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
031440/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
20250312,160403,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31800,50,2,0.16,170612800,5390,60.54,31500,31950,31300,41250,22250,31750,31653.31,1.93,0,-631,32283,32016,31633,31366,30983,32150,31500,194,9500,5000,21590,50,1,3872480,1231,11.57,0.42,12,0.14,2749.00,74864.00,44900,20241224,-29.18,29200,20241209,8.90,39000,-18.46,20250108,30400,4.61,20250210,44900,-29.18,20241224,29200,8.90,20241209,0.87,N,031440,5000,193 억,,74755,N,N,4,N,00,N
20250312,150403,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31700,-50,5,-0.16,147319950,4653,52.26,31500,31950,31300,41250,22250,31750,31661.28,1.93,0,-618,32283,32016,31633,31366,30983,32150,31500,194,9500,5000,21590,50,1,3872480,1228,11.53,0.42,12,0.12,2749.00,74864.00,44900,20241224,-29.40,29200,20241209,8.56,39000,-18.72,20250108,30400,4.28,20250210,44900,-29.40,20241224,29200,8.56,20241209,0.87,N,031440,5000,193 억,,74755,N,N,1,N,00,N
20250312,140402,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31700,-50,5,-0.16,113753700,3591,40.33,31500,31950,31300,41250,22250,31750,31677.44,1.93,0,-652,32283,32016,31633,31366,30983,32150,31500,194,9500,5000,21590,50,1,3872480,1228,11.53,0.42,12,0.09,2749.00,74864.00,44900,20241224,-29.40,29200,20241209,8.56,39000,-18.72,20250108,30400,4.28,20250210,44900,-29.40,20241224,29200,8.56,20241209,0.87,N,031440,5000,193 억,,74755,N,N,1,N,00,N
20250312,130402,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31650,-100,5,-0.31,106992250,3378,37.94,31500,31950,31300,41250,22250,31750,31673.25,1.93,0,-609,32283,32016,31633,31366,30983,32150,31500,194,9500,5000,21590,50,1,3872480,1226,11.51,0.42,12,0.09,2749.00,74864.00,44900,20241224,-29.51,29200,20241209,8.39,39000,-18.85,20250108,30400,4.11,20250210,44900,-29.51,20241224,29200,8.39,20241209,0.87,N,031440,5000,193 억,,74755,N,N,1,N,00,N
20250312,120403,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31750,0,3,0.00,82008150,2590,29.09,31500,31950,31300,41250,22250,31750,31663.38,1.93,0,-422,32283,32016,31633,31366,30983,32150,31500,194,9500,5000,21590,50,1,3872480,1230,11.55,0.42,12,0.07,2749.00,74864.00,44900,20241224,-29.29,29200,20241209,8.73,39000,-18.59,20250108,30400,4.44,20250210,44900,-29.29,20241224,29200,8.73,20241209,0.87,N,031440,5000,193 억,,74755,N,N,1,N,00,N
20250312,110401,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31800,50,2,0.16,62220600,1968,22.10,31500,31850,31300,41250,22250,31750,31616.16,1.93,0,-246,32283,32016,31633,31366,30983,32150,31500,194,9500,5000,21590,50,1,3872480,1231,11.57,0.42,12,0.05,2749.00,74864.00,44900,20241224,-29.18,29200,20241209,8.90,39000,-18.46,20250108,30400,4.61,20250210,44900,-29.18,20241224,29200,8.90,20241209,0.87,N,031440,5000,193 억,,74755,N,N,1,N,00,N
20250312,100402,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31600,-150,5,-0.47,46786250,1482,16.65,31500,31800,31300,41250,22250,31750,31569.67,1.93,0,-146,32283,32016,31633,31366,30983,32150,31500,194,9500,5000,21590,50,1,3872480,1224,11.50,0.42,12,0.04,2749.00,74864.00,44900,20241224,-29.62,29200,20241209,8.22,39000,-18.97,20250108,30400,3.95,20250210,44900,-29.62,20241224,29200,8.22,20241209,0.87,N,031440,5000,193 억,,74755,N,N,1,N,00,N
