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
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
20250313,161252,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,139700,-100,5,-0.07,15269777800,108386,61.82,141600,144700,139100,181700,97900,139800,140885.17,4.28,0,-30709,147866,143832,141166,137132,134466,145850,139150,224,41900,500,97860,100,1,44829210,62626,36.98,23.29,12,0.24,3778.00,5999.00,207500,20240514,-32.67,99500,20240909,40.40,199600,-30.01,20250122,126200,10.70,20250228,207500,-32.67,20240514,99500,40.40,20240909,0.31,N,443060,500,224 억,,1920116,N,N,440,N,00,N
20250313,151253,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,139700,-100,5,-0.07,14788282000,104940,59.85,141600,144700,139100,181700,97900,139800,140921.31,4.28,0,-29281,147866,143832,141166,137132,134466,145850,139150,224,41900,500,97860,100,1,44829210,62626,36.98,23.29,12,0.23,3778.00,5999.00,207500,20240514,-32.67,99500,20240909,40.40,199600,-30.01,20250122,126200,10.70,20250228,207500,-32.67,20240514,99500,40.40,20240909,0.31,N,443060,500,224 억,,1920116,N,N,423,N,00,N
20250313,141254,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,139900,100,2,0.07,13286489850,94196,53.72,141600,144700,139100,181700,97900,139800,141051.53,4.28,0,-27732,147866,143832,141166,137132,134466,145850,139150,224,41900,500,97860,100,1,44829210,62716,37.03,23.32,12,0.21,3778.00,5999.00,207500,20240514,-32.58,99500,20240909,40.60,199600,-29.91,20250122,126200,10.86,20250228,207500,-32.58,20240514,99500,40.60,20240909,0.31,N,443060,500,224 억,,1920116,N,N,423,N,00,N
20250313,131253,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,140600,800,2,0.57,12190068100,86357,49.25,141600,144700,139100,181700,97900,139800,141159.00,4.28,0,-25076,147866,143832,141166,137132,134466,145850,139150,224,41900,500,97860,100,1,44829210,63030,37.22,23.44,12,0.19,3778.00,5999.00,207500,20240514,-32.24,99500,20240909,41.31,199600,-29.56,20250122,126200,11.41,20250228,207500,-32.24,20240514,99500,41.31,20240909,0.31,N,443060,500,224 억,,1920116,N,N,423,N,00,N
20250313,121253,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,139500,-300,5,-0.21,10315335000,72971,41.62,141600,144700,139100,181700,97900,139800,141362.12,4.28,0,-22717,147866,143832,141166,137132,134466,145850,139150,224,41900,500,97860,100,1,44829210,62537,36.92,23.25,12,0.16,3778.00,5999.00,207500,20240514,-32.77,99500,20240909,40.20,199600,-30.11,20250122,126200,10.54,20250228,207500,-32.77,20240514,99500,40.20,20240909,0.31,N,443060,500,224 억,,1920116,N,N,423,N,00,N
20250313,111255,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,140100,300,2,0.21,9056724700,63979,36.49,141600,144700,139100,181700,97900,139800,141557.77,4.28,0,-17681,147866,143832,141166,137132,134466,145850,139150,224,41900,500,97860,100,1,44829210,62806,37.08,23.35,12,0.14,3778.00,5999.00,207500,20240514,-32.48,99500,20240909,40.80,199600,-29.81,20250122,126200,11.01,20250228,207500,-32.48,20240514,99500,40.80,20240909,0.31,N,443060,500,224 억,,1920116,N,N,423,N,00,N
20250313,101252,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,139400,-400,5,-0.29,7881763800,55587,31.70,141600,144700,139100,181700,97900,139800,141791.49,4.28,0,-13461,147866,143832,141166,137132,134466,145850,139150,224,41900,500,97860,100,1,44829210,62492,36.90,23.24,12,0.12,3778.00,5999.00,207500,20240514,-32.82,99500,20240909,40.10,199600,-30.16,20250122,126200,10.46,20250228,207500,-32.82,20240514,99500,40.10,20240909,0.31,N,443060,500,224 억,,1920116,N,N,423,N,00,N
