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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,161410,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29200,100,2,0.34,2105850675,72618,70.46,29100,29350,28600,37800,20400,29100,28998.65,0.59,0,11224,29866,29482,29016,28632,28166,29675,28825,75,8700,500,20370,50,1,14737260,4303,15.90,2.52,12,0.49,1837.00,11574.00,64500,20241106,-54.73,27800,20250317,5.04,33550,-12.97,20250212,27800,5.04,20250317,64500,-54.73,20241106,27800,5.04,20250317,0.36,N,475560,500,75 억,,86222,N,N,27,N,00,N
20250321,151358,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29150,50,2,0.17,2031048775,70055,67.97,29100,29350,28600,37800,20400,29100,28992.20,0.59,0,10994,29866,29482,29016,28632,28166,29675,28825,75,8700,500,20370,50,1,14737260,4296,15.87,2.52,12,0.48,1837.00,11574.00,64500,20241106,-54.81,27800,20250317,4.86,33550,-13.11,20250212,27800,4.86,20250317,64500,-54.81,20241106,27800,4.86,20250317,0.36,N,475560,500,75 억,,86222,N,N,3,N,00,N
20250321,141358,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29200,100,2,0.34,1739722175,60064,58.28,29100,29350,28600,37800,20400,29100,28964.47,0.59,0,11241,29866,29482,29016,28632,28166,29675,28825,75,8700,500,20370,50,1,14737260,4303,15.90,2.52,12,0.41,1837.00,11574.00,64500,20241106,-54.73,27800,20250317,5.04,33550,-12.97,20250212,27800,5.04,20250317,64500,-54.73,20241106,27800,5.04,20250317,0.36,N,475560,500,75 억,,86222,N,N,3,N,00,N
20250321,131359,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29300,200,2,0.69,1585749375,54800,53.17,29100,29350,28600,37800,20400,29100,28937.03,0.59,0,10787,29866,29482,29016,28632,28166,29675,28825,75,8700,500,20370,50,1,14737260,4318,15.95,2.53,12,0.37,1837.00,11574.00,64500,20241106,-54.57,27800,20250317,5.40,33550,-12.67,20250212,27800,5.40,20250317,64500,-54.57,20241106,27800,5.40,20250317,0.36,N,475560,500,75 억,,86222,N,N,3,N,00,N
20250321,121359,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29150,50,2,0.17,1280611150,44367,43.05,29100,29200,28600,37800,20400,29100,28864.05,0.59,0,7313,29866,29482,29016,28632,28166,29675,28825,75,8700,500,20370,50,1,14737260,4296,15.87,2.52,12,0.30,1837.00,11574.00,64500,20241106,-54.81,27800,20250317,4.86,33550,-13.11,20250212,27800,4.86,20250317,64500,-54.81,20241106,27800,4.86,20250317,0.36,N,475560,500,75 억,,86222,N,N,3,N,00,N
20250321,111400,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29000,-100,5,-0.34,1047598025,36357,35.28,29100,29150,28600,37800,20400,29100,28814.20,0.59,0,5796,29866,29482,29016,28632,28166,29675,28825,75,8700,500,20370,50,1,14737260,4274,15.79,2.51,12,0.25,1837.00,11574.00,64500,20241106,-55.04,27800,20250317,4.32,33550,-13.56,20250212,27800,4.32,20250317,64500,-55.04,20241106,27800,4.32,20250317,0.36,N,475560,500,75 억,,86222,N,N,3,N,00,N
20250321,101401,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28900,-200,5,-0.69,878987825,30509,29.60,29100,29150,28600,37800,20400,29100,28810.77,0.59,0,5836,29866,29482,29016,28632,28166,29675,28825,75,8700,500,20370,50,1,14737260,4259,15.73,2.50,12,0.21,1837.00,11574.00,64500,20241106,-55.19,27800,20250317,3.96,33550,-13.86,20250212,27800,3.96,20250317,64500,-55.19,20241106,27800,3.96,20250317,0.36,N,475560,500,75 억,,86222,N,N,3,N,00,N
