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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130316,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,47250,-850,5,-1.77,484184550,10182,311.57,48600,48600,45050,62500,33700,48100,47552.99,9.10,0,-1068,48900,48500,48300,47900,47700,48400,47800,300,14400,5000,35590,50,1,6000000,2835,9.76,0.54,12,0.17,4840.00,87368.00,57800,20241226,-18.25,37400,20240312,26.34,53900,-12.34,20250224,45050,4.88,20250317,57800,-18.25,20241226,37800,25.00,20240402,0.23,N,015360,5000,300 억,,546188,N,N,5,N,00,N
20250317,120316,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,47750,-350,5,-0.73,207531750,4333,132.59,48600,48600,47600,62500,33700,48100,47895.63,9.10,0,-713,48900,48500,48300,47900,47700,48400,47800,300,14400,5000,35590,50,1,6000000,2865,9.87,0.55,12,0.07,4840.00,87368.00,57800,20241226,-17.39,37400,20240312,27.67,53900,-11.41,20250224,47600,0.32,20250317,57800,-17.39,20241226,37800,26.32,20240402,0.23,N,015360,5000,300 억,,546188,N,N,5,N,00,N
20250317,110316,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48000,-100,5,-0.21,103349625,2152,65.85,48600,48600,47900,62500,33700,48100,48024.92,9.10,0,-416,48900,48500,48300,47900,47700,48400,47800,300,14400,5000,35590,50,1,6000000,2880,9.92,0.55,12,0.04,4840.00,87368.00,57800,20241226,-16.96,37400,20240312,28.34,53900,-10.95,20250224,47850,0.31,20250307,57800,-16.96,20241226,37800,26.98,20240402,0.23,N,015360,5000,300 억,,546188,N,N,5,N,00,N
20250317,100317,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,47900,-200,5,-0.42,75087025,1563,47.83,48600,48600,47900,62500,33700,48100,48040.32,9.10,0,-286,48900,48500,48300,47900,47700,48400,47800,300,14400,5000,35590,50,1,6000000,2874,9.90,0.55,12,0.03,4840.00,87368.00,57800,20241226,-17.13,37400,20240312,28.07,53900,-11.13,20250224,47850,0.10,20250307,57800,-17.13,20241226,37800,26.72,20240402,0.23,N,015360,5000,300 억,,546188,N,N,5,N,00,N
20250317,090316,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48450,350,2,0.73,2720450,56,1.71,48600,48600,48100,62500,33700,48100,48579.46,9.10,0,-8,48900,48500,48300,47900,47700,48400,47800,300,14400,5000,35590,50,1,6000000,2907,10.01,0.55,12,0.00,4840.00,87368.00,57800,20241226,-16.18,37400,20240312,29.55,53900,-10.11,20250224,47850,1.25,20250307,57800,-16.18,20241226,37800,28.17,20240402,0.23,N,015360,5000,300 억,,546188,N,N,5,N,00,N
20250314,160315,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48100,-200,5,-0.41,157316600,3261,253.38,48300,48700,48100,62700,33850,48300,48241.83,9.12,0,-889,48966,48632,48366,48032,47766,48800,48200,300,14400,5000,35740,50,1,6000000,2886,9.94,0.55,12,0.05,4840.00,87368.00,57800,20241226,-16.78,37400,20240312,28.61,53900,-10.76,20250224,47850,0.52,20250307,57800,-16.78,20241226,37600,27.93,20240314,0.23,N,015360,5000,300 억,,547082,N,N,5,N,00,N
20250314,150318,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48100,-200,5,-0.41,122824600,2544,197.67,48300,48700,48100,62700,33850,48300,48280.11,9.12,0,-774,48966,48632,48366,48032,47766,48800,48200,300,14400,5000,35740,50,1,6000000,2886,9.94,0.55,12,0.04,4840.00,87368.00,57800,20241226,-16.78,37400,20240312,28.61,53900,-10.76,20250224,47850,0.52,20250307,57800,-16.78,20241226,37600,27.93,20240314,0.23,N,015360,5000,300 억,,547082,N,N,66,N,00,N
20250314,140315,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48150,-150,5,-0.31,97241550,2013,156.41,48300,48700,48150,62700,33850,48300,48306.78,9.12,0,-762,48966,48632,48366,48032,47766,48800,48200,300,14400,5000,35740,50,1,6000000,2889,9.95,0.55,12,0.03,4840.00,87368.00,57800,20241226,-16.70,37400,20240312,28.74,53900,-10.67,20250224,47850,0.63,20250307,57800,-16.70,20241226,37600,28.06,20240314,0.23,N,015360,5000,300 억,,547082,N,N,66,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 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
