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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160313,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48300,200,2,0.42,62284500,1287,24.07,48100,48700,48100,62500,33700,48100,48395.18,9.12,0,-133,48600,48350,48100,47850,47600,48225,47725,300,14400,5000,35590,50,1,6000000,2898,12.26,0.56,12,0.02,3939.00,85750.00,57800,20241226,-16.44,37400,20240312,29.14,53900,-10.39,20250224,47850,0.94,20250307,57800,-16.44,20241226,37500,28.80,20240313,0.23,N,015360,5000,300 억,,547233,N,N,66,N,00,N
20250313,150314,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48600,500,2,1.04,57691200,1192,22.29,48100,48700,48100,62500,33700,48100,48398.66,9.12,0,-129,48600,48350,48100,47850,47600,48225,47725,300,14400,5000,35590,50,1,6000000,2916,12.34,0.57,12,0.02,3939.00,85750.00,57800,20241226,-15.92,37400,20240312,29.95,53900,-9.83,20250224,47850,1.57,20250307,57800,-15.92,20241226,37500,29.60,20240313,0.23,N,015360,5000,300 억,,547233,N,N,2,N,00,N
20250313,140314,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48500,400,2,0.83,34272600,710,13.28,48100,48550,48100,62500,33700,48100,48271.27,9.12,0,59,48600,48350,48100,47850,47600,48225,47725,300,14400,5000,35590,50,1,6000000,2910,12.31,0.57,12,0.01,3939.00,85750.00,57800,20241226,-16.09,37400,20240312,29.68,53900,-10.02,20250224,47850,1.36,20250307,57800,-16.09,20241226,37500,29.33,20240313,0.23,N,015360,5000,300 억,,547233,N,N,2,N,00,N
20250313,130314,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48300,200,2,0.42,30839400,639,11.95,48100,48550,48100,62500,33700,48100,48261.97,9.12,0,59,48600,48350,48100,47850,47600,48225,47725,300,14400,5000,35590,50,1,6000000,2898,12.26,0.56,12,0.01,3939.00,85750.00,57800,20241226,-16.44,37400,20240312,29.14,53900,-10.39,20250224,47850,0.94,20250307,57800,-16.44,20241226,37500,28.80,20240313,0.23,N,015360,5000,300 억,,547233,N,N,2,N,00,N
20250313,120314,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48300,200,2,0.42,16399150,340,6.36,48100,48550,48100,62500,33700,48100,48232.79,9.12,0,38,48600,48350,48100,47850,47600,48225,47725,300,14400,5000,35590,50,1,6000000,2898,12.26,0.56,12,0.01,3939.00,85750.00,57800,20241226,-16.44,37400,20240312,29.14,53900,-10.39,20250224,47850,0.94,20250307,57800,-16.44,20241226,37500,28.80,20240313,0.23,N,015360,5000,300 억,,547233,N,N,2,N,00,N
20250313,110314,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48300,200,2,0.42,12348050,256,4.79,48100,48550,48100,62500,33700,48100,48234.57,9.12,0,32,48600,48350,48100,47850,47600,48225,47725,300,14400,5000,35590,50,1,6000000,2898,12.26,0.56,12,0.00,3939.00,85750.00,57800,20241226,-16.44,37400,20240312,29.14,53900,-10.39,20250224,47850,0.94,20250307,57800,-16.44,20241226,37500,28.80,20240313,0.23,N,015360,5000,300 억,,547233,N,N,2,N,00,N
20250313,100314,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48300,200,2,0.42,10080150,209,3.91,48100,48550,48100,62500,33700,48100,48230.38,9.12,0,32,48600,48350,48100,47850,47600,48225,47725,300,14400,5000,35590,50,1,6000000,2898,12.26,0.56,12,0.00,3939.00,85750.00,57800,20241226,-16.44,37400,20240312,29.14,53900,-10.39,20250224,47850,0.94,20250307,57800,-16.44,20241226,37500,28.80,20240313,0.23,N,015360,5000,300 억,,547233,N,N,2,N,00,N