20250312,090403,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31300,-450,5,-1.42,11745300,373,4.19,31500,31750,31300,41250,22250,31750,31488.74,1.93,0,27,32283,32016,31633,31366,30983,32150,31500,194,9500,5000,21590,50,1,3872480,1212,11.39,0.42,12,0.01,2749.00,74864.00,44900,20241224,-30.29,29200,20241209,7.19,39000,-19.74,20250108,30400,2.96,20250210,44900,-30.29,20241224,29200,7.19,20241209,0.87,N,031440,5000,193 억,,74755,N,N,1,N,00,N
20250311,160359,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31750,-150,5,-0.47,280109200,8903,79.26,31500,31900,31250,41450,22350,31900,31462.34,1.96,0,-1138,32866,32382,31966,31482,31066,32625,31725,194,9550,5000,21690,50,1,3872480,1230,11.55,0.42,12,0.23,2749.00,74864.00,44900,20241224,-29.29,29200,20241209,8.73,39000,-18.59,20250108,30400,4.44,20250210,44900,-29.29,20241224,29200,8.73,20241209,0.92,N,031440,5000,193 억,,75878,N,N,1,N,00,N
20250311,150401,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31600,-300,5,-0.94,277011100,8805,78.39,31500,31900,31250,41450,22350,31900,31460.66,1.96,0,-1138,32866,32382,31966,31482,31066,32625,31725,194,9550,5000,21690,50,1,3872480,1224,11.50,0.42,12,0.23,2749.00,74864.00,44900,20241224,-29.62,29200,20241209,8.22,39000,-18.97,20250108,30400,3.95,20250210,44900,-29.62,20241224,29200,8.22,20241209,0.92,N,031440,5000,193 억,,75878,N,N,0,N,00,N
20250311,140401,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31800,-100,5,-0.31,225182200,7166,63.80,31500,31800,31250,41450,22350,31900,31423.70,1.96,0,-553,32866,32382,31966,31482,31066,32625,31725,194,9550,5000,21690,50,1,3872480,1231,11.57,0.42,12,0.19,2749.00,74864.00,44900,20241224,-29.18,29200,20241209,8.90,39000,-18.46,20250108,30400,4.61,20250210,44900,-29.18,20241224,29200,8.90,20241209,0.92,N,031440,5000,193 억,,75878,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 160403 57 100.00 KOSPI 일반서비스 N N N N N 31800 50 2 0.16 170612800 5390 60.54 31500 31950 31300 41250 22250 31750 31653.31 1.93 0 -631 32283 32016 31633 31366 30983 32150 31500 194 9500 5000 21590 50 1 3872480 1231 11.57 0.42 12 0.14 2749.00 74864.00 44900 20241224 -29.18 29200 20241209 8.90 39000 -18.46 20250108 30400 4.61 20250210 44900 -29.18 20241224 29200 8.90 20241209 0.87 N 031440 5000 193 억 74755 N N 4 N 00 N
3 20250312 150403 57 100.00 KOSPI 일반서비스 N N N N N 31700 -50 5 -0.16 147319950 4653 52.26 31500 31950 31300 41250 22250 31750 31661.28 1.93 0 -618 32283 32016 31633 31366 30983 32150 31500 194 9500 5000 21590 50 1 3872480 1228 11.53 0.42 12 0.12 2749.00 74864.00 44900 20241224 -29.40 29200 20241209 8.56 39000 -18.72 20250108 30400 4.28 20250210 44900 -29.40 20241224 29200 8.56 20241209 0.87 N 031440 5000 193 억 74755 N N 1 N 00 N
4 20250312 140402 57 100.00 KOSPI 일반서비스 N N N N N 31700 -50 5 -0.16 113753700 3591 40.33 31500 31950 31300 41250 22250 31750 31677.44 1.93 0 -652 32283 32016 31633 31366 30983 32150 31500 194 9500 5000 21590 50 1 3872480 1228 11.53 0.42 12 0.09 2749.00 74864.00 44900 20241224 -29.40 29200 20241209 8.56 39000 -18.72 20250108 30400 4.28 20250210 44900 -29.40 20241224 29200 8.56 20241209 0.87 N 031440 5000 193 억 74755 N N 1 N 00 N
