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
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
20250318,161306,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,155500,7700,2,5.21,45911294400,300500,192.47,150000,155600,147900,192100,103500,147800,152782.39,4.39,0,27970,151733,149766,146333,144366,140933,150750,145350,224,44300,500,103460,100,1,44829210,69709,41.16,25.92,12,0.67,3778.00,5999.00,207500,20240514,-25.06,99500,20240909,56.28,199600,-22.09,20250122,126200,23.22,20250228,207500,-25.06,20240514,99500,56.28,20240909,0.31,N,443060,500,224 억,,1968073,N,N,2515,N,00,N
20250318,151312,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,154400,6600,2,4.47,43214524550,283100,181.33,150000,154500,147900,192100,103500,147800,152648.28,4.39,0,28490,151733,149766,146333,144366,140933,150750,145350,224,44300,500,103460,100,1,44829210,69216,40.87,25.74,12,0.63,3778.00,5999.00,207500,20240514,-25.59,99500,20240909,55.18,199600,-22.65,20250122,126200,22.35,20250228,207500,-25.59,20240514,99500,55.18,20240909,0.31,N,443060,500,224 억,,1968073,N,N,2348,N,00,N
20250318,141309,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,154200,6400,2,4.33,37366968350,245121,157.00,150000,154300,147900,192100,103500,147800,152443.75,4.39,0,28925,151733,149766,146333,144366,140933,150750,145350,224,44300,500,103460,100,1,44829210,69127,40.82,25.70,12,0.55,3778.00,5999.00,207500,20240514,-25.69,99500,20240909,54.97,199600,-22.75,20250122,126200,22.19,20250228,207500,-25.69,20240514,99500,54.97,20240909,0.31,N,443060,500,224 억,,1968073,N,N,2348,N,00,N
20250318,131309,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,153200,5400,2,3.65,30090024950,197822,126.71,150000,153250,147900,192100,103500,147800,152107.48,4.39,0,24795,151733,149766,146333,144366,140933,150750,145350,224,44300,500,103460,100,1,44829210,68678,40.55,25.54,12,0.44,3778.00,5999.00,207500,20240514,-26.17,99500,20240909,53.97,199600,-23.25,20250122,126200,21.39,20250228,207500,-26.17,20240514,99500,53.97,20240909,0.31,N,443060,500,224 억,,1968073,N,N,2348,N,00,N
20250318,121311,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,153100,5300,2,3.59,25577108700,168297,107.80,150000,153200,147900,192100,103500,147800,151977.07,4.39,0,22902,151733,149766,146333,144366,140933,150750,145350,224,44300,500,103460,100,1,44829210,68634,40.52,25.52,12,0.38,3778.00,5999.00,207500,20240514,-26.22,99500,20240909,53.87,199600,-23.30,20250122,126200,21.32,20250228,207500,-26.22,20240514,99500,53.87,20240909,0.31,N,443060,500,224 억,,1968073,N,N,2348,N,00,N
20250318,111309,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,152600,4800,2,3.25,22058877500,145275,93.05,150000,153200,147900,192100,103500,147800,151843.38,4.39,0,19307,151733,149766,146333,144366,140933,150750,145350,224,44300,500,103460,100,1,44829210,68409,40.39,25.44,12,0.32,3778.00,5999.00,207500,20240514,-26.46,99500,20240909,53.37,199600,-23.55,20250122,126200,20.92,20250228,207500,-26.46,20240514,99500,53.37,20240909,0.31,N,443060,500,224 억,,1968073,N,N,2348,N,00,N
20250318,101312,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,152500,4700,2,3.18,14910307550,98448,63.06,150000,152700,147900,192100,103500,147800,151455.20,4.39,0,13816,151733,149766,146333,144366,140933,150750,145350,224,44300,500,103460,100,1,44829210,68365,40.37,25.42,12,0.22,3778.00,5999.00,207500,20240514,-26.51,99500,20240909,53.27,199600,-23.60,20250122,126200,20.84,20250228,207500,-26.51,20240514,99500,53.27,20240909,0.31,N,443060,500,224 억,,1968073,N,N,2348,N,00,N
