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
443060/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
20250312,161246,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,139800,1500,2,1.08,24825014850,174449,114.83,139000,145200,138500,179700,96900,138300,142309.20,4.28,0,-2805,145300,141800,139800,136300,134300,140800,135300,224,41400,500,96810,100,1,44829210,62671,37.00,23.30,12,0.39,3778.00,5999.00,207500,20240514,-32.63,99500,20240909,40.50,199600,-29.96,20250122,126200,10.78,20250228,207500,-32.63,20240514,99500,40.50,20240909,0.31,N,443060,500,224 억,,1918301,N,N,423,N,00,N
20250312,151250,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,140100,1800,2,1.30,23964661450,168303,110.78,139000,145200,138500,179700,96900,138300,142391.81,4.28,0,606,145300,141800,139800,136300,134300,140800,135300,224,41400,500,96810,100,1,44829210,62806,37.08,23.35,12,0.38,3778.00,5999.00,207500,20240514,-32.48,99500,20240909,40.80,199600,-29.81,20250122,126200,11.01,20250228,207500,-32.48,20240514,99500,40.80,20240909,0.31,N,443060,500,224 억,,1918301,N,N,197,N,00,N
20250312,141244,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,140900,2600,2,1.88,19883228100,139070,91.54,139000,145200,138500,179700,96900,138300,142975.33,4.28,0,8210,145300,141800,139800,136300,134300,140800,135300,224,41400,500,96810,100,1,44829210,63164,37.29,23.49,12,0.31,3778.00,5999.00,207500,20240514,-32.10,99500,20240909,41.61,199600,-29.41,20250122,126200,11.65,20250228,207500,-32.10,20240514,99500,41.61,20240909,0.31,N,443060,500,224 억,,1918301,N,N,197,N,00,N
20250312,131246,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,142800,4500,2,3.25,17162511800,119872,78.90,139000,145200,138500,179700,96900,138300,143176.70,4.28,0,11402,145300,141800,139800,136300,134300,140800,135300,224,41400,500,96810,100,1,44829210,64016,37.80,23.80,12,0.27,3778.00,5999.00,207500,20240514,-31.18,99500,20240909,43.52,199600,-28.46,20250122,126200,13.15,20250228,207500,-31.18,20240514,99500,43.52,20240909,0.31,N,443060,500,224 억,,1918301,N,N,197,N,00,N
20250312,121250,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,144700,6400,2,4.63,14154384950,99022,65.18,139000,145000,138500,179700,96900,138300,142945.34,4.28,0,10597,145300,141800,139800,136300,134300,140800,135300,224,41400,500,96810,100,1,44829210,64868,38.30,24.12,12,0.22,3778.00,5999.00,207500,20240514,-30.27,99500,20240909,45.43,199600,-27.51,20250122,126200,14.66,20250228,207500,-30.27,20240514,99500,45.43,20240909,0.31,N,443060,500,224 억,,1918301,N,N,197,N,00,N
20250312,111240,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,144300,6000,2,4.34,11652217250,81719,53.79,139000,144900,138500,179700,96900,138300,142592.78,4.28,0,9467,145300,141800,139800,136300,134300,140800,135300,224,41400,500,96810,100,1,44829210,64689,38.19,24.05,12,0.18,3778.00,5999.00,207500,20240514,-30.46,99500,20240909,45.03,199600,-27.71,20250122,126200,14.34,20250228,207500,-30.46,20240514,99500,45.03,20240909,0.31,N,443060,500,224 억,,1918301,N,N,197,N,00,N
20250312,101243,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,143500,5200,2,3.76,9345455600,65693,43.24,139000,144900,138500,179700,96900,138300,142264.06,4.28,0,9360,145300,141800,139800,136300,134300,140800,135300,224,41400,500,96810,100,1,44829210,64330,37.98,23.92,12,0.15,3778.00,5999.00,207500,20240514,-30.84,99500,20240909,44.22,199600,-28.11,20250122,126200,13.71,20250228,207500,-30.84,20240514,99500,44.22,20240909,0.31,N,443060,500,224 억,,1918301,N,N,197,N,00,N