5 20250312 130402 57 100.00 KOSPI 일반서비스 N N N N N 31650 -100 5 -0.31 106992250 3378 37.94 31500 31950 31300 41250 22250 31750 31673.25 1.93 0 -609 32283 32016 31633 31366 30983 32150 31500 194 9500 5000 21590 50 1 3872480 1226 11.51 0.42 12 0.09 2749.00 74864.00 44900 20241224 -29.51 29200 20241209 8.39 39000 -18.85 20250108 30400 4.11 20250210 44900 -29.51 20241224 29200 8.39 20241209 0.87 N 031440 5000 193 억 74755 N N 1 N 00 N
6 20250312 120403 57 100.00 KOSPI 일반서비스 N N N N N 31750 0 3 0.00 82008150 2590 29.09 31500 31950 31300 41250 22250 31750 31663.38 1.93 0 -422 32283 32016 31633 31366 30983 32150 31500 194 9500 5000 21590 50 1 3872480 1230 11.55 0.42 12 0.07 2749.00 74864.00 44900 20241224 -29.29 29200 20241209 8.73 39000 -18.59 20250108 30400 4.44 20250210 44900 -29.29 20241224 29200 8.73 20241209 0.87 N 031440 5000 193 억 74755 N N 1 N 00 N
7 20250312 110401 57 100.00 KOSPI 일반서비스 N N N N N 31800 50 2 0.16 62220600 1968 22.10 31500 31850 31300 41250 22250 31750 31616.16 1.93 0 -246 32283 32016 31633 31366 30983 32150 31500 194 9500 5000 21590 50 1 3872480 1231 11.57 0.42 12 0.05 2749.00 74864.00 44900 20241224 -29.18 29200 20241209 8.90 39000 -18.46 20250108 30400 4.61 20250210 44900 -29.18 20241224 29200 8.90 20241209 0.87 N 031440 5000 193 억 74755 N N 1 N 00 N
8 20250312 100402 57 100.00 KOSPI 일반서비스 N N N N N 31600 -150 5 -0.47 46786250 1482 16.65 31500 31800 31300 41250 22250 31750 31569.67 1.93 0 -146 32283 32016 31633 31366 30983 32150 31500 194 9500 5000 21590 50 1 3872480 1224 11.50 0.42 12 0.04 2749.00 74864.00 44900 20241224 -29.62 29200 20241209 8.22 39000 -18.97 20250108 30400 3.95 20250210 44900 -29.62 20241224 29200 8.22 20241209 0.87 N 031440 5000 193 억 74755 N N 1 N 00 N
9 20250312 090403 57 100.00 KOSPI 일반서비스 N N N N N 31300 -450 5 -1.42 11745300 373 4.19 31500 31750 31300 41250 22250 31750 31488.74 1.93 0 27 32283 32016 31633 31366 30983 32150 31500 194 9500 5000 21590 50 1 3872480 1212 11.39 0.42 12 0.01 2749.00 74864.00 44900 20241224 -30.29 29200 20241209 7.19 39000 -19.74 20250108 30400 2.96 20250210 44900 -30.29 20241224 29200 7.19 20241209 0.87 N 031440 5000 193 억 74755 N N 1 N 00 N
10 20250311 160359 57 100.00 KOSPI 일반서비스 N N N N N 31750 -150 5 -0.47 280109200 8903 79.26 31500 31900 31250 41450 22350 31900 31462.34 1.96 0 -1138 32866 32382 31966 31482 31066 32625 31725 194 9550 5000 21690 50 1 3872480 1230 11.55 0.42 12 0.23 2749.00 74864.00 44900 20241224 -29.29 29200 20241209 8.73 39000 -18.59 20250108 30400 4.44 20250210 44900 -29.29 20241224 29200 8.73 20241209 0.92 N 031440 5000 193 억 75878 N N 1 N 00 N
11 20250311 150401 57 100.00 KOSPI 일반서비스 N N N N N 31600 -300 5 -0.94 277011100 8805 78.39 31500 31900 31250 41450 22350 31900 31460.66 1.96 0 -1138 32866 32382 31966 31482 31066 32625 31725 194 9550 5000 21690 50 1 3872480 1224 11.50 0.42 12 0.23 2749.00 74864.00 44900 20241224 -29.62 29200 20241209 8.22 39000 -18.97 20250108 30400 3.95 20250210 44900 -29.62 20241224 29200 8.22 20241209 0.92 N 031440 5000 193 억 75878 N N 0 N 00 N
12 20250311 140401 57 100.00 KOSPI 일반서비스 N N N N N 31800 -100 5 -0.31 225182200 7166 63.80 31500 31800 31250 41450 22350 31900 31423.70 1.96 0 -553 32866 32382 31966 31482 31066 32625 31725 194 9550 5000 21690 50 1 3872480 1231 11.57 0.42 12 0.19 2749.00 74864.00 44900 20241224 -29.18 29200 20241209 8.90 39000 -18.46 20250108 30400 4.61 20250210 44900 -29.18 20241224 29200 8.90 20241209 0.92 N 031440 5000 193 억 75878 N N 0 N 00 N