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
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
20250306,161220,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,145000,4500,2,3.20,40555141500,280387,57.99,142500,146500,141300,182600,98400,140500,144639.71,4.13,0,-73122,146833,143666,138233,135066,129633,145250,136650,224,42100,500,98350,100,1,44829210,65002,38.38,24.17,12,0.63,3778.00,5999.00,207500,20240514,-30.12,99500,20240909,45.73,199600,-27.35,20250122,126200,14.90,20250228,207500,-30.12,20240514,99500,45.73,20240909,0.47,N,443060,500,224 억,,1850071,N,N,29,N,00,N
20250306,151221,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,145600,5100,2,3.63,39257823850,271452,56.15,142500,146500,141300,182600,98400,140500,144621.60,4.13,0,-75712,146833,143666,138233,135066,129633,145250,136650,224,42100,500,98350,100,1,44829210,65271,38.54,24.27,12,0.61,3778.00,5999.00,207500,20240514,-29.83,99500,20240909,46.33,199600,-27.05,20250122,126200,15.37,20250228,207500,-29.83,20240514,99500,46.33,20240909,0.47,N,443060,500,224 억,,1850071,N,N,233,N,00,N
20250306,141220,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,145800,5300,2,3.77,34564007800,239243,49.48,142500,146500,141300,182600,98400,140500,144472.39,4.13,0,-67273,146833,143666,138233,135066,129633,145250,136650,224,42100,500,98350,100,1,44829210,65361,38.59,24.30,12,0.53,3778.00,5999.00,207500,20240514,-29.73,99500,20240909,46.53,199600,-26.95,20250122,126200,15.53,20250228,207500,-29.73,20240514,99500,46.53,20240909,0.47,N,443060,500,224 억,,1850071,N,N,233,N,00,N
20250306,131220,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,145100,4600,2,3.27,28945600150,200646,41.50,142500,145400,141300,182600,98400,140500,144262.03,4.13,0,-59853,146833,143666,138233,135066,129633,145250,136650,224,42100,500,98350,100,1,44829210,65047,38.41,24.19,12,0.45,3778.00,5999.00,207500,20240514,-30.07,99500,20240909,45.83,199600,-27.30,20250122,126200,14.98,20250228,207500,-30.07,20240514,99500,45.83,20240909,0.47,N,443060,500,224 억,,1850071,N,N,233,N,00,N
20250306,121219,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,144800,4300,2,3.06,25201418450,174833,36.16,142500,145300,141300,182600,98400,140500,144145.66,4.13,0,-48961,146833,143666,138233,135066,129633,145250,136650,224,42100,500,98350,100,1,44829210,64913,38.33,24.14,12,0.39,3778.00,5999.00,207500,20240514,-30.22,99500,20240909,45.53,199600,-27.45,20250122,126200,14.74,20250228,207500,-30.22,20240514,99500,45.53,20240909,0.47,N,443060,500,224 억,,1850071,N,N,233,N,00,N
20250306,111216,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,145000,4500,2,3.20,21434403800,148845,30.79,142500,145300,141300,182600,98400,140500,144004.86,4.13,0,-35862,146833,143666,138233,135066,129633,145250,136650,224,42100,500,98350,100,1,44829210,65002,38.38,24.17,12,0.33,3778.00,5999.00,207500,20240514,-30.12,99500,20240909,45.73,199600,-27.35,20250122,126200,14.90,20250228,207500,-30.12,20240514,99500,45.73,20240909,0.47,N,443060,500,224 억,,1850071,N,N,233,N,00,N
20250306,101219,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,144000,3500,2,2.49,16621622150,115584,23.91,142500,145300,141300,182600,98400,140500,143805.56,4.13,0,-28076,146833,143666,138233,135066,129633,145250,136650,224,42100,500,98350,100,1,44829210,64554,38.12,24.00,12,0.26,3778.00,5999.00,207500,20240514,-30.60,99500,20240909,44.72,199600,-27.86,20250122,126200,14.10,20250228,207500,-30.60,20240514,99500,44.72,20240909,0.47,N,443060,500,224 억,,1850071,N,N,233,N,00,N