20250312,091251,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,140900,2600,2,1.88,2490278250,17841,11.74,139000,141000,138500,179700,96900,138300,139587.17,4.28,0,1393,145300,141800,139800,136300,134300,140800,135300,224,41400,500,96810,100,1,44829210,63164,37.29,23.49,12,0.04,3778.00,5999.00,207500,20240514,-32.10,99500,20240909,41.61,199600,-29.41,20250122,126200,11.65,20250228,207500,-32.10,20240514,99500,41.61,20240909,0.31,N,443060,500,224 억,,1918301,N,N,197,N,00,N
20250311,161236,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,138300,-6700,5,-4.62,20989432400,150637,77.31,139600,143300,137800,188500,101500,145000,139339.71,4.31,0,6817,153466,149232,143866,139632,134266,151350,141750,224,43500,500,101500,100,1,44829210,61999,36.61,23.05,12,0.34,3778.00,5999.00,207500,20240514,-33.35,99500,20240909,38.99,199600,-30.71,20250122,126200,9.59,20250228,207500,-33.35,20240514,99500,38.99,20240909,0.35,N,443060,500,224 억,,1932654,N,N,197,N,00,N
20250311,151238,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,138400,-6600,5,-4.55,19695937500,141293,72.51,139600,143300,137800,188500,101500,145000,139397.04,4.31,0,8440,153466,149232,143866,139632,134266,151350,141750,224,43500,500,101500,100,1,44829210,62044,36.63,23.07,12,0.32,3778.00,5999.00,207500,20240514,-33.30,99500,20240909,39.10,199600,-30.66,20250122,126200,9.67,20250228,207500,-33.30,20240514,99500,39.10,20240909,0.35,N,443060,500,224 억,,1932654,N,N,875,N,00,N
20250311,141243,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,138400,-6600,5,-4.55,16816476700,120429,61.80,139600,143300,137900,188500,101500,145000,139637.21,4.31,0,10009,153466,149232,143866,139632,134266,151350,141750,224,43500,500,101500,100,1,44829210,62044,36.63,23.07,12,0.27,3778.00,5999.00,207500,20240514,-33.30,99500,20240909,39.10,199600,-30.66,20250122,126200,9.67,20250228,207500,-33.30,20240514,99500,39.10,20240909,0.35,N,443060,500,224 억,,1932654,N,N,875,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 161246 55 30.00 KOSPI 일반서비스 N N N Y 40 N 139800 1500 2 1.08 24825014850 174449 114.83 139000 145200 138500 179700 96900 138300 142309.20 4.28 0 -2805 145300 141800 139800 136300 134300 140800 135300 224 41400 500 96810 100 1 44829210 62671 37.00 23.30 12 0.39 3778.00 5999.00 207500 20240514 -32.63 99500 20240909 40.50 199600 -29.96 20250122 126200 10.78 20250228 207500 -32.63 20240514 99500 40.50 20240909 0.31 N 443060 500 224 억 1918301 N N 423 N 00 N
3 20250312 151250 55 30.00 KOSPI 일반서비스 N N N Y 40 N 140100 1800 2 1.30 23964661450 168303 110.78 139000 145200 138500 179700 96900 138300 142391.81 4.28 0 606 145300 141800 139800 136300 134300 140800 135300 224 41400 500 96810 100 1 44829210 62806 37.08 23.35 12 0.38 3778.00 5999.00 207500 20240514 -32.48 99500 20240909 40.80 199600 -29.81 20250122 126200 11.01 20250228 207500 -32.48 20240514 99500 40.80 20240909 0.31 N 443060 500 224 억 1918301 N N 197 N 00 N
4 20250312 141244 55 30.00 KOSPI 일반서비스 N N N Y 40 N 140900 2600 2 1.88 19883228100 139070 91.54 139000 145200 138500 179700 96900 138300 142975.33 4.28 0 8210 145300 141800 139800 136300 134300 140800 135300 224 41400 500 96810 100 1 44829210 63164 37.29 23.49 12 0.31 3778.00 5999.00 207500 20240514 -32.10 99500 20240909 41.61 199600 -29.41 20250122 126200 11.65 20250228 207500 -32.10 20240514 99500 41.61 20240909 0.31 N 443060 500 224 억 1918301 N N 197 N 00 N
