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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,161329,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29150,500,2,1.75,2104097500,72374,167.87,28650,29450,28575,37200,20100,28650,29073.57,0.31,0,6633,28883,28766,28633,28516,28383,28825,28575,75,8550,500,20050,50,1,14737260,4296,15.87,2.52,12,0.49,1837.00,11574.00,64500,20241106,-54.81,28250,20250311,3.19,33550,-13.11,20250212,28250,3.19,20250311,64500,-54.81,20241106,28250,3.19,20250311,0.35,N,475560,500,75 억,,44974,N,N,28,N,00,N
20250313,151330,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29050,400,2,1.40,2040542575,70192,162.81,28650,29450,28575,37200,20100,28650,29071.96,0.31,0,6135,28883,28766,28633,28516,28383,28825,28575,75,8550,500,20050,50,1,14737260,4281,15.81,2.51,12,0.48,1837.00,11574.00,64500,20241106,-54.96,28250,20250311,2.83,33550,-13.41,20250212,28250,2.83,20250311,64500,-54.96,20241106,28250,2.83,20250311,0.35,N,475560,500,75 억,,44974,N,N,17,N,00,N
20250313,141332,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29100,450,2,1.57,1906761525,65590,152.14,28650,29450,28575,37200,20100,28650,29072.08,0.31,0,6332,28883,28766,28633,28516,28383,28825,28575,75,8550,500,20050,50,1,14737260,4289,15.84,2.51,12,0.45,1837.00,11574.00,64500,20241106,-54.88,28250,20250311,3.01,33550,-13.26,20250212,28250,3.01,20250311,64500,-54.88,20241106,28250,3.01,20250311,0.35,N,475560,500,75 억,,44974,N,N,17,N,00,N
20250313,131330,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29050,400,2,1.40,1757943625,60480,140.28,28650,29450,28575,37200,20100,28650,29067.78,0.31,0,6505,28883,28766,28633,28516,28383,28825,28575,75,8550,500,20050,50,1,14737260,4281,15.81,2.51,12,0.41,1837.00,11574.00,64500,20241106,-54.96,28250,20250311,2.83,33550,-13.41,20250212,28250,2.83,20250311,64500,-54.96,20241106,28250,2.83,20250311,0.35,N,475560,500,75 억,,44974,N,N,17,N,00,N
20250313,121330,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29250,600,2,2.09,1539223175,52989,122.91,28650,29450,28575,37200,20100,28650,29049.34,0.31,0,6677,28883,28766,28633,28516,28383,28825,28575,75,8550,500,20050,50,1,14737260,4311,15.92,2.53,12,0.36,1837.00,11574.00,64500,20241106,-54.65,28250,20250311,3.54,33550,-12.82,20250212,28250,3.54,20250311,64500,-54.65,20241106,28250,3.54,20250311,0.35,N,475560,500,75 억,,44974,N,N,17,N,00,N
20250313,111332,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29150,500,2,1.75,1118533025,38646,89.64,28650,29300,28575,37200,20100,28650,28944.43,0.31,0,5484,28883,28766,28633,28516,28383,28825,28575,75,8550,500,20050,50,1,14737260,4296,15.87,2.52,12,0.26,1837.00,11574.00,64500,20241106,-54.81,28250,20250311,3.19,33550,-13.11,20250212,28250,3.19,20250311,64500,-54.81,20241106,28250,3.19,20250311,0.35,N,475560,500,75 억,,44974,N,N,17,N,00,N
20250313,101329,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29050,400,2,1.40,699787875,24262,56.28,28650,29050,28575,37200,20100,28650,28844.41,0.31,0,1386,28883,28766,28633,28516,28383,28825,28575,75,8550,500,20050,50,1,14737260,4281,15.81,2.51,12,0.16,1837.00,11574.00,64500,20241106,-54.96,28250,20250311,2.83,33550,-13.41,20250212,28250,2.83,20250311,64500,-54.96,20241106,28250,2.83,20250311,0.35,N,475560,500,75 억,,44974,N,N,17,N,00,N
20250313,091333,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28650,0,3,0.00,110884225,3869,8.97,28650,28700,28575,37200,20100,28650,28660.13,0.31,0,426,28883,28766,28633,28516,28383,28825,28575,75,8550,500,20050,50,1,14737260,4222,15.60,2.48,12,0.03,1837.00,11574.00,64500,20241106,-55.58,28250,20250311,1.42,33550,-14.61,20250212,28250,1.42,20250311,64500,-55.58,20241106,28250,1.42,20250311,0.35,N,475560,500,75 억,,44974,N,N,17,N,00,N