20250321,091408,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28750,-350,5,-1.20,256808550,8875,8.61,29100,29150,28750,37800,20400,29100,28936.17,0.59,0,2314,29866,29482,29016,28632,28166,29675,28825,75,8700,500,20370,50,1,14737260,4237,15.65,2.48,12,0.06,1837.00,11574.00,64500,20241106,-55.43,27800,20250317,3.42,33550,-14.31,20250212,27800,3.42,20250317,64500,-55.43,20241106,27800,3.42,20250317,0.36,N,475560,500,75 억,,86222,N,N,3,N,00,N
20250320,162022,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29100,600,2,2.11,2981852500,102541,172.78,28650,29400,28550,37050,19950,28500,29079.59,0.51,0,10460,28833,28666,28483,28316,28133,28675,28325,75,8550,500,19950,50,1,14737260,4289,15.84,2.51,12,0.70,1837.00,11574.00,64500,20241106,-54.88,27800,20250317,4.68,33550,-13.26,20250212,27800,4.68,20250317,64500,-54.88,20241106,27800,4.68,20250317,0.37,N,475560,500,75 억,,75584,N,N,3,N,00,N
20250320,151354,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29150,650,2,2.28,2924456150,100569,169.46,28650,29400,28550,37050,19950,28500,29079.10,0.51,0,10721,28833,28666,28483,28316,28133,28675,28325,75,8550,500,19950,50,1,14737260,4296,15.87,2.52,12,0.68,1837.00,11574.00,64500,20241106,-54.81,27800,20250317,4.86,33550,-13.11,20250212,27800,4.86,20250317,64500,-54.81,20241106,27800,4.86,20250317,0.37,N,475560,500,75 억,,75584,N,N,1,N,00,N
20250320,141359,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29100,600,2,2.11,2676558000,92055,155.11,28650,29400,28550,37050,19950,28500,29075.64,0.51,0,10356,28833,28666,28483,28316,28133,28675,28325,75,8550,500,19950,50,1,14737260,4289,15.84,2.51,12,0.62,1837.00,11574.00,64500,20241106,-54.88,27800,20250317,4.68,33550,-13.26,20250212,27800,4.68,20250317,64500,-54.88,20241106,27800,4.68,20250317,0.37,N,475560,500,75 억,,75584,N,N,1,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 20250321 161410 57 100.00 KOSPI 유통 N N N N N 29200 100 2 0.34 2105850675 72618 70.46 29100 29350 28600 37800 20400 29100 28998.65 0.59 0 11224 29866 29482 29016 28632 28166 29675 28825 75 8700 500 20370 50 1 14737260 4303 15.90 2.52 12 0.49 1837.00 11574.00 64500 20241106 -54.73 27800 20250317 5.04 33550 -12.97 20250212 27800 5.04 20250317 64500 -54.73 20241106 27800 5.04 20250317 0.36 N 475560 500 75 억 86222 N N 27 N 00 N
3 20250321 151358 57 100.00 KOSPI 유통 N N N N N 29150 50 2 0.17 2031048775 70055 67.97 29100 29350 28600 37800 20400 29100 28992.20 0.59 0 10994 29866 29482 29016 28632 28166 29675 28825 75 8700 500 20370 50 1 14737260 4296 15.87 2.52 12 0.48 1837.00 11574.00 64500 20241106 -54.81 27800 20250317 4.86 33550 -13.11 20250212 27800 4.86 20250317 64500 -54.81 20241106 27800 4.86 20250317 0.36 N 475560 500 75 억 86222 N N 3 N 00 N
4 20250321 141358 57 100.00 KOSPI 유통 N N N N N 29200 100 2 0.34 1739722175 60064 58.28 29100 29350 28600 37800 20400 29100 28964.47 0.59 0 11241 29866 29482 29016 28632 28166 29675 28825 75 8700 500 20370 50 1 14737260 4303 15.90 2.52 12 0.41 1837.00 11574.00 64500 20241106 -54.73 27800 20250317 5.04 33550 -12.97 20250212 27800 5.04 20250317 64500 -54.73 20241106 27800 5.04 20250317 0.36 N 475560 500 75 억 86222 N N 3 N 00 N
