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
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
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
20250317,131306,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,147300,4600,2,3.22,13980350800,95695,79.05,144600,148300,142900,185500,99900,142700,146092.80,4.29,0,17906,147700,145200,141100,138600,134500,146450,139850,224,42800,500,99890,100,1,44829210,66033,38.99,24.55,12,0.21,3778.00,5999.00,207500,20240514,-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
20250317,121305,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,147500,4800,2,3.36,10075978950,69242,57.20,144600,148000,142900,185500,99900,142700,145518.31,4.29,0,10897,147700,145200,141100,138600,134500,146450,139850,224,42800,500,99890,100,1,44829210,66123,39.04,24.59,12,0.15,3778.00,5999.00,207500,20240514,-28.92,99500,20240909,48.24,199600,-26.10,20250122,126200,16.88,20250228,207500,-28.92,20240514,99500,48.24,20240909,0.30,N,443060,500,224 억,,1923523,N,N,65,N,00,N
20250317,111304,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,145300,2600,2,1.82,6342036150,43794,36.18,144600,145900,142900,185500,99900,142700,144815.18,4.29,0,4467,147700,145200,141100,138600,134500,146450,139850,224,42800,500,99890,100,1,44829210,65137,38.46,24.22,12,0.10,3778.00,5999.00,207500,20240514,-29.98,99500,20240909,46.03,199600,-27.20,20250122,126200,15.13,20250228,207500,-29.98,20240514,99500,46.03,20240909,0.30,N,443060,500,224 억,,1923523,N,N,65,N,00,N
20250317,101303,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,145000,2300,2,1.61,4940171900,34127,28.19,144600,145900,142900,185500,99900,142700,144758.46,4.29,0,3828,147700,145200,141100,138600,134500,146450,139850,224,42800,500,99890,100,1,44829210,65002,38.38,24.17,12,0.08,3778.00,5999.00,207500,20240514,-30.12,99500,20240909,45.73,199600,-27.35,20250122,126200,14.90,20250228,207500,-30.12,20240514,99500,45.73,20240909,0.30,N,443060,500,224 억,,1923523,N,N,65,N,00,N
20250317,091307,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,144300,1600,2,1.12,977309000,6798,5.62,144600,144700,142900,185500,99900,142700,143764.20,4.29,0,-959,147700,145200,141100,138600,134500,146450,139850,224,42800,500,99890,100,1,44829210,64689,38.19,24.05,12,0.02,3778.00,5999.00,207500,20240514,-30.46,99500,20240909,45.03,199600,-27.71,20250122,126200,14.34,20250228,207500,-30.46,20240514,99500,45.03,20240909,0.30,N,443060,500,224 억,,1923523,N,N,65,N,00,N
20250314,161259,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,142700,3000,2,2.15,16973033050,119589,107.77,139500,143600,137000,181600,97800,139700,141927.43,4.24,0,21325,146766,143232,141166,137632,135566,142200,136600,224,41900,500,97790,100,1,44829210,63971,37.77,23.79,12,0.27,3778.00,5999.00,207500,20240514,-31.23,99500,20240909,43.42,199600,-28.51,20250122,126200,13.07,20250228,207500,-31.23,20240514,99500,43.42,20240909,0.32,N,443060,500,224 억,,1902892,N,N,65,N,00,N
20250314,151308,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,142800,3100,2,2.22,16270321050,114665,103.34,139500,143600,137000,181600,97800,139700,141895.09,4.24,0,21547,146766,143232,141166,137632,135566,142200,136600,224,41900,500,97790,100,1,44829210,64016,37.80,23.80,12,0.26,3778.00,5999.00,207500,20240514,-31.18,99500,20240909,43.52,199600,-28.46,20250122,126200,13.15,20250228,207500,-31.18,20240514,99500,43.52,20240909,0.32,N,443060,500,224 억,,1902892,N,N,440,N,00,N
20250314,141302,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,142700,3000,2,2.15,14043307800,99081,89.29,139500,143600,137000,181600,97800,139700,141736.37,4.24,0,19578,146766,143232,141166,137632,135566,142200,136600,224,41900,500,97790,100,1,44829210,63971,37.77,23.79,12,0.22,3778.00,5999.00,207500,20240514,-31.23,99500,20240909,43.42,199600,-28.51,20250122,126200,13.07,20250228,207500,-31.23,20240514,99500,43.42,20240909,0.32,N,443060,500,224 억,,1902892,N,N,440,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 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