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
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 20250313 161329 57 100.00 KOSPI 유통 N N N N N 29150 500 2 1.75 2104097500 72374 167.87 28650 29450 28575 37200 20100 28650 29073.57 0.31 0 6633 28883 28766 28633 28516 28383 28825 28575 75 8550 500 20050 50 1 14737260 4296 15.87 2.52 12 0.49 1837.00 11574.00 64500 20241106 -54.81 28250 20250311 3.19 33550 -13.11 20250212 28250 3.19 20250311 64500 -54.81 20241106 28250 3.19 20250311 0.35 N 475560 500 75 억 44974 N N 28 N 00 N
3 20250313 151330 57 100.00 KOSPI 유통 N N N N N 29050 400 2 1.40 2040542575 70192 162.81 28650 29450 28575 37200 20100 28650 29071.96 0.31 0 6135 28883 28766 28633 28516 28383 28825 28575 75 8550 500 20050 50 1 14737260 4281 15.81 2.51 12 0.48 1837.00 11574.00 64500 20241106 -54.96 28250 20250311 2.83 33550 -13.41 20250212 28250 2.83 20250311 64500 -54.96 20241106 28250 2.83 20250311 0.35 N 475560 500 75 억 44974 N N 17 N 00 N
4 20250313 141332 57 100.00 KOSPI 유통 N N N N N 29100 450 2 1.57 1906761525 65590 152.14 28650 29450 28575 37200 20100 28650 29072.08 0.31 0 6332 28883 28766 28633 28516 28383 28825 28575 75 8550 500 20050 50 1 14737260 4289 15.84 2.51 12 0.45 1837.00 11574.00 64500 20241106 -54.88 28250 20250311 3.01 33550 -13.26 20250212 28250 3.01 20250311 64500 -54.88 20241106 28250 3.01 20250311 0.35 N 475560 500 75 억 44974 N N 17 N 00 N
5 20250313 131330 57 100.00 KOSPI 유통 N N N N N 29050 400 2 1.40 1757943625 60480 140.28 28650 29450 28575 37200 20100 28650 29067.78 0.31 0 6505 28883 28766 28633 28516 28383 28825 28575 75 8550 500 20050 50 1 14737260 4281 15.81 2.51 12 0.41 1837.00 11574.00 64500 20241106 -54.96 28250 20250311 2.83 33550 -13.41 20250212 28250 2.83 20250311 64500 -54.96 20241106 28250 2.83 20250311 0.35 N 475560 500 75 억 44974 N N 17 N 00 N
6 20250313 121330 57 100.00 KOSPI 유통 N N N N N 29250 600 2 2.09 1539223175 52989 122.91 28650 29450 28575 37200 20100 28650 29049.34 0.31 0 6677 28883 28766 28633 28516 28383 28825 28575 75 8550 500 20050 50 1 14737260 4311 15.92 2.53 12 0.36 1837.00 11574.00 64500 20241106 -54.65 28250 20250311 3.54 33550 -12.82 20250212 28250 3.54 20250311 64500 -54.65 20241106 28250 3.54 20250311 0.35 N 475560 500 75 억 44974 N N 17 N 00 N
7 20250313 111332 57 100.00 KOSPI 유통 N N N N N 29150 500 2 1.75 1118533025 38646 89.64 28650 29300 28575 37200 20100 28650 28944.43 0.31 0 5484 28883 28766 28633 28516 28383 28825 28575 75 8550 500 20050 50 1 14737260 4296 15.87 2.52 12 0.26 1837.00 11574.00 64500 20241106 -54.81 28250 20250311 3.19 33550 -13.11 20250212 28250 3.19 20250311 64500 -54.81 20241106 28250 3.19 20250311 0.35 N 475560 500 75 억 44974 N N 17 N 00 N
8 20250313 101329 57 100.00 KOSPI 유통 N N N N N 29050 400 2 1.40 699787875 24262 56.28 28650 29050 28575 37200 20100 28650 28844.41 0.31 0 1386 28883 28766 28633 28516 28383 28825 28575 75 8550 500 20050 50 1 14737260 4281 15.81 2.51 12 0.16 1837.00 11574.00 64500 20241106 -54.96 28250 20250311 2.83 33550 -13.41 20250212 28250 2.83 20250311 64500 -54.96 20241106 28250 2.83 20250311 0.35 N 475560 500 75 억 44974 N N 17 N 00 N
9 20250313 091333 57 100.00 KOSPI 유통 N N N N N 28650 0 3 0.00 110884225 3869 8.97 28650 28700 28575 37200 20100 28650 28660.13 0.31 0 426 28883 28766 28633 28516 28383 28825 28575 75 8550 500 20050 50 1 14737260 4222 15.60 2.48 12 0.03 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 0.35 N 475560 500 75 억 44974 N N 17 N 00 N
10 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
11 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
12 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