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
015360/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
20250312,160312,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48100,-200,5,-0.41,256906050,5348,88.44,48300,48350,47850,62700,33850,48300,48037.78,9.15,0,-1715,49000,48650,48450,48100,47900,48550,48000,300,14400,5000,35740,50,1,6000000,2886,12.21,0.56,12,0.09,3939.00,85750.00,57800,20241226,-16.78,37400,20240312,28.61,53900,-10.76,20250224,47850,0.52,20250312,57800,-16.78,20241226,37400,28.61,20240312,0.23,N,015360,5000,300 억,,549250,N,N,2,N,00,N
20250312,150313,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48100,-200,5,-0.41,246515900,5132,84.87,48300,48350,47850,62700,33850,48300,48035.05,9.15,0,-1641,49000,48650,48450,48100,47900,48550,48000,300,14400,5000,35740,50,1,6000000,2886,12.21,0.56,12,0.09,3939.00,85750.00,57800,20241226,-16.78,37400,20240312,28.61,53900,-10.76,20250224,47850,0.52,20250312,57800,-16.78,20241226,37400,28.61,20240312,0.23,N,015360,5000,300 억,,549250,N,N,1,N,00,N
20250312,140312,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,47950,-350,5,-0.72,244691350,5094,84.24,48300,48350,47850,62700,33850,48300,48035.21,9.15,0,-1641,49000,48650,48450,48100,47900,48550,48000,300,14400,5000,35740,50,1,6000000,2877,12.17,0.56,12,0.08,3939.00,85750.00,57800,20241226,-17.04,37400,20240312,28.21,53900,-11.04,20250224,47850,0.21,20250312,57800,-17.04,20241226,37400,28.21,20240312,0.23,N,015360,5000,300 억,,549250,N,N,1,N,00,N
20250312,130313,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,47900,-400,5,-0.83,206868300,4308,71.24,48300,48350,47850,62700,33850,48300,48019.57,9.15,0,-1406,49000,48650,48450,48100,47900,48550,48000,300,14400,5000,35740,50,1,6000000,2874,12.16,0.56,12,0.07,3939.00,85750.00,57800,20241226,-17.13,37400,20240312,28.07,53900,-11.13,20250224,47850,0.10,20250312,57800,-17.13,20241226,37400,28.07,20240312,0.23,N,015360,5000,300 억,,549250,N,N,1,N,00,N
20250312,120313,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,47950,-350,5,-0.72,172136475,3583,59.25,48300,48350,47850,62700,33850,48300,48042.56,9.15,0,-1273,49000,48650,48450,48100,47900,48550,48000,300,14400,5000,35740,50,1,6000000,2877,12.17,0.56,12,0.06,3939.00,85750.00,57800,20241226,-17.04,37400,20240312,28.21,53900,-11.04,20250224,47850,0.21,20250312,57800,-17.04,20241226,37400,28.21,20240312,0.23,N,015360,5000,300 억,,549250,N,N,1,N,00,N
20250312,110311,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48000,-300,5,-0.62,124471150,2590,42.83,48300,48350,47850,62700,33850,48300,48058.36,9.15,0,-564,49000,48650,48450,48100,47900,48550,48000,300,14400,5000,35740,50,1,6000000,2880,12.19,0.56,12,0.04,3939.00,85750.00,57800,20241226,-16.96,37400,20240312,28.34,53900,-10.95,20250224,47850,0.31,20250312,57800,-16.96,20241226,37400,28.34,20240312,0.23,N,015360,5000,300 억,,549250,N,N,1,N,00,N
20250312,100312,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48150,-150,5,-0.31,43524225,905,14.97,48300,48350,48000,62700,33850,48300,48093.07,9.15,0,-359,49000,48650,48450,48100,47900,48550,48000,300,14400,5000,35740,50,1,6000000,2889,12.22,0.56,12,0.02,3939.00,85750.00,57800,20241226,-16.70,37400,20240312,28.74,53900,-10.67,20250224,47850,0.63,20250307,57800,-16.70,20241226,37400,28.74,20240312,0.23,N,015360,5000,300 억,,549250,N,N,1,N,00,N
