 2.57 12 0.32 1837.00 11574.00 64500 20241106 -53.95 29000 20250203 2.41 33550 -11.48 20250212 29000 2.41 20250203 64500 -53.95 20241106 29000 2.41 20250203 0.42 N 475560 500 74 억 34784 N N 6 N 00 N
12 20250305 141245 57 100.00 KOSPI 유통 N N N N N 29750 350 2 1.19 1222978525 41099 65.23 29250 30100 29250 38200 20600 29400 29756.89 0.24 0 3627 29900 29650 29500 29250 29100 29575 29175 75 8800 500 20580 50 1 14657120 4360 16.19 2.57 12 0.28 1837.00 11574.00 64500 20241106 -53.88 29000 20250203 2.59 33550 -11.33 20250212 29000 2.59 20250203 64500 -53.88 20241106 29000 2.59 20250203 0.42 N 475560 500 74 억 34784 N N 6 N 00 N