20250318,091314,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,151200,3400,2,2.30,5027877950,33343,21.36,150000,152100,147900,192100,103500,147800,150796.38,4.39,0,2844,151733,149766,146333,144366,140933,150750,145350,224,44300,500,103460,100,1,44829210,67782,40.02,25.20,12,0.07,3778.00,5999.00,207500,20240514,-27.13,99500,20240909,51.96,199600,-24.25,20250122,126200,19.81,20250228,207500,-27.13,20240514,99500,51.96,20240909,0.31,N,443060,500,224 억,,1968073,N,N,2348,N,00,N
20250317,161305,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,147800,5100,2,3.57,22074006400,150582,124.39,144600,148300,142900,185500,99900,142700,146589.46,4.29,0,28197,147700,145200,141100,138600,134500,146450,139850,224,42800,500,99890,100,1,44829210,66258,39.12,24.64,12,0.34,3778.00,5999.00,207500,20240514,-28.77,99500,20240909,48.54,199600,-25.95,20250122,126200,17.12,20250228,207500,-28.77,20240514,99500,48.54,20240909,0.30,N,443060,500,224 억,,1923523,N,N,2348,N,00,N
20250317,151305,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,147300,4600,2,3.22,21022172800,143455,118.50,144600,148300,142900,185500,99900,142700,146541.93,4.29,0,26798,147700,145200,141100,138600,134500,146450,139850,224,42800,500,99890,100,1,44829210,66033,38.99,24.55,12,0.32,3778.00,5999.00,207500,20240514,-29.01,99500,20240909,48.04,199600,-26.20,20250122,126200,16.72,20250228,207500,-29.01,20240514,99500,48.04,20240909,0.30,N,443060,500,224 억,,1923523,N,N,65,N,00,N
20250317,141307,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,147600,4900,2,3.43,16950897850,115880,95.72,144600,148300,142900,185500,99900,142700,146279.75,4.29,0,20421,147700,145200,141100,138600,134500,146450,139850,224,42800,500,99890,100,1,44829210,66168,39.07,24.60,12,0.26,3778.00,5999.00,207500,20240514,-28.87,99500,20240909,48.34,199600,-26.05,20250122,126200,16.96,20250228,207500,-28.87,20240514,99500,48.34,20240909,0.30,N,443060,500,224 억,,1923523,N,N,65,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 161306 55 30.00 KOSPI 일반서비스 N N N Y 40 N 155500 7700 2 5.21 45911294400 300500 192.47 150000 155600 147900 192100 103500 147800 152782.39 4.39 0 27970 151733 149766 146333 144366 140933 150750 145350 224 44300 500 103460 100 1 44829210 69709 41.16 25.92 12 0.67 3778.00 5999.00 207500 20240514 -25.06 99500 20240909 56.28 199600 -22.09 20250122 126200 23.22 20250228 207500 -25.06 20240514 99500 56.28 20240909 0.31 N 443060 500 224 억 1968073 N N 2515 N 00 N
3 20250318 151312 55 30.00 KOSPI 일반서비스 N N N Y 40 N 154400 6600 2 4.47 43214524550 283100 181.33 150000 154500 147900 192100 103500 147800 152648.28 4.39 0 28490 151733 149766 146333 144366 140933 150750 145350 224 44300 500 103460 100 1 44829210 69216 40.87 25.74 12 0.63 3778.00 5999.00 207500 20240514 -25.59 99500 20240909 55.18 199600 -22.65 20250122 126200 22.35 20250228 207500 -25.59 20240514 99500 55.18 20240909 0.31 N 443060 500 224 억 1968073 N N 2348 N 00 N
4 20250318 141309 55 30.00 KOSPI 일반서비스 N N N Y 40 N 154200 6400 2 4.33 37366968350 245121 157.00 150000 154300 147900 192100 103500 147800 152443.75 4.39 0 28925 151733 149766 146333 144366 140933 150750 145350 224 44300 500 103460 100 1 44829210 69127 40.82 25.70 12 0.55 3778.00 5999.00 207500 20240514 -25.69 99500 20240909 54.97 199600 -22.75 20250122 126200 22.19 20250228 207500 -25.69 20240514 99500 54.97 20240909 0.31 N 443060 500 224 억 1968073 N N 2348 N 00 N