20250313,090314,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48100,0,3,0.00,1251400,26,0.49,48100,48500,48100,62500,33700,48100,48130.77,9.12,0,-4,48600,48350,48100,47850,47600,48225,47725,300,14400,5000,35590,50,1,6000000,2886,12.21,0.56,12,0.00,3939.00,85750.00,57800,20241226,-16.78,37400,20240312,28.61,53900,-10.76,20250224,47850,0.52,20250307,57800,-16.78,20241226,37500,28.27,20240313,0.23,N,015360,5000,300 억,,547233,N,N,2,N,00,N
20250312,160312,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48100,-200,5,-0.41,256906050,5348,88.44,48300,48350,47850,62700,33850,48300,48037.78,9.15,0,-1715,49000,48650,48450,48100,47900,48550,48000,300,14400,5000,35740,50,1,6000000,2886,12.21,0.56,12,0.09,3939.00,85750.00,57800,20241226,-16.78,37400,20240312,28.61,53900,-10.76,20250224,47850,0.52,20250312,57800,-16.78,20241226,37400,28.61,20240312,0.23,N,015360,5000,300 억,,549250,N,N,2,N,00,N
20250312,150313,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48100,-200,5,-0.41,246515900,5132,84.87,48300,48350,47850,62700,33850,48300,48035.05,9.15,0,-1641,49000,48650,48450,48100,47900,48550,48000,300,14400,5000,35740,50,1,6000000,2886,12.21,0.56,12,0.09,3939.00,85750.00,57800,20241226,-16.78,37400,20240312,28.61,53900,-10.76,20250224,47850,0.52,20250312,57800,-16.78,20241226,37400,28.61,20240312,0.23,N,015360,5000,300 억,,549250,N,N,1,N,00,N
20250312,140312,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,47950,-350,5,-0.72,244691350,5094,84.24,48300,48350,47850,62700,33850,48300,48035.21,9.15,0,-1641,49000,48650,48450,48100,47900,48550,48000,300,14400,5000,35740,50,1,6000000,2877,12.17,0.56,12,0.08,3939.00,85750.00,57800,20241226,-17.04,37400,20240312,28.21,53900,-11.04,20250224,47850,0.21,20250312,57800,-17.04,20241226,37400,28.21,20240312,0.23,N,015360,5000,300 억,,549250,N,N,1,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 20250313 160313 57 100.00 KOSPI 일반서비스 N N N N N 48300 200 2 0.42 62284500 1287 24.07 48100 48700 48100 62500 33700 48100 48395.18 9.12 0 -133 48600 48350 48100 47850 47600 48225 47725 300 14400 5000 35590 50 1 6000000 2898 12.26 0.56 12 0.02 3939.00 85750.00 57800 20241226 -16.44 37400 20240312 29.14 53900 -10.39 20250224 47850 0.94 20250307 57800 -16.44 20241226 37500 28.80 20240313 0.23 N 015360 5000 300 억 547233 N N 66 N 00 N
3 20250313 150314 57 100.00 KOSPI 일반서비스 N N N N N 48600 500 2 1.04 57691200 1192 22.29 48100 48700 48100 62500 33700 48100 48398.66 9.12 0 -129 48600 48350 48100 47850 47600 48225 47725 300 14400 5000 35590 50 1 6000000 2916 12.34 0.57 12 0.02 3939.00 85750.00 57800 20241226 -15.92 37400 20240312 29.95 53900 -9.83 20250224 47850 1.57 20250307 57800 -15.92 20241226 37500 29.60 20240313 0.23 N 015360 5000 300 억 547233 N N 2 N 00 N
4 20250313 140314 57 100.00 KOSPI 일반서비스 N N N N N 48500 400 2 0.83 34272600 710 13.28 48100 48550 48100 62500 33700 48100 48271.27 9.12 0 59 48600 48350 48100 47850 47600 48225 47725 300 14400 5000 35590 50 1 6000000 2910 12.31 0.57 12 0.01 3939.00 85750.00 57800 20241226 -16.09 37400 20240312 29.68 53900 -10.02 20250224 47850 1.36 20250307 57800 -16.09 20241226 37500 29.33 20240313 0.23 N 015360 5000 300 억 547233 N N 2 N 00 N