3 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
4 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
5 20250317 131306 55 30.00 KOSPI 일반서비스 N N N Y 40 N 147300 4600 2 3.22 13980350800 95695 79.05 144600 148300 142900 185500 99900 142700 146092.80 4.29 0 17906 147700 145200 141100 138600 134500 146450 139850 224 42800 500 99890 100 1 44829210 66033 38.99 24.55 12 0.21 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
6 20250317 121305 55 30.00 KOSPI 일반서비스 N N N Y 40 N 147500 4800 2 3.36 10075978950 69242 57.20 144600 148000 142900 185500 99900 142700 145518.31 4.29 0 10897 147700 145200 141100 138600 134500 146450 139850 224 42800 500 99890 100 1 44829210 66123 39.04 24.59 12 0.15 3778.00 5999.00 207500 20240514 -28.92 99500 20240909 48.24 199600 -26.10 20250122 126200 16.88 20250228 207500 -28.92 20240514 99500 48.24 20240909 0.30 N 443060 500 224 억 1923523 N N 65 N 00 N
7 20250317 111304 55 30.00 KOSPI 일반서비스 N N N Y 40 N 145300 2600 2 1.82 6342036150 43794 36.18 144600 145900 142900 185500 99900 142700 144815.18 4.29 0 4467 147700 145200 141100 138600 134500 146450 139850 224 42800 500 99890 100 1 44829210 65137 38.46 24.22 12 0.10 3778.00 5999.00 207500 20240514 -29.98 99500 20240909 46.03 199600 -27.20 20250122 126200 15.13 20250228 207500 -29.98 20240514 99500 46.03 20240909 0.30 N 443060 500 224 억 1923523 N N 65 N 00 N
8 20250317 101303 55 30.00 KOSPI 일반서비스 N N N Y 40 N 145000 2300 2 1.61 4940171900 34127 28.19 144600 145900 142900 185500 99900 142700 144758.46 4.29 0 3828 147700 145200 141100 138600 134500 146450 139850 224 42800 500 99890 100 1 44829210 65002 38.38 24.17 12 0.08 3778.00 5999.00 207500 20240514 -30.12 99500 20240909 45.73 199600 -27.35 20250122 126200 14.90 20250228 207500 -30.12 20240514 99500 45.73 20240909 0.30 N 443060 500 224 억 1923523 N N 65 N 00 N
9 20250317 091307 55 30.00 KOSPI 일반서비스 N N N Y 40 N 144300 1600 2 1.12 977309000 6798 5.62 144600 144700 142900 185500 99900 142700 143764.20 4.29 0 -959 147700 145200 141100 138600 134500 146450 139850 224 42800 500 99890 100 1 44829210 64689 38.19 24.05 12 0.02 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 0.30 N 443060 500 224 억 1923523 N N 65 N 00 N
10 20250314 161259 55 30.00 KOSPI 일반서비스 N N N Y 40 N 142700 3000 2 2.15 16973033050 119589 107.77 139500 143600 137000 181600 97800 139700 141927.43 4.24 0 21325 146766 143232 141166 137632 135566 142200 136600 224 41900 500 97790 100 1 44829210 63971 37.77 23.79 12 0.27 3778.00 5999.00 207500 20240514 -31.23 99500 20240909 43.42 199600 -28.51 20250122 126200 13.07 20250228 207500 -31.23 20240514 99500 43.42 20240909 0.32 N 443060 500 224 억 1902892 N N 65 N 00 N
11 20250314 151308 55 30.00 KOSPI 일반서비스 N N N Y 40 N 142800 3100 2 2.22 16270321050 114665 103.34 139500 143600 137000 181600 97800 139700 141895.09 4.24 0 21547 146766 143232 141166 137632 135566 142200 136600 224 41900 500 97790 100 1 44829210 64016 37.80 23.80 12 0.26 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 0.32 N 443060 500 224 억 1902892 N N 440 N 00 N
12 20250314 141302 55 30.00 KOSPI 일반서비스 N N N Y 40 N 142700 3000 2 2.15 14043307800 99081 89.29 139500 143600 137000 181600 97800 139700 141736.37 4.24 0 19578 146766 143232 141166 137632 135566 142200 136600 224 41900 500 97790 100 1 44829210 63971 37.77 23.79 12 0.22 3778.00 5999.00 207500 20240514 -31.23 99500 20240909 43.42 199600 -28.51 20250122 126200 13.07 20250228 207500 -31.23 20240514 99500 43.42 20240909 0.32 N 443060 500 224 억 1902892 N N 440 N 00 N