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
031440/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
20250313,160404,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31300,-500,5,-1.57,220747925,7023,130.30,31850,31950,31150,41300,22300,31800,31432.14,1.91,0,-1990,32333,32066,31683,31416,31033,32200,31550,194,9500,5000,21620,50,1,3872480,1212,11.39,0.42,12,0.18,2749.00,74864.00,44900,20241224,-30.29,29200,20241209,7.19,39000,-19.74,20250108,30400,2.96,20250210,44900,-30.29,20241224,29200,7.19,20241209,0.88,N,031440,5000,193 억,,74049,N,N,13,N,00,N
20250313,150405,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31300,-500,5,-1.57,206811225,6578,122.04,31850,31950,31150,41300,22300,31800,31439.83,1.91,0,-1907,32333,32066,31683,31416,31033,32200,31550,194,9500,5000,21620,50,1,3872480,1212,11.39,0.42,12,0.17,2749.00,74864.00,44900,20241224,-30.29,29200,20241209,7.19,39000,-19.74,20250108,30400,2.96,20250210,44900,-30.29,20241224,29200,7.19,20241209,0.88,N,031440,5000,193 억,,74049,N,N,4,N,00,N
20250313,140404,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31250,-550,5,-1.73,149211225,4738,87.90,31850,31950,31150,41300,22300,31800,31492.45,1.91,0,-1641,32333,32066,31683,31416,31033,32200,31550,194,9500,5000,21620,50,1,3872480,1210,11.37,0.42,12,0.12,2749.00,74864.00,44900,20241224,-30.40,29200,20241209,7.02,39000,-19.87,20250108,30400,2.80,20250210,44900,-30.40,20241224,29200,7.02,20241209,0.88,N,031440,5000,193 억,,74049,N,N,4,N,00,N
20250313,130405,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31300,-500,5,-1.57,129025225,4094,75.96,31850,31950,31150,41300,22300,31800,31515.69,1.91,0,-1353,32333,32066,31683,31416,31033,32200,31550,194,9500,5000,21620,50,1,3872480,1212,11.39,0.42,12,0.11,2749.00,74864.00,44900,20241224,-30.29,29200,20241209,7.19,39000,-19.74,20250108,30400,2.96,20250210,44900,-30.29,20241224,29200,7.19,20241209,0.88,N,031440,5000,193 억,,74049,N,N,4,N,00,N
20250313,120405,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31450,-350,5,-1.10,88569225,2805,52.04,31850,31950,31450,41300,22300,31800,31575.48,1.91,0,-868,32333,32066,31683,31416,31033,32200,31550,194,9500,5000,21620,50,1,3872480,1218,11.44,0.42,12,0.07,2749.00,74864.00,44900,20241224,-29.96,29200,20241209,7.71,39000,-19.36,20250108,30400,3.45,20250210,44900,-29.96,20241224,29200,7.71,20241209,0.88,N,031440,5000,193 억,,74049,N,N,4,N,00,N
20250313,110404,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31550,-250,5,-0.79,59408125,1879,34.86,31850,31950,31500,41300,22300,31800,31616.88,1.91,0,-258,32333,32066,31683,31416,31033,32200,31550,194,9500,5000,21620,50,1,3872480,1222,11.48,0.42,12,0.05,2749.00,74864.00,44900,20241224,-29.73,29200,20241209,8.05,39000,-19.10,20250108,30400,3.78,20250210,44900,-29.73,20241224,29200,8.05,20241209,0.88,N,031440,5000,193 억,,74049,N,N,4,N,00,N
20250313,100404,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31600,-200,5,-0.63,34088550,1077,19.98,31850,31950,31550,41300,22300,31800,31651.39,1.91,0,-240,32333,32066,31683,31416,31033,32200,31550,194,9500,5000,21620,50,1,3872480,1224,11.50,0.42,12,0.03,2749.00,74864.00,44900,20241224,-29.62,29200,20241209,8.22,39000,-18.97,20250108,30400,3.95,20250210,44900,-29.62,20241224,29200,8.22,20241209,0.88,N,031440,5000,193 억,,74049,N,N,4,N,00,N