20250313,091256,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,142500,2700,2,1.93,2546896450,17874,10.19,141600,144700,141500,181700,97900,139800,142491.69,4.28,0,-1966,147866,143832,141166,137132,134466,145850,139150,224,41900,500,97860,100,1,44829210,63882,37.72,23.75,12,0.04,3778.00,5999.00,207500,20240514,-31.33,99500,20240909,43.22,199600,-28.61,20250122,126200,12.92,20250228,207500,-31.33,20240514,99500,43.22,20240909,0.31,N,443060,500,224 억,,1920116,N,N,423,N,00,N
20250312,161246,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,139800,1500,2,1.08,24825014850,174449,114.83,139000,145200,138500,179700,96900,138300,142309.20,4.28,0,-2805,145300,141800,139800,136300,134300,140800,135300,224,41400,500,96810,100,1,44829210,62671,37.00,23.30,12,0.39,3778.00,5999.00,207500,20240514,-32.63,99500,20240909,40.50,199600,-29.96,20250122,126200,10.78,20250228,207500,-32.63,20240514,99500,40.50,20240909,0.31,N,443060,500,224 억,,1918301,N,N,423,N,00,N
20250312,151250,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,140100,1800,2,1.30,23964661450,168303,110.78,139000,145200,138500,179700,96900,138300,142391.81,4.28,0,606,145300,141800,139800,136300,134300,140800,135300,224,41400,500,96810,100,1,44829210,62806,37.08,23.35,12,0.38,3778.00,5999.00,207500,20240514,-32.48,99500,20240909,40.80,199600,-29.81,20250122,126200,11.01,20250228,207500,-32.48,20240514,99500,40.80,20240909,0.31,N,443060,500,224 억,,1918301,N,N,197,N,00,N
20250312,141244,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,140900,2600,2,1.88,19883228100,139070,91.54,139000,145200,138500,179700,96900,138300,142975.33,4.28,0,8210,145300,141800,139800,136300,134300,140800,135300,224,41400,500,96810,100,1,44829210,63164,37.29,23.49,12,0.31,3778.00,5999.00,207500,20240514,-32.10,99500,20240909,41.61,199600,-29.41,20250122,126200,11.65,20250228,207500,-32.10,20240514,99500,41.61,20240909,0.31,N,443060,500,224 억,,1918301,N,N,197,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 161252 55 30.00 KOSPI 일반서비스 N N N Y 40 N 139700 -100 5 -0.07 15269777800 108386 61.82 141600 144700 139100 181700 97900 139800 140885.17 4.28 0 -30709 147866 143832 141166 137132 134466 145850 139150 224 41900 500 97860 100 1 44829210 62626 36.98 23.29 12 0.24 3778.00 5999.00 207500 20240514 -32.67 99500 20240909 40.40 199600 -30.01 20250122 126200 10.70 20250228 207500 -32.67 20240514 99500 40.40 20240909 0.31 N 443060 500 224 억 1920116 N N 440 N 00 N
3 20250313 151253 55 30.00 KOSPI 일반서비스 N N N Y 40 N 139700 -100 5 -0.07 14788282000 104940 59.85 141600 144700 139100 181700 97900 139800 140921.31 4.28 0 -29281 147866 143832 141166 137132 134466 145850 139150 224 41900 500 97860 100 1 44829210 62626 36.98 23.29 12 0.23 3778.00 5999.00 207500 20240514 -32.67 99500 20240909 40.40 199600 -30.01 20250122 126200 10.70 20250228 207500 -32.67 20240514 99500 40.40 20240909 0.31 N 443060 500 224 억 1920116 N N 423 N 00 N
4 20250313 141254 55 30.00 KOSPI 일반서비스 N N N Y 40 N 139900 100 2 0.07 13286489850 94196 53.72 141600 144700 139100 181700 97900 139800 141051.53 4.28 0 -27732 147866 143832 141166 137132 134466 145850 139150 224 41900 500 97860 100 1 44829210 62716 37.03 23.32 12 0.21 3778.00 5999.00 207500 20240514 -32.58 99500 20240909 40.60 199600 -29.91 20250122 126200 10.86 20250228 207500 -32.58 20240514 99500 40.60 20240909 0.31 N 443060 500 224 억 1920116 N N 423 N 00 N