3 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
4 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
5 20250317 130316 57 100.00 KOSPI 일반서비스 N N N N N 47250 -850 5 -1.77 484184550 10182 311.57 48600 48600 45050 62500 33700 48100 47552.99 9.10 0 -1068 48900 48500 48300 47900 47700 48400 47800 300 14400 5000 35590 50 1 6000000 2835 9.76 0.54 12 0.17 4840.00 87368.00 57800 20241226 -18.25 37400 20240312 26.34 53900 -12.34 20250224 45050 4.88 20250317 57800 -18.25 20241226 37800 25.00 20240402 0.23 N 015360 5000 300 억 546188 N N 5 N 00 N
6 20250317 120316 57 100.00 KOSPI 일반서비스 N N N N N 47750 -350 5 -0.73 207531750 4333 132.59 48600 48600 47600 62500 33700 48100 47895.63 9.10 0 -713 48900 48500 48300 47900 47700 48400 47800 300 14400 5000 35590 50 1 6000000 2865 9.87 0.55 12 0.07 4840.00 87368.00 57800 20241226 -17.39 37400 20240312 27.67 53900 -11.41 20250224 47600 0.32 20250317 57800 -17.39 20241226 37800 26.32 20240402 0.23 N 015360 5000 300 억 546188 N N 5 N 00 N
7 20250317 110316 57 100.00 KOSPI 일반서비스 N N N N N 48000 -100 5 -0.21 103349625 2152 65.85 48600 48600 47900 62500 33700 48100 48024.92 9.10 0 -416 48900 48500 48300 47900 47700 48400 47800 300 14400 5000 35590 50 1 6000000 2880 9.92 0.55 12 0.04 4840.00 87368.00 57800 20241226 -16.96 37400 20240312 28.34 53900 -10.95 20250224 47850 0.31 20250307 57800 -16.96 20241226 37800 26.98 20240402 0.23 N 015360 5000 300 억 546188 N N 5 N 00 N
8 20250317 100317 57 100.00 KOSPI 일반서비스 N N N N N 47900 -200 5 -0.42 75087025 1563 47.83 48600 48600 47900 62500 33700 48100 48040.32 9.10 0 -286 48900 48500 48300 47900 47700 48400 47800 300 14400 5000 35590 50 1 6000000 2874 9.90 0.55 12 0.03 4840.00 87368.00 57800 20241226 -17.13 37400 20240312 28.07 53900 -11.13 20250224 47850 0.10 20250307 57800 -17.13 20241226 37800 26.72 20240402 0.23 N 015360 5000 300 억 546188 N N 5 N 00 N
9 20250317 090316 57 100.00 KOSPI 일반서비스 N N N N N 48450 350 2 0.73 2720450 56 1.71 48600 48600 48100 62500 33700 48100 48579.46 9.10 0 -8 48900 48500 48300 47900 47700 48400 47800 300 14400 5000 35590 50 1 6000000 2907 10.01 0.55 12 0.00 4840.00 87368.00 57800 20241226 -16.18 37400 20240312 29.55 53900 -10.11 20250224 47850 1.25 20250307 57800 -16.18 20241226 37800 28.17 20240402 0.23 N 015360 5000 300 억 546188 N N 5 N 00 N
10 20250314 160315 57 100.00 KOSPI 일반서비스 N N N N N 48100 -200 5 -0.41 157316600 3261 253.38 48300 48700 48100 62700 33850 48300 48241.83 9.12 0 -889 48966 48632 48366 48032 47766 48800 48200 300 14400 5000 35740 50 1 6000000 2886 9.94 0.55 12 0.05 4840.00 87368.00 57800 20241226 -16.78 37400 20240312 28.61 53900 -10.76 20250224 47850 0.52 20250307 57800 -16.78 20241226 37600 27.93 20240314 0.23 N 015360 5000 300 억 547082 N N 5 N 00 N
11 20250314 150318 57 100.00 KOSPI 일반서비스 N N N N N 48100 -200 5 -0.41 122824600 2544 197.67 48300 48700 48100 62700 33850 48300 48280.11 9.12 0 -774 48966 48632 48366 48032 47766 48800 48200 300 14400 5000 35740 50 1 6000000 2886 9.94 0.55 12 0.04 4840.00 87368.00 57800 20241226 -16.78 37400 20240312 28.61 53900 -10.76 20250224 47850 0.52 20250307 57800 -16.78 20241226 37600 27.93 20240314 0.23 N 015360 5000 300 억 547082 N N 66 N 00 N
12 20250314 140315 57 100.00 KOSPI 일반서비스 N N N N N 48150 -150 5 -0.31 97241550 2013 156.41 48300 48700 48150 62700 33850 48300 48306.78 9.12 0 -762 48966 48632 48366 48032 47766 48800 48200 300 14400 5000 35740 50 1 6000000 2889 9.95 0.55 12 0.03 4840.00 87368.00 57800 20241226 -16.70 37400 20240312 28.74 53900 -10.67 20250224 47850 0.63 20250307 57800 -16.70 20241226 37600 28.06 20240314 0.23 N 015360 5000 300 억 547082 N N 66 N 00 N