20250312,090313,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48200,-100,5,-0.21,1446850,30,0.50,48300,48350,48100,62700,33850,48300,48228.33,9.15,0,-14,49000,48650,48450,48100,47900,48550,48000,300,14400,5000,35740,50,1,6000000,2892,12.24,0.56,12,0.00,3939.00,85750.00,57800,20241226,-16.61,37400,20240312,28.88,53900,-10.58,20250224,47850,0.73,20250307,57800,-16.61,20241226,37400,28.88,20240312,0.23,N,015360,5000,300 억,,549250,N,N,1,N,00,N
20250311,160310,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48300,-400,5,-0.82,293179200,6040,140.76,48400,48800,48250,63300,34100,48700,48539.60,9.16,0,185,49600,49150,48500,48050,47400,49375,48275,300,14600,5000,36030,50,1,6000000,2898,12.26,0.56,12,0.10,3939.00,85750.00,57800,20241226,-16.44,37000,20240227,30.54,53900,-10.39,20250224,47850,0.94,20250307,57800,-16.44,20241226,37400,29.14,20240312,0.24,N,015360,5000,300 억,,549574,N,N,1,N,00,N
20250311,150312,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48350,-350,5,-0.72,262940100,5414,126.17,48400,48800,48250,63300,34100,48700,48566.70,9.16,0,315,49600,49150,48500,48050,47400,49375,48275,300,14600,5000,36030,50,1,6000000,2901,12.27,0.56,12,0.09,3939.00,85750.00,57800,20241226,-16.35,37000,20240227,30.68,53900,-10.30,20250224,47850,1.04,20250307,57800,-16.35,20241226,37400,29.28,20240312,0.24,N,015360,5000,300 억,,549574,N,N,0,N,00,N
20250311,140312,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48550,-150,5,-0.31,204754050,4212,98.16,48400,48800,48250,63300,34100,48700,48612.07,9.16,0,1173,49600,49150,48500,48050,47400,49375,48275,300,14600,5000,36030,50,1,6000000,2913,12.33,0.57,12,0.07,3939.00,85750.00,57800,20241226,-16.00,37000,20240227,31.22,53900,-9.93,20250224,47850,1.46,20250307,57800,-16.00,20241226,37400,29.81,20240312,0.24,N,015360,5000,300 억,,549574,N,N,0,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 160312 57 100.00 KOSPI 일반서비스 N N N N N 48100 -200 5 -0.41 256906050 5348 88.44 48300 48350 47850 62700 33850 48300 48037.78 9.15 0 -1715 49000 48650 48450 48100 47900 48550 48000 300 14400 5000 35740 50 1 6000000 2886 12.21 0.56 12 0.09 3939.00 85750.00 57800 20241226 -16.78 37400 20240312 28.61 53900 -10.76 20250224 47850 0.52 20250312 57800 -16.78 20241226 37400 28.61 20240312 0.23 N 015360 5000 300 억 549250 N N 2 N 00 N
3 20250312 150313 57 100.00 KOSPI 일반서비스 N N N N N 48100 -200 5 -0.41 246515900 5132 84.87 48300 48350 47850 62700 33850 48300 48035.05 9.15 0 -1641 49000 48650 48450 48100 47900 48550 48000 300 14400 5000 35740 50 1 6000000 2886 12.21 0.56 12 0.09 3939.00 85750.00 57800 20241226 -16.78 37400 20240312 28.61 53900 -10.76 20250224 47850 0.52 20250312 57800 -16.78 20241226 37400 28.61 20240312 0.23 N 015360 5000 300 억 549250 N N 1 N 00 N
4 20250312 140312 57 100.00 KOSPI 일반서비스 N N N N N 47950 -350 5 -0.72 244691350 5094 84.24 48300 48350 47850 62700 33850 48300 48035.21 9.15 0 -1641 49000 48650 48450 48100 47900 48550 48000 300 14400 5000 35740 50 1 6000000 2877 12.17 0.56 12 0.08 3939.00 85750.00 57800 20241226 -17.04 37400 20240312 28.21 53900 -11.04 20250224 47850 0.21 20250312 57800 -17.04 20241226 37400 28.21 20240312 0.23 N 015360 5000 300 억 549250 N N 1 N 00 N