5 20250312 131246 55 30.00 KOSPI 일반서비스 N N N Y 40 N 142800 4500 2 3.25 17162511800 119872 78.90 139000 145200 138500 179700 96900 138300 143176.70 4.28 0 11402 145300 141800 139800 136300 134300 140800 135300 224 41400 500 96810 100 1 44829210 64016 37.80 23.80 12 0.27 3778.00 5999.00 207500 20240514 -31.18 99500 20240909 43.52 199600 -28.46 20250122 126200 13.15 20250228 207500 -31.18 20240514 99500 43.52 20240909 0.31 N 443060 500 224 억 1918301 N N 197 N 00 N
6 20250312 121250 55 30.00 KOSPI 일반서비스 N N N Y 40 N 144700 6400 2 4.63 14154384950 99022 65.18 139000 145000 138500 179700 96900 138300 142945.34 4.28 0 10597 145300 141800 139800 136300 134300 140800 135300 224 41400 500 96810 100 1 44829210 64868 38.30 24.12 12 0.22 3778.00 5999.00 207500 20240514 -30.27 99500 20240909 45.43 199600 -27.51 20250122 126200 14.66 20250228 207500 -30.27 20240514 99500 45.43 20240909 0.31 N 443060 500 224 억 1918301 N N 197 N 00 N
7 20250312 111240 55 30.00 KOSPI 일반서비스 N N N Y 40 N 144300 6000 2 4.34 11652217250 81719 53.79 139000 144900 138500 179700 96900 138300 142592.78 4.28 0 9467 145300 141800 139800 136300 134300 140800 135300 224 41400 500 96810 100 1 44829210 64689 38.19 24.05 12 0.18 3778.00 5999.00 207500 20240514 -30.46 99500 20240909 45.03 199600 -27.71 20250122 126200 14.34 20250228 207500 -30.46 20240514 99500 45.03 20240909 0.31 N 443060 500 224 억 1918301 N N 197 N 00 N
8 20250312 101243 55 30.00 KOSPI 일반서비스 N N N Y 40 N 143500 5200 2 3.76 9345455600 65693 43.24 139000 144900 138500 179700 96900 138300 142264.06 4.28 0 9360 145300 141800 139800 136300 134300 140800 135300 224 41400 500 96810 100 1 44829210 64330 37.98 23.92 12 0.15 3778.00 5999.00 207500 20240514 -30.84 99500 20240909 44.22 199600 -28.11 20250122 126200 13.71 20250228 207500 -30.84 20240514 99500 44.22 20240909 0.31 N 443060 500 224 억 1918301 N N 197 N 00 N
9 20250312 091251 55 30.00 KOSPI 일반서비스 N N N Y 40 N 140900 2600 2 1.88 2490278250 17841 11.74 139000 141000 138500 179700 96900 138300 139587.17 4.28 0 1393 145300 141800 139800 136300 134300 140800 135300 224 41400 500 96810 100 1 44829210 63164 37.29 23.49 12 0.04 3778.00 5999.00 207500 20240514 -32.10 99500 20240909 41.61 199600 -29.41 20250122 126200 11.65 20250228 207500 -32.10 20240514 99500 41.61 20240909 0.31 N 443060 500 224 억 1918301 N N 197 N 00 N
10 20250311 161236 55 30.00 KOSPI 일반서비스 N N N Y 40 N 138300 -6700 5 -4.62 20989432400 150637 77.31 139600 143300 137800 188500 101500 145000 139339.71 4.31 0 6817 153466 149232 143866 139632 134266 151350 141750 224 43500 500 101500 100 1 44829210 61999 36.61 23.05 12 0.34 3778.00 5999.00 207500 20240514 -33.35 99500 20240909 38.99 199600 -30.71 20250122 126200 9.59 20250228 207500 -33.35 20240514 99500 38.99 20240909 0.35 N 443060 500 224 억 1932654 N N 197 N 00 N
11 20250311 151238 55 30.00 KOSPI 일반서비스 N N N Y 40 N 138400 -6600 5 -4.55 19695937500 141293 72.51 139600 143300 137800 188500 101500 145000 139397.04 4.31 0 8440 153466 149232 143866 139632 134266 151350 141750 224 43500 500 101500 100 1 44829210 62044 36.63 23.07 12 0.32 3778.00 5999.00 207500 20240514 -33.30 99500 20240909 39.10 199600 -30.66 20250122 126200 9.67 20250228 207500 -33.30 20240514 99500 39.10 20240909 0.35 N 443060 500 224 억 1932654 N N 875 N 00 N
12 20250311 141243 55 30.00 KOSPI 일반서비스 N N N Y 40 N 138400 -6600 5 -4.55 16816476700 120429 61.80 139600 143300 137900 188500 101500 145000 139637.21 4.31 0 10009 153466 149232 143866 139632 134266 151350 141750 224 43500 500 101500 100 1 44829210 62044 36.63 23.07 12 0.27 3778.00 5999.00 207500 20240514 -33.30 99500 20240909 39.10 199600 -30.66 20250122 126200 9.67 20250228 207500 -33.30 20240514 99500 39.10 20240909 0.35 N 443060 500 224 억 1932654 N N 875 N 00 N