20250306,091224,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,145300,4800,2,3.42,5914392550,41281,8.54,142500,145300,141300,182600,98400,140500,143271.54,4.13,0,-817,146833,143666,138233,135066,129633,145250,136650,224,42100,500,98350,100,1,44829210,65137,38.46,24.22,12,0.09,3778.00,5999.00,207500,20240514,-29.98,99500,20240909,46.03,199600,-27.20,20250122,126200,15.13,20250228,207500,-29.98,20240514,99500,46.03,20240909,0.47,N,443060,500,224 억,,1850071,N,N,233,N,00,N
20250305,161203,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,140500,7300,2,5.48,66774719700,481244,153.12,134100,141400,132800,173100,93300,133200,138756.38,4.01,0,-33596,138533,135866,131333,128666,124133,137200,130000,224,39900,500,93240,100,1,44829210,62985,37.19,23.42,12,1.07,3778.00,5999.00,207500,20240514,-32.29,99500,20240909,41.21,199600,-29.61,20250122,126200,11.33,20250228,207500,-32.29,20240514,99500,41.21,20240909,0.47,N,443060,500,224 억,,1799203,N,N,233,N,00,N
20250305,151210,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,140500,7300,2,5.48,64973672850,468439,149.04,134100,141400,132800,173100,93300,133200,138704.97,4.01,0,-36029,138533,135866,131333,128666,124133,137200,130000,224,39900,500,93240,100,1,44829210,62985,37.19,23.42,12,1.04,3778.00,5999.00,207500,20240514,-32.29,99500,20240909,41.21,199600,-29.61,20250122,126200,11.33,20250228,207500,-32.29,20240514,99500,41.21,20240909,0.47,N,443060,500,224 억,,1799203,N,N,8887,N,00,N
20250305,141210,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,140300,7100,2,5.33,56261329950,406530,129.34,134100,140500,132800,173100,93300,133200,138396.70,4.01,0,-33799,138533,135866,131333,128666,124133,137200,130000,224,39900,500,93240,100,1,44829210,62895,37.14,23.39,12,0.91,3778.00,5999.00,207500,20240514,-32.39,99500,20240909,41.01,199600,-29.71,20250122,126200,11.17,20250228,207500,-32.39,20240514,99500,41.01,20240909,0.47,N,443060,500,224 억,,1799203,N,N,8887,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 161220 55 30.00 KOSPI 일반서비스 N N N Y 40 N 145000 4500 2 3.20 40555141500 280387 57.99 142500 146500 141300 182600 98400 140500 144639.71 4.13 0 -73122 146833 143666 138233 135066 129633 145250 136650 224 42100 500 98350 100 1 44829210 65002 38.38 24.17 12 0.63 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 0.47 N 443060 500 224 억 1850071 N N 29 N 00 N
3 20250306 151221 55 30.00 KOSPI 일반서비스 N N N Y 40 N 145600 5100 2 3.63 39257823850 271452 56.15 142500 146500 141300 182600 98400 140500 144621.60 4.13 0 -75712 146833 143666 138233 135066 129633 145250 136650 224 42100 500 98350 100 1 44829210 65271 38.54 24.27 12 0.61 3778.00 5999.00 207500 20240514 -29.83 99500 20240909 46.33 199600 -27.05 20250122 126200 15.37 20250228 207500 -29.83 20240514 99500 46.33 20240909 0.47 N 443060 500 224 억 1850071 N N 233 N 00 N
4 20250306 141220 55 30.00 KOSPI 일반서비스 N N N Y 40 N 145800 5300 2 3.77 34564007800 239243 49.48 142500 146500 141300 182600 98400 140500 144472.39 4.13 0 -67273 146833 143666 138233 135066 129633 145250 136650 224 42100 500 98350 100 1 44829210 65361 38.59 24.30 12 0.53 3778.00 5999.00 207500 20240514 -29.73 99500 20240909 46.53 199600 -26.95 20250122 126200 15.53 20250228 207500 -29.73 20240514 99500 46.53 20240909 0.47 N 443060 500 224 억 1850071 N N 233 N 00 N