20250313,090405,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31950,150,2,0.47,5541900,174,3.23,31850,31950,31800,41300,22300,31800,31850.00,1.91,0,56,32333,32066,31683,31416,31033,32200,31550,194,9500,5000,21620,50,1,3872480,1237,11.62,0.43,12,0.00,2749.00,74864.00,44900,20241224,-28.84,29200,20241209,9.42,39000,-18.08,20250108,30400,5.10,20250210,44900,-28.84,20241224,29200,9.42,20241209,0.88,N,031440,5000,193 억,,74049,N,N,4,N,00,N
20250312,160403,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31800,50,2,0.16,170612800,5390,60.54,31500,31950,31300,41250,22250,31750,31653.31,1.93,0,-631,32283,32016,31633,31366,30983,32150,31500,194,9500,5000,21590,50,1,3872480,1231,11.57,0.42,12,0.14,2749.00,74864.00,44900,20241224,-29.18,29200,20241209,8.90,39000,-18.46,20250108,30400,4.61,20250210,44900,-29.18,20241224,29200,8.90,20241209,0.87,N,031440,5000,193 억,,74755,N,N,4,N,00,N
20250312,150403,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31700,-50,5,-0.16,147319950,4653,52.26,31500,31950,31300,41250,22250,31750,31661.28,1.93,0,-618,32283,32016,31633,31366,30983,32150,31500,194,9500,5000,21590,50,1,3872480,1228,11.53,0.42,12,0.12,2749.00,74864.00,44900,20241224,-29.40,29200,20241209,8.56,39000,-18.72,20250108,30400,4.28,20250210,44900,-29.40,20241224,29200,8.56,20241209,0.87,N,031440,5000,193 억,,74755,N,N,1,N,00,N
20250312,140402,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31700,-50,5,-0.16,113753700,3591,40.33,31500,31950,31300,41250,22250,31750,31677.44,1.93,0,-652,32283,32016,31633,31366,30983,32150,31500,194,9500,5000,21590,50,1,3872480,1228,11.53,0.42,12,0.09,2749.00,74864.00,44900,20241224,-29.40,29200,20241209,8.56,39000,-18.72,20250108,30400,4.28,20250210,44900,-29.40,20241224,29200,8.56,20241209,0.87,N,031440,5000,193 억,,74755,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 160404 57 100.00 KOSPI 일반서비스 N N N N N 31300 -500 5 -1.57 220747925 7023 130.30 31850 31950 31150 41300 22300 31800 31432.14 1.91 0 -1990 32333 32066 31683 31416 31033 32200 31550 194 9500 5000 21620 50 1 3872480 1212 11.39 0.42 12 0.18 2749.00 74864.00 44900 20241224 -30.29 29200 20241209 7.19 39000 -19.74 20250108 30400 2.96 20250210 44900 -30.29 20241224 29200 7.19 20241209 0.88 N 031440 5000 193 억 74049 N N 13 N 00 N
3 20250313 150405 57 100.00 KOSPI 일반서비스 N N N N N 31300 -500 5 -1.57 206811225 6578 122.04 31850 31950 31150 41300 22300 31800 31439.83 1.91 0 -1907 32333 32066 31683 31416 31033 32200 31550 194 9500 5000 21620 50 1 3872480 1212 11.39 0.42 12 0.17 2749.00 74864.00 44900 20241224 -30.29 29200 20241209 7.19 39000 -19.74 20250108 30400 2.96 20250210 44900 -30.29 20241224 29200 7.19 20241209 0.88 N 031440 5000 193 억 74049 N N 4 N 00 N
4 20250313 140404 57 100.00 KOSPI 일반서비스 N N N N N 31250 -550 5 -1.73 149211225 4738 87.90 31850 31950 31150 41300 22300 31800 31492.45 1.91 0 -1641 32333 32066 31683 31416 31033 32200 31550 194 9500 5000 21620 50 1 3872480 1210 11.37 0.42 12 0.12 2749.00 74864.00 44900 20241224 -30.40 29200 20241209 7.02 39000 -19.87 20250108 30400 2.80 20250210 44900 -30.40 20241224 29200 7.02 20241209 0.88 N 031440 5000 193 억 74049 N N 4 N 00 N