5 20250313 131253 55 30.00 KOSPI 일반서비스 N N N Y 40 N 140600 800 2 0.57 12190068100 86357 49.25 141600 144700 139100 181700 97900 139800 141159.00 4.28 0 -25076 147866 143832 141166 137132 134466 145850 139150 224 41900 500 97860 100 1 44829210 63030 37.22 23.44 12 0.19 3778.00 5999.00 207500 20240514 -32.24 99500 20240909 41.31 199600 -29.56 20250122 126200 11.41 20250228 207500 -32.24 20240514 99500 41.31 20240909 0.31 N 443060 500 224 억 1920116 N N 423 N 00 N
6 20250313 121253 55 30.00 KOSPI 일반서비스 N N N Y 40 N 139500 -300 5 -0.21 10315335000 72971 41.62 141600 144700 139100 181700 97900 139800 141362.12 4.28 0 -22717 147866 143832 141166 137132 134466 145850 139150 224 41900 500 97860 100 1 44829210 62537 36.92 23.25 12 0.16 3778.00 5999.00 207500 20240514 -32.77 99500 20240909 40.20 199600 -30.11 20250122 126200 10.54 20250228 207500 -32.77 20240514 99500 40.20 20240909 0.31 N 443060 500 224 억 1920116 N N 423 N 00 N
7 20250313 111255 55 30.00 KOSPI 일반서비스 N N N Y 40 N 140100 300 2 0.21 9056724700 63979 36.49 141600 144700 139100 181700 97900 139800 141557.77 4.28 0 -17681 147866 143832 141166 137132 134466 145850 139150 224 41900 500 97860 100 1 44829210 62806 37.08 23.35 12 0.14 3778.00 5999.00 207500 20240514 -32.48 99500 20240909 40.80 199600 -29.81 20250122 126200 11.01 20250228 207500 -32.48 20240514 99500 40.80 20240909 0.31 N 443060 500 224 억 1920116 N N 423 N 00 N
8 20250313 101252 55 30.00 KOSPI 일반서비스 N N N Y 40 N 139400 -400 5 -0.29 7881763800 55587 31.70 141600 144700 139100 181700 97900 139800 141791.49 4.28 0 -13461 147866 143832 141166 137132 134466 145850 139150 224 41900 500 97860 100 1 44829210 62492 36.90 23.24 12 0.12 3778.00 5999.00 207500 20240514 -32.82 99500 20240909 40.10 199600 -30.16 20250122 126200 10.46 20250228 207500 -32.82 20240514 99500 40.10 20240909 0.31 N 443060 500 224 억 1920116 N N 423 N 00 N
9 20250313 091256 55 30.00 KOSPI 일반서비스 N N N Y 40 N 142500 2700 2 1.93 2546896450 17874 10.19 141600 144700 141500 181700 97900 139800 142491.69 4.28 0 -1966 147866 143832 141166 137132 134466 145850 139150 224 41900 500 97860 100 1 44829210 63882 37.72 23.75 12 0.04 3778.00 5999.00 207500 20240514 -31.33 99500 20240909 43.22 199600 -28.61 20250122 126200 12.92 20250228 207500 -31.33 20240514 99500 43.22 20240909 0.31 N 443060 500 224 억 1920116 N N 423 N 00 N
10 20250312 161246 55 30.00 KOSPI 일반서비스 N N N Y 40 N 139800 1500 2 1.08 24825014850 174449 114.83 139000 145200 138500 179700 96900 138300 142309.20 4.28 0 -2805 145300 141800 139800 136300 134300 140800 135300 224 41400 500 96810 100 1 44829210 62671 37.00 23.30 12 0.39 3778.00 5999.00 207500 20240514 -32.63 99500 20240909 40.50 199600 -29.96 20250122 126200 10.78 20250228 207500 -32.63 20240514 99500 40.50 20240909 0.31 N 443060 500 224 억 1918301 N N 423 N 00 N
11 20250312 151250 55 30.00 KOSPI 일반서비스 N N N Y 40 N 140100 1800 2 1.30 23964661450 168303 110.78 139000 145200 138500 179700 96900 138300 142391.81 4.28 0 606 145300 141800 139800 136300 134300 140800 135300 224 41400 500 96810 100 1 44829210 62806 37.08 23.35 12 0.38 3778.00 5999.00 207500 20240514 -32.48 99500 20240909 40.80 199600 -29.81 20250122 126200 11.01 20250228 207500 -32.48 20240514 99500 40.80 20240909 0.31 N 443060 500 224 억 1918301 N N 197 N 00 N
12 20250312 141244 55 30.00 KOSPI 일반서비스 N N N Y 40 N 140900 2600 2 1.88 19883228100 139070 91.54 139000 145200 138500 179700 96900 138300 142975.33 4.28 0 8210 145300 141800 139800 136300 134300 140800 135300 224 41400 500 96810 100 1 44829210 63164 37.29 23.49 12 0.31 3778.00 5999.00 207500 20240514 -32.10 99500 20240909 41.61 199600 -29.41 20250122 126200 11.65 20250228 207500 -32.10 20240514 99500 41.61 20240909 0.31 N 443060 500 224 억 1918301 N N 197 N 00 N