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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160316,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46700,-950,5,-1.99,449506725,9590,67.69,47650,47650,46550,61900,33400,47650,46872.44,9.06,0,384,50650,49150,47100,45600,43550,48125,44575,300,14250,5000,35260,50,1,6000000,2802,9.65,0.53,12,0.16,4840.00,87368.00,57800,20241226,-19.20,37400,20240312,24.87,53900,-13.36,20250224,45050,3.66,20250317,57800,-19.20,20241226,37800,23.54,20240402,0.22,N,015360,5000,300 억,,543460,N,N,4,N,00,N
20250318,150318,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46650,-1000,5,-2.10,407194875,8683,61.29,47650,47650,46600,61900,33400,47650,46895.64,9.06,0,1101,50650,49150,47100,45600,43550,48125,44575,300,14250,5000,35260,50,1,6000000,2799,9.64,0.53,12,0.14,4840.00,87368.00,57800,20241226,-19.29,37400,20240312,24.73,53900,-13.45,20250224,45050,3.55,20250317,57800,-19.29,20241226,37800,23.41,20240402,0.22,N,015360,5000,300 억,,543460,N,N,4,N,00,N
20250318,140318,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46600,-1050,5,-2.20,398238725,8491,59.94,47650,47650,46600,61900,33400,47650,46901.27,9.06,0,1104,50650,49150,47100,45600,43550,48125,44575,300,14250,5000,35260,50,1,6000000,2796,9.63,0.53,12,0.14,4840.00,87368.00,57800,20241226,-19.38,37400,20240312,24.60,53900,-13.54,20250224,45050,3.44,20250317,57800,-19.38,20241226,37800,23.28,20240402,0.22,N,015360,5000,300 억,,543460,N,N,4,N,00,N
20250318,130317,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46750,-900,5,-1.89,285991850,6088,42.97,47650,47650,46650,61900,33400,47650,46976.32,9.06,0,1112,50650,49150,47100,45600,43550,48125,44575,300,14250,5000,35260,50,1,6000000,2805,9.66,0.54,12,0.10,4840.00,87368.00,57800,20241226,-19.12,37400,20240312,25.00,53900,-13.27,20250224,45050,3.77,20250317,57800,-19.12,20241226,37800,23.68,20240402,0.22,N,015360,5000,300 억,,543460,N,N,4,N,00,N
20250318,120317,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46900,-750,5,-1.57,143940900,3048,21.51,47650,47650,46850,61900,33400,47650,47224.70,9.06,0,-277,50650,49150,47100,45600,43550,48125,44575,300,14250,5000,35260,50,1,6000000,2814,9.69,0.54,12,0.05,4840.00,87368.00,57800,20241226,-18.86,37400,20240312,25.40,53900,-12.99,20250224,45050,4.11,20250317,57800,-18.86,20241226,37800,24.07,20240402,0.22,N,015360,5000,300 억,,543460,N,N,4,N,00,N
20250318,110317,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,47050,-600,5,-1.26,93972300,1984,14.00,47650,47650,47050,61900,33400,47650,47365.07,9.06,0,-250,50650,49150,47100,45600,43550,48125,44575,300,14250,5000,35260,50,1,6000000,2823,9.72,0.54,12,0.03,4840.00,87368.00,57800,20241226,-18.60,37400,20240312,25.80,53900,-12.71,20250224,45050,4.44,20250317,57800,-18.60,20241226,37800,24.47,20240402,0.22,N,015360,5000,300 억,,543460,N,N,4,N,00,N
20250318,100318,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,47450,-200,5,-0.42,34955450,736,5.20,47650,47650,47450,61900,33400,47650,47493.82,9.06,0,-127,50650,49150,47100,45600,43550,48125,44575,300,14250,5000,35260,50,1,6000000,2847,9.80,0.54,12,0.01,4840.00,87368.00,57800,20241226,-17.91,37400,20240312,26.87,53900,-11.97,20250224,45050,5.33,20250317,57800,-17.91,20241226,37800,25.53,20240402,0.22,N,015360,5000,300 억,,543460,N,N,4,N,00,N