5 20250313 130405 57 100.00 KOSPI 일반서비스 N N N N N 31300 -500 5 -1.57 129025225 4094 75.96 31850 31950 31150 41300 22300 31800 31515.69 1.91 0 -1353 32333 32066 31683 31416 31033 32200 31550 194 9500 5000 21620 50 1 3872480 1212 11.39 0.42 12 0.11 2749.00 74864.00 44900 20241224 -30.29 29200 20241209 7.19 39000 -19.74 20250108 30400 2.96 20250210 44900 -30.29 20241224 29200 7.19 20241209 0.88 N 031440 5000 193 억 74049 N N 4 N 00 N
6 20250313 120405 57 100.00 KOSPI 일반서비스 N N N N N 31450 -350 5 -1.10 88569225 2805 52.04 31850 31950 31450 41300 22300 31800 31575.48 1.91 0 -868 32333 32066 31683 31416 31033 32200 31550 194 9500 5000 21620 50 1 3872480 1218 11.44 0.42 12 0.07 2749.00 74864.00 44900 20241224 -29.96 29200 20241209 7.71 39000 -19.36 20250108 30400 3.45 20250210 44900 -29.96 20241224 29200 7.71 20241209 0.88 N 031440 5000 193 억 74049 N N 4 N 00 N
7 20250313 110404 57 100.00 KOSPI 일반서비스 N N N N N 31550 -250 5 -0.79 59408125 1879 34.86 31850 31950 31500 41300 22300 31800 31616.88 1.91 0 -258 32333 32066 31683 31416 31033 32200 31550 194 9500 5000 21620 50 1 3872480 1222 11.48 0.42 12 0.05 2749.00 74864.00 44900 20241224 -29.73 29200 20241209 8.05 39000 -19.10 20250108 30400 3.78 20250210 44900 -29.73 20241224 29200 8.05 20241209 0.88 N 031440 5000 193 억 74049 N N 4 N 00 N
8 20250313 100404 57 100.00 KOSPI 일반서비스 N N N N N 31600 -200 5 -0.63 34088550 1077 19.98 31850 31950 31550 41300 22300 31800 31651.39 1.91 0 -240 32333 32066 31683 31416 31033 32200 31550 194 9500 5000 21620 50 1 3872480 1224 11.50 0.42 12 0.03 2749.00 74864.00 44900 20241224 -29.62 29200 20241209 8.22 39000 -18.97 20250108 30400 3.95 20250210 44900 -29.62 20241224 29200 8.22 20241209 0.88 N 031440 5000 193 억 74049 N N 4 N 00 N
9 20250313 090405 57 100.00 KOSPI 일반서비스 N N N N N 31950 150 2 0.47 5541900 174 3.23 31850 31950 31800 41300 22300 31800 31850.00 1.91 0 56 32333 32066 31683 31416 31033 32200 31550 194 9500 5000 21620 50 1 3872480 1237 11.62 0.43 12 0.00 2749.00 74864.00 44900 20241224 -28.84 29200 20241209 9.42 39000 -18.08 20250108 30400 5.10 20250210 44900 -28.84 20241224 29200 9.42 20241209 0.88 N 031440 5000 193 억 74049 N N 4 N 00 N
10 20250312 160403 57 100.00 KOSPI 일반서비스 N N N N N 31800 50 2 0.16 170612800 5390 60.54 31500 31950 31300 41250 22250 31750 31653.31 1.93 0 -631 32283 32016 31633 31366 30983 32150 31500 194 9500 5000 21590 50 1 3872480 1231 11.57 0.42 12 0.14 2749.00 74864.00 44900 20241224 -29.18 29200 20241209 8.90 39000 -18.46 20250108 30400 4.61 20250210 44900 -29.18 20241224 29200 8.90 20241209 0.87 N 031440 5000 193 억 74755 N N 4 N 00 N
11 20250312 150403 57 100.00 KOSPI 일반서비스 N N N N N 31700 -50 5 -0.16 147319950 4653 52.26 31500 31950 31300 41250 22250 31750 31661.28 1.93 0 -618 32283 32016 31633 31366 30983 32150 31500 194 9500 5000 21590 50 1 3872480 1228 11.53 0.42 12 0.12 2749.00 74864.00 44900 20241224 -29.40 29200 20241209 8.56 39000 -18.72 20250108 30400 4.28 20250210 44900 -29.40 20241224 29200 8.56 20241209 0.87 N 031440 5000 193 억 74755 N N 1 N 00 N
12 20250312 140402 57 100.00 KOSPI 일반서비스 N N N N N 31700 -50 5 -0.16 113753700 3591 40.33 31500 31950 31300 41250 22250 31750 31677.44 1.93 0 -652 32283 32016 31633 31366 30983 32150 31500 194 9500 5000 21590 50 1 3872480 1228 11.53 0.42 12 0.09 2749.00 74864.00 44900 20241224 -29.40 29200 20241209 8.56 39000 -18.72 20250108 30400 4.28 20250210 44900 -29.40 20241224 29200 8.56 20241209 0.87 N 031440 5000 193 억 74755 N N 1 N 00 N