5 20250306 131220 55 30.00 KOSPI 일반서비스 N N N Y 40 N 145100 4600 2 3.27 28945600150 200646 41.50 142500 145400 141300 182600 98400 140500 144262.03 4.13 0 -59853 146833 143666 138233 135066 129633 145250 136650 224 42100 500 98350 100 1 44829210 65047 38.41 24.19 12 0.45 3778.00 5999.00 207500 20240514 -30.07 99500 20240909 45.83 199600 -27.30 20250122 126200 14.98 20250228 207500 -30.07 20240514 99500 45.83 20240909 0.47 N 443060 500 224 억 1850071 N N 233 N 00 N
6 20250306 121219 55 30.00 KOSPI 일반서비스 N N N Y 40 N 144800 4300 2 3.06 25201418450 174833 36.16 142500 145300 141300 182600 98400 140500 144145.66 4.13 0 -48961 146833 143666 138233 135066 129633 145250 136650 224 42100 500 98350 100 1 44829210 64913 38.33 24.14 12 0.39 3778.00 5999.00 207500 20240514 -30.22 99500 20240909 45.53 199600 -27.45 20250122 126200 14.74 20250228 207500 -30.22 20240514 99500 45.53 20240909 0.47 N 443060 500 224 억 1850071 N N 233 N 00 N
7 20250306 111216 55 30.00 KOSPI 일반서비스 N N N Y 40 N 145000 4500 2 3.20 21434403800 148845 30.79 142500 145300 141300 182600 98400 140500 144004.86 4.13 0 -35862 146833 143666 138233 135066 129633 145250 136650 224 42100 500 98350 100 1 44829210 65002 38.38 24.17 12 0.33 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 0.47 N 443060 500 224 억 1850071 N N 233 N 00 N
8 20250306 101219 55 30.00 KOSPI 일반서비스 N N N Y 40 N 144000 3500 2 2.49 16621622150 115584 23.91 142500 145300 141300 182600 98400 140500 143805.56 4.13 0 -28076 146833 143666 138233 135066 129633 145250 136650 224 42100 500 98350 100 1 44829210 64554 38.12 24.00 12 0.26 3778.00 5999.00 207500 20240514 -30.60 99500 20240909 44.72 199600 -27.86 20250122 126200 14.10 20250228 207500 -30.60 20240514 99500 44.72 20240909 0.47 N 443060 500 224 억 1850071 N N 233 N 00 N
9 20250306 091224 55 30.00 KOSPI 일반서비스 N N N Y 40 N 145300 4800 2 3.42 5914392550 41281 8.54 142500 145300 141300 182600 98400 140500 143271.54 4.13 0 -817 146833 143666 138233 135066 129633 145250 136650 224 42100 500 98350 100 1 44829210 65137 38.46 24.22 12 0.09 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 0.47 N 443060 500 224 억 1850071 N N 233 N 00 N
10 20250305 161203 55 30.00 KOSPI 일반서비스 N N N Y 40 N 140500 7300 2 5.48 66774719700 481244 153.12 134100 141400 132800 173100 93300 133200 138756.38 4.01 0 -33596 138533 135866 131333 128666 124133 137200 130000 224 39900 500 93240 100 1 44829210 62985 37.19 23.42 12 1.07 3778.00 5999.00 207500 20240514 -32.29 99500 20240909 41.21 199600 -29.61 20250122 126200 11.33 20250228 207500 -32.29 20240514 99500 41.21 20240909 0.47 N 443060 500 224 억 1799203 N N 233 N 00 N
11 20250305 151210 55 30.00 KOSPI 일반서비스 N N N Y 40 N 140500 7300 2 5.48 64973672850 468439 149.04 134100 141400 132800 173100 93300 133200 138704.97 4.01 0 -36029 138533 135866 131333 128666 124133 137200 130000 224 39900 500 93240 100 1 44829210 62985 37.19 23.42 12 1.04 3778.00 5999.00 207500 20240514 -32.29 99500 20240909 41.21 199600 -29.61 20250122 126200 11.33 20250228 207500 -32.29 20240514 99500 41.21 20240909 0.47 N 443060 500 224 억 1799203 N N 8887 N 00 N
12 20250305 141210 55 30.00 KOSPI 일반서비스 N N N Y 40 N 140300 7100 2 5.33 56261329950 406530 129.34 134100 140500 132800 173100 93300 133200 138396.70 4.01 0 -33799 138533 135866 131333 128666 124133 137200 130000 224 39900 500 93240 100 1 44829210 62895 37.14 23.39 12 0.91 3778.00 5999.00 207500 20240514 -32.39 99500 20240909 41.01 199600 -29.71 20250122 126200 11.17 20250228 207500 -32.39 20240514 99500 41.01 20240909 0.47 N 443060 500 224 억 1799203 N N 8887 N 00 N