20250318,090318,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,47450,-200,5,-0.42,476300,10,0.07,47650,47650,47450,61900,33400,47650,47630.00,9.06,0,-1,50650,49150,47100,45600,43550,48125,44575,300,14250,5000,35260,50,1,6000000,2847,9.80,0.54,12,0.00,4840.00,87368.00,57800,20241226,-17.91,37400,20240312,26.87,53900,-11.97,20250224,45050,5.33,20250317,57800,-17.91,20241226,37800,25.53,20240402,0.22,N,015360,5000,300 억,,543460,N,N,4,N,00,N
20250317,160317,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,47650,-450,5,-0.94,672861550,14159,433.26,48600,48600,45050,62500,33700,48100,47521.35,9.10,0,-2721,48900,48500,48300,47900,47700,48400,47800,300,14400,5000,35590,50,1,6000000,2859,9.85,0.55,12,0.24,4840.00,87368.00,57800,20241226,-17.56,37400,20240312,27.41,53900,-11.60,20250224,45050,5.77,20250317,57800,-17.56,20241226,37800,26.06,20240402,0.23,N,015360,5000,300 억,,546188,N,N,4,N,00,N
20250317,150317,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,47350,-750,5,-1.56,657346700,13833,423.29,48600,48600,45050,62500,33700,48100,47520.18,9.10,0,-2721,48900,48500,48300,47900,47700,48400,47800,300,14400,5000,35590,50,1,6000000,2841,9.78,0.54,12,0.23,4840.00,87368.00,57800,20241226,-18.08,37400,20240312,26.60,53900,-12.15,20250224,45050,5.11,20250317,57800,-18.08,20241226,37800,25.26,20240402,0.23,N,015360,5000,300 억,,546188,N,N,5,N,00,N
20250317,140317,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,47350,-750,5,-1.56,564267350,11875,363.37,48600,48600,45050,62500,33700,48100,47517.25,9.10,0,-2033,48900,48500,48300,47900,47700,48400,47800,300,14400,5000,35590,50,1,6000000,2841,9.78,0.54,12,0.20,4840.00,87368.00,57800,20241226,-18.08,37400,20240312,26.60,53900,-12.15,20250224,45050,5.11,20250317,57800,-18.08,20241226,37800,25.26,20240402,0.23,N,015360,5000,300 억,,546188,N,N,5,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 20250318 160316 57 100.00 KOSPI 일반서비스 N N N N N 46700 -950 5 -1.99 449506725 9590 67.69 47650 47650 46550 61900 33400 47650 46872.44 9.06 0 384 50650 49150 47100 45600 43550 48125 44575 300 14250 5000 35260 50 1 6000000 2802 9.65 0.53 12 0.16 4840.00 87368.00 57800 20241226 -19.20 37400 20240312 24.87 53900 -13.36 20250224 45050 3.66 20250317 57800 -19.20 20241226 37800 23.54 20240402 0.22 N 015360 5000 300 억 543460 N N 4 N 00 N
3 20250318 150318 57 100.00 KOSPI 일반서비스 N N N N N 46650 -1000 5 -2.10 407194875 8683 61.29 47650 47650 46600 61900 33400 47650 46895.64 9.06 0 1101 50650 49150 47100 45600 43550 48125 44575 300 14250 5000 35260 50 1 6000000 2799 9.64 0.53 12 0.14 4840.00 87368.00 57800 20241226 -19.29 37400 20240312 24.73 53900 -13.45 20250224 45050 3.55 20250317 57800 -19.29 20241226 37800 23.41 20240402 0.22 N 015360 5000 300 억 543460 N N 4 N 00 N
4 20250318 140318 57 100.00 KOSPI 일반서비스 N N N N N 46600 -1050 5 -2.20 398238725 8491 59.94 47650 47650 46600 61900 33400 47650 46901.27 9.06 0 1104 50650 49150 47100 45600 43550 48125 44575 300 14250 5000 35260 50 1 6000000 2796 9.63 0.53 12 0.14 4840.00 87368.00 57800 20241226 -19.38 37400 20240312 24.60 53900 -13.54 20250224 45050 3.44 20250317 57800 -19.38 20241226 37800 23.28 20240402 0.22 N 015360 5000 300 억 543460 N N 4 N 00 N
