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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160308,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48600,-100,5,-0.21,330105100,6787,84.89,48700,49100,48550,63300,34100,48700,48637.86,9.22,0,-435,49533,49116,48783,48366,48033,49325,48575,300,14600,5000,36030,50,1,6000000,2916,12.34,0.57,12,0.11,3939.00,85750.00,57800,20241226,-15.92,37000,20240227,31.35,53900,-9.83,20250224,48200,0.83,20250304,57800,-15.92,20241226,37400,29.95,20240312,0.25,N,015360,5000,300 억,,553123,N,N,13,N,00,N
20250306,150308,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48650,-50,5,-0.10,304725100,6265,78.36,48700,49100,48550,63300,34100,48700,48639.28,9.22,0,-266,49533,49116,48783,48366,48033,49325,48575,300,14600,5000,36030,50,1,6000000,2919,12.35,0.57,12,0.10,3939.00,85750.00,57800,20241226,-15.83,37000,20240227,31.49,53900,-9.74,20250224,48200,0.93,20250304,57800,-15.83,20241226,37400,30.08,20240312,0.25,N,015360,5000,300 억,,553123,N,N,2,N,00,N
20250306,140308,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48700,0,3,0.00,287926900,5920,74.05,48700,49100,48550,63300,34100,48700,48636.30,9.22,0,-237,49533,49116,48783,48366,48033,49325,48575,300,14600,5000,36030,50,1,6000000,2922,12.36,0.57,12,0.10,3939.00,85750.00,57800,20241226,-15.74,37000,20240227,31.62,53900,-9.65,20250224,48200,1.04,20250304,57800,-15.74,20241226,37400,30.21,20240312,0.25,N,015360,5000,300 억,,553123,N,N,2,N,00,N
20250306,130308,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48700,0,3,0.00,280049400,5758,72.02,48700,49100,48550,63300,34100,48700,48636.58,9.22,0,-261,49533,49116,48783,48366,48033,49325,48575,300,14600,5000,36030,50,1,6000000,2922,12.36,0.57,12,0.10,3939.00,85750.00,57800,20241226,-15.74,37000,20240227,31.62,53900,-9.65,20250224,48200,1.04,20250304,57800,-15.74,20241226,37400,30.21,20240312,0.25,N,015360,5000,300 억,,553123,N,N,2,N,00,N
20250306,120308,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48750,50,2,0.10,169855400,3491,43.66,48700,49100,48550,63300,34100,48700,48655.23,9.22,0,457,49533,49116,48783,48366,48033,49325,48575,300,14600,5000,36030,50,1,6000000,2925,12.38,0.57,12,0.06,3939.00,85750.00,57800,20241226,-15.66,37000,20240227,31.76,53900,-9.55,20250224,48200,1.14,20250304,57800,-15.66,20241226,37400,30.35,20240312,0.25,N,015360,5000,300 억,,553123,N,N,2,N,00,N
20250306,110307,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48650,-50,5,-0.10,64033550,1315,16.45,48700,49100,48550,63300,34100,48700,48694.71,9.22,0,-47,49533,49116,48783,48366,48033,49325,48575,300,14600,5000,36030,50,1,6000000,2919,12.35,0.57,12,0.02,3939.00,85750.00,57800,20241226,-15.83,37000,20240227,31.49,53900,-9.74,20250224,48200,0.93,20250304,57800,-15.83,20241226,37400,30.08,20240312,0.25,N,015360,5000,300 억,,553123,N,N,2,N,00,N
20250306,100308,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48800,100,2,0.21,35953500,738,9.23,48700,49100,48550,63300,34100,48700,48717.48,9.22,0,183,49533,49116,48783,48366,48033,49325,48575,300,14600,5000,36030,50,1,6000000,2928,12.39,0.57,12,0.01,3939.00,85750.00,57800,20241226,-15.57,37000,20240227,31.89,53900,-9.46,20250224,48200,1.24,20250304,57800,-15.57,20241226,37400,30.48,20240312,0.25,N,015360,5000,300 억,,553123,N,N,2,N,00,N