5 20250312 130313 57 100.00 KOSPI 일반서비스 N N N N N 47900 -400 5 -0.83 206868300 4308 71.24 48300 48350 47850 62700 33850 48300 48019.57 9.15 0 -1406 49000 48650 48450 48100 47900 48550 48000 300 14400 5000 35740 50 1 6000000 2874 12.16 0.56 12 0.07 3939.00 85750.00 57800 20241226 -17.13 37400 20240312 28.07 53900 -11.13 20250224 47850 0.10 20250312 57800 -17.13 20241226 37400 28.07 20240312 0.23 N 015360 5000 300 억 549250 N N 1 N 00 N
6 20250312 120313 57 100.00 KOSPI 일반서비스 N N N N N 47950 -350 5 -0.72 172136475 3583 59.25 48300 48350 47850 62700 33850 48300 48042.56 9.15 0 -1273 49000 48650 48450 48100 47900 48550 48000 300 14400 5000 35740 50 1 6000000 2877 12.17 0.56 12 0.06 3939.00 85750.00 57800 20241226 -17.04 37400 20240312 28.21 53900 -11.04 20250224 47850 0.21 20250312 57800 -17.04 20241226 37400 28.21 20240312 0.23 N 015360 5000 300 억 549250 N N 1 N 00 N
7 20250312 110311 57 100.00 KOSPI 일반서비스 N N N N N 48000 -300 5 -0.62 124471150 2590 42.83 48300 48350 47850 62700 33850 48300 48058.36 9.15 0 -564 49000 48650 48450 48100 47900 48550 48000 300 14400 5000 35740 50 1 6000000 2880 12.19 0.56 12 0.04 3939.00 85750.00 57800 20241226 -16.96 37400 20240312 28.34 53900 -10.95 20250224 47850 0.31 20250312 57800 -16.96 20241226 37400 28.34 20240312 0.23 N 015360 5000 300 억 549250 N N 1 N 00 N
8 20250312 100312 57 100.00 KOSPI 일반서비스 N N N N N 48150 -150 5 -0.31 43524225 905 14.97 48300 48350 48000 62700 33850 48300 48093.07 9.15 0 -359 49000 48650 48450 48100 47900 48550 48000 300 14400 5000 35740 50 1 6000000 2889 12.22 0.56 12 0.02 3939.00 85750.00 57800 20241226 -16.70 37400 20240312 28.74 53900 -10.67 20250224 47850 0.63 20250307 57800 -16.70 20241226 37400 28.74 20240312 0.23 N 015360 5000 300 억 549250 N N 1 N 00 N
9 20250312 090313 57 100.00 KOSPI 일반서비스 N N N N N 48200 -100 5 -0.21 1446850 30 0.50 48300 48350 48100 62700 33850 48300 48228.33 9.15 0 -14 49000 48650 48450 48100 47900 48550 48000 300 14400 5000 35740 50 1 6000000 2892 12.24 0.56 12 0.00 3939.00 85750.00 57800 20241226 -16.61 37400 20240312 28.88 53900 -10.58 20250224 47850 0.73 20250307 57800 -16.61 20241226 37400 28.88 20240312 0.23 N 015360 5000 300 억 549250 N N 1 N 00 N
10 20250311 160310 57 100.00 KOSPI 일반서비스 N N N N N 48300 -400 5 -0.82 293179200 6040 140.76 48400 48800 48250 63300 34100 48700 48539.60 9.16 0 185 49600 49150 48500 48050 47400 49375 48275 300 14600 5000 36030 50 1 6000000 2898 12.26 0.56 12 0.10 3939.00 85750.00 57800 20241226 -16.44 37000 20240227 30.54 53900 -10.39 20250224 47850 0.94 20250307 57800 -16.44 20241226 37400 29.14 20240312 0.24 N 015360 5000 300 억 549574 N N 1 N 00 N
11 20250311 150312 57 100.00 KOSPI 일반서비스 N N N N N 48350 -350 5 -0.72 262940100 5414 126.17 48400 48800 48250 63300 34100 48700 48566.70 9.16 0 315 49600 49150 48500 48050 47400 49375 48275 300 14600 5000 36030 50 1 6000000 2901 12.27 0.56 12 0.09 3939.00 85750.00 57800 20241226 -16.35 37000 20240227 30.68 53900 -10.30 20250224 47850 1.04 20250307 57800 -16.35 20241226 37400 29.28 20240312 0.24 N 015360 5000 300 억 549574 N N 0 N 00 N
12 20250311 140312 57 100.00 KOSPI 일반서비스 N N N N N 48550 -150 5 -0.31 204754050 4212 98.16 48400 48800 48250 63300 34100 48700 48612.07 9.16 0 1173 49600 49150 48500 48050 47400 49375 48275 300 14600 5000 36030 50 1 6000000 2913 12.33 0.57 12 0.07 3939.00 85750.00 57800 20241226 -16.00 37000 20240227 31.22 53900 -9.93 20250224 47850 1.46 20250307 57800 -16.00 20241226 37400 29.81 20240312 0.24 N 015360 5000 300 억 549574 N N 0 N 00 N