5 20250318 130317 57 100.00 KOSPI 일반서비스 N N N N N 46750 -900 5 -1.89 285991850 6088 42.97 47650 47650 46650 61900 33400 47650 46976.32 9.06 0 1112 50650 49150 47100 45600 43550 48125 44575 300 14250 5000 35260 50 1 6000000 2805 9.66 0.54 12 0.10 4840.00 87368.00 57800 20241226 -19.12 37400 20240312 25.00 53900 -13.27 20250224 45050 3.77 20250317 57800 -19.12 20241226 37800 23.68 20240402 0.22 N 015360 5000 300 억 543460 N N 4 N 00 N
6 20250318 120317 57 100.00 KOSPI 일반서비스 N N N N N 46900 -750 5 -1.57 143940900 3048 21.51 47650 47650 46850 61900 33400 47650 47224.70 9.06 0 -277 50650 49150 47100 45600 43550 48125 44575 300 14250 5000 35260 50 1 6000000 2814 9.69 0.54 12 0.05 4840.00 87368.00 57800 20241226 -18.86 37400 20240312 25.40 53900 -12.99 20250224 45050 4.11 20250317 57800 -18.86 20241226 37800 24.07 20240402 0.22 N 015360 5000 300 억 543460 N N 4 N 00 N
7 20250318 110317 57 100.00 KOSPI 일반서비스 N N N N N 47050 -600 5 -1.26 93972300 1984 14.00 47650 47650 47050 61900 33400 47650 47365.07 9.06 0 -250 50650 49150 47100 45600 43550 48125 44575 300 14250 5000 35260 50 1 6000000 2823 9.72 0.54 12 0.03 4840.00 87368.00 57800 20241226 -18.60 37400 20240312 25.80 53900 -12.71 20250224 45050 4.44 20250317 57800 -18.60 20241226 37800 24.47 20240402 0.22 N 015360 5000 300 억 543460 N N 4 N 00 N
8 20250318 100318 57 100.00 KOSPI 일반서비스 N N N N N 47450 -200 5 -0.42 34955450 736 5.20 47650 47650 47450 61900 33400 47650 47493.82 9.06 0 -127 50650 49150 47100 45600 43550 48125 44575 300 14250 5000 35260 50 1 6000000 2847 9.80 0.54 12 0.01 4840.00 87368.00 57800 20241226 -17.91 37400 20240312 26.87 53900 -11.97 20250224 45050 5.33 20250317 57800 -17.91 20241226 37800 25.53 20240402 0.22 N 015360 5000 300 억 543460 N N 4 N 00 N
9 20250318 090318 57 100.00 KOSPI 일반서비스 N N N N N 47450 -200 5 -0.42 476300 10 0.07 47650 47650 47450 61900 33400 47650 47630.00 9.06 0 -1 50650 49150 47100 45600 43550 48125 44575 300 14250 5000 35260 50 1 6000000 2847 9.80 0.54 12 0.00 4840.00 87368.00 57800 20241226 -17.91 37400 20240312 26.87 53900 -11.97 20250224 45050 5.33 20250317 57800 -17.91 20241226 37800 25.53 20240402 0.22 N 015360 5000 300 억 543460 N N 4 N 00 N
10 20250317 160317 57 100.00 KOSPI 일반서비스 N N N N N 47650 -450 5 -0.94 672861550 14159 433.26 48600 48600 45050 62500 33700 48100 47521.35 9.10 0 -2721 48900 48500 48300 47900 47700 48400 47800 300 14400 5000 35590 50 1 6000000 2859 9.85 0.55 12 0.24 4840.00 87368.00 57800 20241226 -17.56 37400 20240312 27.41 53900 -11.60 20250224 45050 5.77 20250317 57800 -17.56 20241226 37800 26.06 20240402 0.23 N 015360 5000 300 억 546188 N N 4 N 00 N
11 20250317 150317 57 100.00 KOSPI 일반서비스 N N N N N 47350 -750 5 -1.56 657346700 13833 423.29 48600 48600 45050 62500 33700 48100 47520.18 9.10 0 -2721 48900 48500 48300 47900 47700 48400 47800 300 14400 5000 35590 50 1 6000000 2841 9.78 0.54 12 0.23 4840.00 87368.00 57800 20241226 -18.08 37400 20240312 26.60 53900 -12.15 20250224 45050 5.11 20250317 57800 -18.08 20241226 37800 25.26 20240402 0.23 N 015360 5000 300 억 546188 N N 5 N 00 N
12 20250317 140317 57 100.00 KOSPI 일반서비스 N N N N N 47350 -750 5 -1.56 564267350 11875 363.37 48600 48600 45050 62500 33700 48100 47517.25 9.10 0 -2033 48900 48500 48300 47900 47700 48400 47800 300 14400 5000 35590 50 1 6000000 2841 9.78 0.54 12 0.20 4840.00 87368.00 57800 20241226 -18.08 37400 20240312 26.60 53900 -12.15 20250224 45050 5.11 20250317 57800 -18.08 20241226 37800 25.26 20240402 0.23 N 015360 5000 300 억 546188 N N 5 N 00 N