20250306,090310,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48700,0,3,0.00,389600,8,0.10,48700,48700,48700,63300,34100,48700,48700.00,9.22,0,1,49533,49116,48783,48366,48033,49325,48575,300,14600,5000,36030,50,1,6000000,2922,12.36,0.57,12,0.00,3939.00,85750.00,57800,20241226,-15.74,37000,20240227,31.62,53900,-9.65,20250224,48200,1.04,20250304,57800,-15.74,20241226,37400,30.21,20240312,0.25,N,015360,5000,300 억,,553123,N,N,2,N,00,N
20250305,160305,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48700,100,2,0.21,389106275,7985,65.95,48650,49200,48450,63100,34050,48600,48729.66,9.18,0,1228,50333,49466,48833,47966,47333,49150,47650,300,14500,5000,35960,50,1,6000000,2922,12.36,0.57,12,0.13,3939.00,85750.00,57800,20241226,-15.74,37000,20240227,31.62,53900,-9.65,20250224,48200,1.04,20250304,57800,-15.74,20241226,37400,30.21,20240312,0.25,N,015360,5000,300 억,,551037,N,N,2,N,00,N
20250305,150307,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48800,200,2,0.41,353052625,7245,59.84,48650,49200,48450,63100,34050,48600,48730.52,9.18,0,1317,50333,49466,48833,47966,47333,49150,47650,300,14500,5000,35960,50,1,6000000,2928,12.39,0.57,12,0.12,3939.00,85750.00,57800,20241226,-15.57,37000,20240227,31.89,53900,-9.46,20250224,48200,1.24,20250304,57800,-15.57,20241226,37400,30.48,20240312,0.25,N,015360,5000,300 억,,551037,N,N,0,N,00,N
20250305,140305,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48850,250,2,0.51,331638825,6806,56.21,48650,49200,48450,63100,34050,48600,48727.42,9.18,0,1195,50333,49466,48833,47966,47333,49150,47650,300,14500,5000,35960,50,1,6000000,2931,12.40,0.57,12,0.11,3939.00,85750.00,57800,20241226,-15.48,37000,20240227,32.03,53900,-9.37,20250224,48200,1.35,20250304,57800,-15.48,20241226,37400,30.61,20240312,0.25,N,015360,5000,300 억,,551037,N,N,0,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 20250306 160308 57 100.00 KOSPI 일반서비스 N N N N N 48600 -100 5 -0.21 330105100 6787 84.89 48700 49100 48550 63300 34100 48700 48637.86 9.22 0 -435 49533 49116 48783 48366 48033 49325 48575 300 14600 5000 36030 50 1 6000000 2916 12.34 0.57 12 0.11 3939.00 85750.00 57800 20241226 -15.92 37000 20240227 31.35 53900 -9.83 20250224 48200 0.83 20250304 57800 -15.92 20241226 37400 29.95 20240312 0.25 N 015360 5000 300 억 553123 N N 13 N 00 N
3 20250306 150308 57 100.00 KOSPI 일반서비스 N N N N N 48650 -50 5 -0.10 304725100 6265 78.36 48700 49100 48550 63300 34100 48700 48639.28 9.22 0 -266 49533 49116 48783 48366 48033 49325 48575 300 14600 5000 36030 50 1 6000000 2919 12.35 0.57 12 0.10 3939.00 85750.00 57800 20241226 -15.83 37000 20240227 31.49 53900 -9.74 20250224 48200 0.93 20250304 57800 -15.83 20241226 37400 30.08 20240312 0.25 N 015360 5000 300 억 553123 N N 2 N 00 N
4 20250306 140308 57 100.00 KOSPI 일반서비스 N N N N N 48700 0 3 0.00 287926900 5920 74.05 48700 49100 48550 63300 34100 48700 48636.30 9.22 0 -237 49533 49116 48783 48366 48033 49325 48575 300 14600 5000 36030 50 1 6000000 2922 12.36 0.57 12 0.10 3939.00 85750.00 57800 20241226 -15.74 37000 20240227 31.62 53900 -9.65 20250224 48200 1.04 20250304 57800 -15.74 20241226 37400 30.21 20240312 0.25 N 015360 5000 300 억 553123 N N 2 N 00 N
