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
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
20250318,160408,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31350,-150,5,-0.48,158822425,5067,95.69,31600,31750,31250,40950,22050,31500,31344.44,1.95,0,950,32000,31750,31500,31250,31000,31875,31375,194,9450,5000,21420,50,1,3872480,1214,10.84,0.41,12,0.13,2892.00,75794.00,44900,20241224,-30.18,29200,20241209,7.36,39000,-19.62,20250108,30400,3.12,20250210,44900,-30.18,20241224,29200,7.36,20241209,0.90,N,031440,5000,193 억,,75608,N,N,3,N,00,N
20250318,150410,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31450,-50,5,-0.16,153430125,4895,92.45,31600,31750,31250,40950,22050,31500,31344.22,1.95,0,1039,32000,31750,31500,31250,31000,31875,31375,194,9450,5000,21420,50,1,3872480,1218,10.87,0.41,12,0.13,2892.00,75794.00,44900,20241224,-29.96,29200,20241209,7.71,39000,-19.36,20250108,30400,3.45,20250210,44900,-29.96,20241224,29200,7.71,20241209,0.90,N,031440,5000,193 억,,75608,N,N,2,N,00,N
20250318,140410,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31300,-200,5,-0.63,147982275,4721,89.16,31600,31750,31250,40950,22050,31500,31345.50,1.95,0,1020,32000,31750,31500,31250,31000,31875,31375,194,9450,5000,21420,50,1,3872480,1212,10.82,0.41,12,0.12,2892.00,75794.00,44900,20241224,-30.29,29200,20241209,7.19,39000,-19.74,20250108,30400,2.96,20250210,44900,-30.29,20241224,29200,7.19,20241209,0.90,N,031440,5000,193 억,,75608,N,N,2,N,00,N
20250318,130409,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31400,-100,5,-0.32,107497425,3427,64.72,31600,31750,31250,40950,22050,31500,31367.75,1.95,0,1073,32000,31750,31500,31250,31000,31875,31375,194,9450,5000,21420,50,1,3872480,1216,10.86,0.41,12,0.09,2892.00,75794.00,44900,20241224,-30.07,29200,20241209,7.53,39000,-19.49,20250108,30400,3.29,20250210,44900,-30.07,20241224,29200,7.53,20241209,0.90,N,031440,5000,193 억,,75608,N,N,2,N,00,N
20250318,120408,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31350,-150,5,-0.48,99409375,3169,59.85,31600,31750,31250,40950,22050,31500,31369.28,1.95,0,1052,32000,31750,31500,31250,31000,31875,31375,194,9450,5000,21420,50,1,3872480,1214,10.84,0.41,12,0.08,2892.00,75794.00,44900,20241224,-30.18,29200,20241209,7.36,39000,-19.62,20250108,30400,3.12,20250210,44900,-30.18,20241224,29200,7.36,20241209,0.90,N,031440,5000,193 억,,75608,N,N,2,N,00,N
20250318,110408,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31400,-100,5,-0.32,93796650,2990,56.47,31600,31750,31250,40950,22050,31500,31370.07,1.95,0,1006,32000,31750,31500,31250,31000,31875,31375,194,9450,5000,21420,50,1,3872480,1216,10.86,0.41,12,0.08,2892.00,75794.00,44900,20241224,-30.07,29200,20241209,7.53,39000,-19.49,20250108,30400,3.29,20250210,44900,-30.07,20241224,29200,7.53,20241209,0.90,N,031440,5000,193 억,,75608,N,N,2,N,00,N
20250318,100410,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31500,0,3,0.00,25256950,802,15.15,31600,31750,31450,40950,22050,31500,31492.45,1.95,0,301,32000,31750,31500,31250,31000,31875,31375,194,9450,5000,21420,50,1,3872480,1220,10.89,0.42,12,0.02,2892.00,75794.00,44900,20241224,-29.84,29200,20241209,7.88,39000,-19.23,20250108,30400,3.62,20250210,44900,-29.84,20241224,29200,7.88,20241209,0.90,N,031440,5000,193 억,,75608,N,N,2,N,00,N