5 20250318 131309 55 30.00 KOSPI 일반서비스 N N N Y 40 N 153200 5400 2 3.65 30090024950 197822 126.71 150000 153250 147900 192100 103500 147800 152107.48 4.39 0 24795 151733 149766 146333 144366 140933 150750 145350 224 44300 500 103460 100 1 44829210 68678 40.55 25.54 12 0.44 3778.00 5999.00 207500 20240514 -26.17 99500 20240909 53.97 199600 -23.25 20250122 126200 21.39 20250228 207500 -26.17 20240514 99500 53.97 20240909 0.31 N 443060 500 224 억 1968073 N N 2348 N 00 N
6 20250318 121311 55 30.00 KOSPI 일반서비스 N N N Y 40 N 153100 5300 2 3.59 25577108700 168297 107.80 150000 153200 147900 192100 103500 147800 151977.07 4.39 0 22902 151733 149766 146333 144366 140933 150750 145350 224 44300 500 103460 100 1 44829210 68634 40.52 25.52 12 0.38 3778.00 5999.00 207500 20240514 -26.22 99500 20240909 53.87 199600 -23.30 20250122 126200 21.32 20250228 207500 -26.22 20240514 99500 53.87 20240909 0.31 N 443060 500 224 억 1968073 N N 2348 N 00 N
7 20250318 111309 55 30.00 KOSPI 일반서비스 N N N Y 40 N 152600 4800 2 3.25 22058877500 145275 93.05 150000 153200 147900 192100 103500 147800 151843.38 4.39 0 19307 151733 149766 146333 144366 140933 150750 145350 224 44300 500 103460 100 1 44829210 68409 40.39 25.44 12 0.32 3778.00 5999.00 207500 20240514 -26.46 99500 20240909 53.37 199600 -23.55 20250122 126200 20.92 20250228 207500 -26.46 20240514 99500 53.37 20240909 0.31 N 443060 500 224 억 1968073 N N 2348 N 00 N
8 20250318 101312 55 30.00 KOSPI 일반서비스 N N N Y 40 N 152500 4700 2 3.18 14910307550 98448 63.06 150000 152700 147900 192100 103500 147800 151455.20 4.39 0 13816 151733 149766 146333 144366 140933 150750 145350 224 44300 500 103460 100 1 44829210 68365 40.37 25.42 12 0.22 3778.00 5999.00 207500 20240514 -26.51 99500 20240909 53.27 199600 -23.60 20250122 126200 20.84 20250228 207500 -26.51 20240514 99500 53.27 20240909 0.31 N 443060 500 224 억 1968073 N N 2348 N 00 N
9 20250318 091314 55 30.00 KOSPI 일반서비스 N N N Y 40 N 151200 3400 2 2.30 5027877950 33343 21.36 150000 152100 147900 192100 103500 147800 150796.38 4.39 0 2844 151733 149766 146333 144366 140933 150750 145350 224 44300 500 103460 100 1 44829210 67782 40.02 25.20 12 0.07 3778.00 5999.00 207500 20240514 -27.13 99500 20240909 51.96 199600 -24.25 20250122 126200 19.81 20250228 207500 -27.13 20240514 99500 51.96 20240909 0.31 N 443060 500 224 억 1968073 N N 2348 N 00 N
10 20250317 161305 55 30.00 KOSPI 일반서비스 N N N Y 40 N 147800 5100 2 3.57 22074006400 150582 124.39 144600 148300 142900 185500 99900 142700 146589.46 4.29 0 28197 147700 145200 141100 138600 134500 146450 139850 224 42800 500 99890 100 1 44829210 66258 39.12 24.64 12 0.34 3778.00 5999.00 207500 20240514 -28.77 99500 20240909 48.54 199600 -25.95 20250122 126200 17.12 20250228 207500 -28.77 20240514 99500 48.54 20240909 0.30 N 443060 500 224 억 1923523 N N 2348 N 00 N
11 20250317 151305 55 30.00 KOSPI 일반서비스 N N N Y 40 N 147300 4600 2 3.22 21022172800 143455 118.50 144600 148300 142900 185500 99900 142700 146541.93 4.29 0 26798 147700 145200 141100 138600 134500 146450 139850 224 42800 500 99890 100 1 44829210 66033 38.99 24.55 12 0.32 3778.00 5999.00 207500 20240514 -29.01 99500 20240909 48.04 199600 -26.20 20250122 126200 16.72 20250228 207500 -29.01 20240514 99500 48.04 20240909 0.30 N 443060 500 224 억 1923523 N N 65 N 00 N
12 20250317 141307 55 30.00 KOSPI 일반서비스 N N N Y 40 N 147600 4900 2 3.43 16950897850 115880 95.72 144600 148300 142900 185500 99900 142700 146279.75 4.29 0 20421 147700 145200 141100 138600 134500 146450 139850 224 42800 500 99890 100 1 44829210 66168 39.07 24.60 12 0.26 3778.00 5999.00 207500 20240514 -28.87 99500 20240909 48.34 199600 -26.05 20250122 126200 16.96 20250228 207500 -28.87 20240514 99500 48.34 20240909 0.30 N 443060 500 224 억 1923523 N N 65 N 00 N