5 20250313 130314 57 100.00 KOSPI 일반서비스 N N N N N 48300 200 2 0.42 30839400 639 11.95 48100 48550 48100 62500 33700 48100 48261.97 9.12 0 59 48600 48350 48100 47850 47600 48225 47725 300 14400 5000 35590 50 1 6000000 2898 12.26 0.56 12 0.01 3939.00 85750.00 57800 20241226 -16.44 37400 20240312 29.14 53900 -10.39 20250224 47850 0.94 20250307 57800 -16.44 20241226 37500 28.80 20240313 0.23 N 015360 5000 300 억 547233 N N 2 N 00 N
6 20250313 120314 57 100.00 KOSPI 일반서비스 N N N N N 48300 200 2 0.42 16399150 340 6.36 48100 48550 48100 62500 33700 48100 48232.79 9.12 0 38 48600 48350 48100 47850 47600 48225 47725 300 14400 5000 35590 50 1 6000000 2898 12.26 0.56 12 0.01 3939.00 85750.00 57800 20241226 -16.44 37400 20240312 29.14 53900 -10.39 20250224 47850 0.94 20250307 57800 -16.44 20241226 37500 28.80 20240313 0.23 N 015360 5000 300 억 547233 N N 2 N 00 N
7 20250313 110314 57 100.00 KOSPI 일반서비스 N N N N N 48300 200 2 0.42 12348050 256 4.79 48100 48550 48100 62500 33700 48100 48234.57 9.12 0 32 48600 48350 48100 47850 47600 48225 47725 300 14400 5000 35590 50 1 6000000 2898 12.26 0.56 12 0.00 3939.00 85750.00 57800 20241226 -16.44 37400 20240312 29.14 53900 -10.39 20250224 47850 0.94 20250307 57800 -16.44 20241226 37500 28.80 20240313 0.23 N 015360 5000 300 억 547233 N N 2 N 00 N
8 20250313 100314 57 100.00 KOSPI 일반서비스 N N N N N 48300 200 2 0.42 10080150 209 3.91 48100 48550 48100 62500 33700 48100 48230.38 9.12 0 32 48600 48350 48100 47850 47600 48225 47725 300 14400 5000 35590 50 1 6000000 2898 12.26 0.56 12 0.00 3939.00 85750.00 57800 20241226 -16.44 37400 20240312 29.14 53900 -10.39 20250224 47850 0.94 20250307 57800 -16.44 20241226 37500 28.80 20240313 0.23 N 015360 5000 300 억 547233 N N 2 N 00 N
9 20250313 090314 57 100.00 KOSPI 일반서비스 N N N N N 48100 0 3 0.00 1251400 26 0.49 48100 48500 48100 62500 33700 48100 48130.77 9.12 0 -4 48600 48350 48100 47850 47600 48225 47725 300 14400 5000 35590 50 1 6000000 2886 12.21 0.56 12 0.00 3939.00 85750.00 57800 20241226 -16.78 37400 20240312 28.61 53900 -10.76 20250224 47850 0.52 20250307 57800 -16.78 20241226 37500 28.27 20240313 0.23 N 015360 5000 300 억 547233 N N 2 N 00 N
10 20250312 160312 57 100.00 KOSPI 일반서비스 N N N N N 48100 -200 5 -0.41 256906050 5348 88.44 48300 48350 47850 62700 33850 48300 48037.78 9.15 0 -1715 49000 48650 48450 48100 47900 48550 48000 300 14400 5000 35740 50 1 6000000 2886 12.21 0.56 12 0.09 3939.00 85750.00 57800 20241226 -16.78 37400 20240312 28.61 53900 -10.76 20250224 47850 0.52 20250312 57800 -16.78 20241226 37400 28.61 20240312 0.23 N 015360 5000 300 억 549250 N N 2 N 00 N
11 20250312 150313 57 100.00 KOSPI 일반서비스 N N N N N 48100 -200 5 -0.41 246515900 5132 84.87 48300 48350 47850 62700 33850 48300 48035.05 9.15 0 -1641 49000 48650 48450 48100 47900 48550 48000 300 14400 5000 35740 50 1 6000000 2886 12.21 0.56 12 0.09 3939.00 85750.00 57800 20241226 -16.78 37400 20240312 28.61 53900 -10.76 20250224 47850 0.52 20250312 57800 -16.78 20241226 37400 28.61 20240312 0.23 N 015360 5000 300 억 549250 N N 1 N 00 N
12 20250312 140312 57 100.00 KOSPI 일반서비스 N N N N N 47950 -350 5 -0.72 244691350 5094 84.24 48300 48350 47850 62700 33850 48300 48035.21 9.15 0 -1641 49000 48650 48450 48100 47900 48550 48000 300 14400 5000 35740 50 1 6000000 2877 12.17 0.56 12 0.08 3939.00 85750.00 57800 20241226 -17.04 37400 20240312 28.21 53900 -11.04 20250224 47850 0.21 20250312 57800 -17.04 20241226 37400 28.21 20240312 0.23 N 015360 5000 300 억 549250 N N 1 N 00 N