20250318,090410,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31750,250,2,0.79,1139000,36,0.68,31600,31750,31600,40950,22050,31500,31642.86,1.95,0,18,32000,31750,31500,31250,31000,31875,31375,194,9450,5000,21420,50,1,3872480,1230,10.98,0.42,12,0.00,2892.00,75794.00,44900,20241224,-29.29,29200,20241209,8.73,39000,-18.59,20250108,30400,4.44,20250210,44900,-29.29,20241224,29200,8.73,20241209,0.90,N,031440,5000,193 억,,75608,N,N,2,N,00,N
20250317,160408,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31500,0,3,0.00,155147700,4935,87.55,31250,31750,31250,40950,22050,31500,31438.24,1.96,0,-243,31800,31650,31400,31250,31000,31700,31300,194,9450,5000,21420,50,1,3872480,1220,11.46,0.42,12,0.13,2749.00,74864.00,44900,20241224,-29.84,29200,20241209,7.88,39000,-19.23,20250108,30400,3.62,20250210,44900,-29.84,20241224,29200,7.88,20241209,0.91,N,031440,5000,193 억,,76023,N,N,2,N,00,N
20250317,150407,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31450,-50,5,-0.16,145570700,4630,82.14,31250,31750,31250,40950,22050,31500,31440.76,1.96,0,-269,31800,31650,31400,31250,31000,31700,31300,194,9450,5000,21420,50,1,3872480,1218,11.44,0.42,12,0.12,2749.00,74864.00,44900,20241224,-29.96,29200,20241209,7.71,39000,-19.36,20250108,30400,3.45,20250210,44900,-29.96,20241224,29200,7.71,20241209,0.91,N,031440,5000,193 억,,76023,N,N,1,N,00,N
20250317,140408,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31350,-150,5,-0.48,116468350,3702,65.67,31250,31750,31250,40950,22050,31500,31460.93,1.96,0,-513,31800,31650,31400,31250,31000,31700,31300,194,9450,5000,21420,50,1,3872480,1214,11.40,0.42,12,0.10,2749.00,74864.00,44900,20241224,-30.18,29200,20241209,7.36,39000,-19.62,20250108,30400,3.12,20250210,44900,-30.18,20241224,29200,7.36,20241209,0.91,N,031440,5000,193 억,,76023,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 20250318 160408 57 100.00 KOSPI 일반서비스 N N N N N 31350 -150 5 -0.48 158822425 5067 95.69 31600 31750 31250 40950 22050 31500 31344.44 1.95 0 950 32000 31750 31500 31250 31000 31875 31375 194 9450 5000 21420 50 1 3872480 1214 10.84 0.41 12 0.13 2892.00 75794.00 44900 20241224 -30.18 29200 20241209 7.36 39000 -19.62 20250108 30400 3.12 20250210 44900 -30.18 20241224 29200 7.36 20241209 0.90 N 031440 5000 193 억 75608 N N 3 N 00 N
3 20250318 150410 57 100.00 KOSPI 일반서비스 N N N N N 31450 -50 5 -0.16 153430125 4895 92.45 31600 31750 31250 40950 22050 31500 31344.22 1.95 0 1039 32000 31750 31500 31250 31000 31875 31375 194 9450 5000 21420 50 1 3872480 1218 10.87 0.41 12 0.13 2892.00 75794.00 44900 20241224 -29.96 29200 20241209 7.71 39000 -19.36 20250108 30400 3.45 20250210 44900 -29.96 20241224 29200 7.71 20241209 0.90 N 031440 5000 193 억 75608 N N 2 N 00 N
4 20250318 140410 57 100.00 KOSPI 일반서비스 N N N N N 31300 -200 5 -0.63 147982275 4721 89.16 31600 31750 31250 40950 22050 31500 31345.50 1.95 0 1020 32000 31750 31500 31250 31000 31875 31375 194 9450 5000 21420 50 1 3872480 1212 10.82 0.41 12 0.12 2892.00 75794.00 44900 20241224 -30.29 29200 20241209 7.19 39000 -19.74 20250108 30400 2.96 20250210 44900 -30.29 20241224 29200 7.19 20241209 0.90 N 031440 5000 193 억 75608 N N 2 N 00 N