5 20250306 130308 57 100.00 KOSPI 일반서비스 N N N N N 48700 0 3 0.00 280049400 5758 72.02 48700 49100 48550 63300 34100 48700 48636.58 9.22 0 -261 49533 49116 48783 48366 48033 49325 48575 300 14600 5000 36030 50 1 6000000 2922 12.36 0.57 12 0.10 3939.00 85750.00 57800 20241226 -15.74 37000 20240227 31.62 53900 -9.65 20250224 48200 1.04 20250304 57800 -15.74 20241226 37400 30.21 20240312 0.25 N 015360 5000 300 억 553123 N N 2 N 00 N
6 20250306 120308 57 100.00 KOSPI 일반서비스 N N N N N 48750 50 2 0.10 169855400 3491 43.66 48700 49100 48550 63300 34100 48700 48655.23 9.22 0 457 49533 49116 48783 48366 48033 49325 48575 300 14600 5000 36030 50 1 6000000 2925 12.38 0.57 12 0.06 3939.00 85750.00 57800 20241226 -15.66 37000 20240227 31.76 53900 -9.55 20250224 48200 1.14 20250304 57800 -15.66 20241226 37400 30.35 20240312 0.25 N 015360 5000 300 억 553123 N N 2 N 00 N
7 20250306 110307 57 100.00 KOSPI 일반서비스 N N N N N 48650 -50 5 -0.10 64033550 1315 16.45 48700 49100 48550 63300 34100 48700 48694.71 9.22 0 -47 49533 49116 48783 48366 48033 49325 48575 300 14600 5000 36030 50 1 6000000 2919 12.35 0.57 12 0.02 3939.00 85750.00 57800 20241226 -15.83 37000 20240227 31.49 53900 -9.74 20250224 48200 0.93 20250304 57800 -15.83 20241226 37400 30.08 20240312 0.25 N 015360 5000 300 억 553123 N N 2 N 00 N
8 20250306 100308 57 100.00 KOSPI 일반서비스 N N N N N 48800 100 2 0.21 35953500 738 9.23 48700 49100 48550 63300 34100 48700 48717.48 9.22 0 183 49533 49116 48783 48366 48033 49325 48575 300 14600 5000 36030 50 1 6000000 2928 12.39 0.57 12 0.01 3939.00 85750.00 57800 20241226 -15.57 37000 20240227 31.89 53900 -9.46 20250224 48200 1.24 20250304 57800 -15.57 20241226 37400 30.48 20240312 0.25 N 015360 5000 300 억 553123 N N 2 N 00 N
9 20250306 090310 57 100.00 KOSPI 일반서비스 N N N N N 48700 0 3 0.00 389600 8 0.10 48700 48700 48700 63300 34100 48700 48700.00 9.22 0 1 49533 49116 48783 48366 48033 49325 48575 300 14600 5000 36030 50 1 6000000 2922 12.36 0.57 12 0.00 3939.00 85750.00 57800 20241226 -15.74 37000 20240227 31.62 53900 -9.65 20250224 48200 1.04 20250304 57800 -15.74 20241226 37400 30.21 20240312 0.25 N 015360 5000 300 억 553123 N N 2 N 00 N
10 20250305 160305 57 100.00 KOSPI 일반서비스 N N N N N 48700 100 2 0.21 389106275 7985 65.95 48650 49200 48450 63100 34050 48600 48729.66 9.18 0 1228 50333 49466 48833 47966 47333 49150 47650 300 14500 5000 35960 50 1 6000000 2922 12.36 0.57 12 0.13 3939.00 85750.00 57800 20241226 -15.74 37000 20240227 31.62 53900 -9.65 20250224 48200 1.04 20250304 57800 -15.74 20241226 37400 30.21 20240312 0.25 N 015360 5000 300 억 551037 N N 2 N 00 N
11 20250305 150307 57 100.00 KOSPI 일반서비스 N N N N N 48800 200 2 0.41 353052625 7245 59.84 48650 49200 48450 63100 34050 48600 48730.52 9.18 0 1317 50333 49466 48833 47966 47333 49150 47650 300 14500 5000 35960 50 1 6000000 2928 12.39 0.57 12 0.12 3939.00 85750.00 57800 20241226 -15.57 37000 20240227 31.89 53900 -9.46 20250224 48200 1.24 20250304 57800 -15.57 20241226 37400 30.48 20240312 0.25 N 015360 5000 300 억 551037 N N 0 N 00 N
12 20250305 140305 57 100.00 KOSPI 일반서비스 N N N N N 48850 250 2 0.51 331638825 6806 56.21 48650 49200 48450 63100 34050 48600 48727.42 9.18 0 1195 50333 49466 48833 47966 47333 49150 47650 300 14500 5000 35960 50 1 6000000 2931 12.40 0.57 12 0.11 3939.00 85750.00 57800 20241226 -15.48 37000 20240227 32.03 53900 -9.37 20250224 48200 1.35 20250304 57800 -15.48 20241226 37400 30.61 20240312 0.25 N 015360 5000 300 억 551037 N N 0 N 00 N