5 20250321 131359 57 100.00 KOSPI 유통 N N N N N 29300 200 2 0.69 1585749375 54800 53.17 29100 29350 28600 37800 20400 29100 28937.03 0.59 0 10787 29866 29482 29016 28632 28166 29675 28825 75 8700 500 20370 50 1 14737260 4318 15.95 2.53 12 0.37 1837.00 11574.00 64500 20241106 -54.57 27800 20250317 5.40 33550 -12.67 20250212 27800 5.40 20250317 64500 -54.57 20241106 27800 5.40 20250317 0.36 N 475560 500 75 억 86222 N N 3 N 00 N
6 20250321 121359 57 100.00 KOSPI 유통 N N N N N 29150 50 2 0.17 1280611150 44367 43.05 29100 29200 28600 37800 20400 29100 28864.05 0.59 0 7313 29866 29482 29016 28632 28166 29675 28825 75 8700 500 20370 50 1 14737260 4296 15.87 2.52 12 0.30 1837.00 11574.00 64500 20241106 -54.81 27800 20250317 4.86 33550 -13.11 20250212 27800 4.86 20250317 64500 -54.81 20241106 27800 4.86 20250317 0.36 N 475560 500 75 억 86222 N N 3 N 00 N
7 20250321 111400 57 100.00 KOSPI 유통 N N N N N 29000 -100 5 -0.34 1047598025 36357 35.28 29100 29150 28600 37800 20400 29100 28814.20 0.59 0 5796 29866 29482 29016 28632 28166 29675 28825 75 8700 500 20370 50 1 14737260 4274 15.79 2.51 12 0.25 1837.00 11574.00 64500 20241106 -55.04 27800 20250317 4.32 33550 -13.56 20250212 27800 4.32 20250317 64500 -55.04 20241106 27800 4.32 20250317 0.36 N 475560 500 75 억 86222 N N 3 N 00 N
8 20250321 101401 57 100.00 KOSPI 유통 N N N N N 28900 -200 5 -0.69 878987825 30509 29.60 29100 29150 28600 37800 20400 29100 28810.77 0.59 0 5836 29866 29482 29016 28632 28166 29675 28825 75 8700 500 20370 50 1 14737260 4259 15.73 2.50 12 0.21 1837.00 11574.00 64500 20241106 -55.19 27800 20250317 3.96 33550 -13.86 20250212 27800 3.96 20250317 64500 -55.19 20241106 27800 3.96 20250317 0.36 N 475560 500 75 억 86222 N N 3 N 00 N
9 20250321 091408 57 100.00 KOSPI 유통 N N N N N 28750 -350 5 -1.20 256808550 8875 8.61 29100 29150 28750 37800 20400 29100 28936.17 0.59 0 2314 29866 29482 29016 28632 28166 29675 28825 75 8700 500 20370 50 1 14737260 4237 15.65 2.48 12 0.06 1837.00 11574.00 64500 20241106 -55.43 27800 20250317 3.42 33550 -14.31 20250212 27800 3.42 20250317 64500 -55.43 20241106 27800 3.42 20250317 0.36 N 475560 500 75 억 86222 N N 3 N 00 N
10 20250320 162022 57 100.00 KOSPI 유통 N N N N N 29100 600 2 2.11 2981852500 102541 172.78 28650 29400 28550 37050 19950 28500 29079.59 0.51 0 10460 28833 28666 28483 28316 28133 28675 28325 75 8550 500 19950 50 1 14737260 4289 15.84 2.51 12 0.70 1837.00 11574.00 64500 20241106 -54.88 27800 20250317 4.68 33550 -13.26 20250212 27800 4.68 20250317 64500 -54.88 20241106 27800 4.68 20250317 0.37 N 475560 500 75 억 75584 N N 3 N 00 N
11 20250320 151354 57 100.00 KOSPI 유통 N N N N N 29150 650 2 2.28 2924456150 100569 169.46 28650 29400 28550 37050 19950 28500 29079.10 0.51 0 10721 28833 28666 28483 28316 28133 28675 28325 75 8550 500 19950 50 1 14737260 4296 15.87 2.52 12 0.68 1837.00 11574.00 64500 20241106 -54.81 27800 20250317 4.86 33550 -13.11 20250212 27800 4.86 20250317 64500 -54.81 20241106 27800 4.86 20250317 0.37 N 475560 500 75 억 75584 N N 1 N 00 N
12 20250320 141359 57 100.00 KOSPI 유통 N N N N N 29100 600 2 2.11 2676558000 92055 155.11 28650 29400 28550 37050 19950 28500 29075.64 0.51 0 10356 28833 28666 28483 28316 28133 28675 28325 75 8550 500 19950 50 1 14737260 4289 15.84 2.51 12 0.62 1837.00 11574.00 64500 20241106 -54.88 27800 20250317 4.68 33550 -13.26 20250212 27800 4.68 20250317 64500 -54.88 20241106 27800 4.68 20250317 0.37 N 475560 500 75 억 75584 N N 1 N 00 N