5 20250318 130409 57 100.00 KOSPI 일반서비스 N N N N N 31400 -100 5 -0.32 107497425 3427 64.72 31600 31750 31250 40950 22050 31500 31367.75 1.95 0 1073 32000 31750 31500 31250 31000 31875 31375 194 9450 5000 21420 50 1 3872480 1216 10.86 0.41 12 0.09 2892.00 75794.00 44900 20241224 -30.07 29200 20241209 7.53 39000 -19.49 20250108 30400 3.29 20250210 44900 -30.07 20241224 29200 7.53 20241209 0.90 N 031440 5000 193 억 75608 N N 2 N 00 N
6 20250318 120408 57 100.00 KOSPI 일반서비스 N N N N N 31350 -150 5 -0.48 99409375 3169 59.85 31600 31750 31250 40950 22050 31500 31369.28 1.95 0 1052 32000 31750 31500 31250 31000 31875 31375 194 9450 5000 21420 50 1 3872480 1214 10.84 0.41 12 0.08 2892.00 75794.00 44900 20241224 -30.18 29200 20241209 7.36 39000 -19.62 20250108 30400 3.12 20250210 44900 -30.18 20241224 29200 7.36 20241209 0.90 N 031440 5000 193 억 75608 N N 2 N 00 N
7 20250318 110408 57 100.00 KOSPI 일반서비스 N N N N N 31400 -100 5 -0.32 93796650 2990 56.47 31600 31750 31250 40950 22050 31500 31370.07 1.95 0 1006 32000 31750 31500 31250 31000 31875 31375 194 9450 5000 21420 50 1 3872480 1216 10.86 0.41 12 0.08 2892.00 75794.00 44900 20241224 -30.07 29200 20241209 7.53 39000 -19.49 20250108 30400 3.29 20250210 44900 -30.07 20241224 29200 7.53 20241209 0.90 N 031440 5000 193 억 75608 N N 2 N 00 N
8 20250318 100410 57 100.00 KOSPI 일반서비스 N N N N N 31500 0 3 0.00 25256950 802 15.15 31600 31750 31450 40950 22050 31500 31492.45 1.95 0 301 32000 31750 31500 31250 31000 31875 31375 194 9450 5000 21420 50 1 3872480 1220 10.89 0.42 12 0.02 2892.00 75794.00 44900 20241224 -29.84 29200 20241209 7.88 39000 -19.23 20250108 30400 3.62 20250210 44900 -29.84 20241224 29200 7.88 20241209 0.90 N 031440 5000 193 억 75608 N N 2 N 00 N
9 20250318 090410 57 100.00 KOSPI 일반서비스 N N N N N 31750 250 2 0.79 1139000 36 0.68 31600 31750 31600 40950 22050 31500 31642.86 1.95 0 18 32000 31750 31500 31250 31000 31875 31375 194 9450 5000 21420 50 1 3872480 1230 10.98 0.42 12 0.00 2892.00 75794.00 44900 20241224 -29.29 29200 20241209 8.73 39000 -18.59 20250108 30400 4.44 20250210 44900 -29.29 20241224 29200 8.73 20241209 0.90 N 031440 5000 193 억 75608 N N 2 N 00 N
10 20250317 160408 57 100.00 KOSPI 일반서비스 N N N N N 31500 0 3 0.00 155147700 4935 87.55 31250 31750 31250 40950 22050 31500 31438.24 1.96 0 -243 31800 31650 31400 31250 31000 31700 31300 194 9450 5000 21420 50 1 3872480 1220 11.46 0.42 12 0.13 2749.00 74864.00 44900 20241224 -29.84 29200 20241209 7.88 39000 -19.23 20250108 30400 3.62 20250210 44900 -29.84 20241224 29200 7.88 20241209 0.91 N 031440 5000 193 억 76023 N N 2 N 00 N
11 20250317 150407 57 100.00 KOSPI 일반서비스 N N N N N 31450 -50 5 -0.16 145570700 4630 82.14 31250 31750 31250 40950 22050 31500 31440.76 1.96 0 -269 31800 31650 31400 31250 31000 31700 31300 194 9450 5000 21420 50 1 3872480 1218 11.44 0.42 12 0.12 2749.00 74864.00 44900 20241224 -29.96 29200 20241209 7.71 39000 -19.36 20250108 30400 3.45 20250210 44900 -29.96 20241224 29200 7.71 20241209 0.91 N 031440 5000 193 억 76023 N N 1 N 00 N
12 20250317 140408 57 100.00 KOSPI 일반서비스 N N N N N 31350 -150 5 -0.48 116468350 3702 65.67 31250 31750 31250 40950 22050 31500 31460.93 1.96 0 -513 31800 31650 31400 31250 31000 31700 31300 194 9450 5000 21420 50 1 3872480 1214 11.40 0.42 12 0.10 2749.00 74864.00 44900 20241224 -30.18 29200 20241209 7.36 39000 -19.62 20250108 30400 3.12 20250210 44900 -30.18 20241224 29200 7.36 20241209 0.91 N 031440 5000 193 억 76023 N N 1 N 00 N