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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160318,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46600,100,2,0.22,279797725,6075,140.62,46500,46600,45600,60400,32550,46500,46057.06,9.09,0,-175,47233,46866,46633,46266,46033,46750,46150,300,13900,5000,34410,50,1,6000000,2796,9.63,0.53,12,0.10,4840.00,87368.00,57800,20241226,-19.38,37400,20240312,24.60,53900,-13.54,20250224,45050,3.44,20250317,57800,-19.38,20241226,37800,23.28,20240402,0.18,N,015360,5000,300 억,,545432,N,N,2,N,00,N
20250321,150319,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46550,50,2,0.11,270860425,5883,136.18,46500,46600,45600,60400,32550,46500,46041.21,9.09,0,-29,47233,46866,46633,46266,46033,46750,46150,300,13900,5000,34410,50,1,6000000,2793,9.62,0.53,12,0.10,4840.00,87368.00,57800,20241226,-19.46,37400,20240312,24.47,53900,-13.64,20250224,45050,3.33,20250317,57800,-19.46,20241226,37800,23.15,20240402,0.18,N,015360,5000,300 억,,545432,N,N,5,N,00,N
20250321,140318,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46350,-150,5,-0.32,247427175,5379,124.51,46500,46500,45600,60400,32550,46500,45998.73,9.09,0,230,47233,46866,46633,46266,46033,46750,46150,300,13900,5000,34410,50,1,6000000,2781,9.58,0.53,12,0.09,4840.00,87368.00,57800,20241226,-19.81,37400,20240312,23.93,53900,-14.01,20250224,45050,2.89,20250317,57800,-19.81,20241226,37800,22.62,20240402,0.18,N,015360,5000,300 억,,545432,N,N,5,N,00,N
20250321,130319,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46200,-300,5,-0.65,233578125,5080,117.59,46500,46500,45600,60400,32550,46500,45979.95,9.09,0,262,47233,46866,46633,46266,46033,46750,46150,300,13900,5000,34410,50,1,6000000,2772,9.55,0.53,12,0.08,4840.00,87368.00,57800,20241226,-20.07,37400,20240312,23.53,53900,-14.29,20250224,45050,2.55,20250317,57800,-20.07,20241226,37800,22.22,20240402,0.18,N,015360,5000,300 억,,545432,N,N,5,N,00,N
20250321,120320,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46200,-300,5,-0.65,218439600,4752,110.00,46500,46500,45600,60400,32550,46500,45967.93,9.09,0,199,47233,46866,46633,46266,46033,46750,46150,300,13900,5000,34410,50,1,6000000,2772,9.55,0.53,12,0.08,4840.00,87368.00,57800,20241226,-20.07,37400,20240312,23.53,53900,-14.29,20250224,45050,2.55,20250317,57800,-20.07,20241226,37800,22.22,20240402,0.18,N,015360,5000,300 억,,545432,N,N,5,N,00,N
20250321,110318,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,45800,-700,5,-1.51,179968775,3916,90.65,46500,46500,45600,60400,32550,46500,45957.30,9.09,0,-226,47233,46866,46633,46266,46033,46750,46150,300,13900,5000,34410,50,1,6000000,2748,9.46,0.52,12,0.07,4840.00,87368.00,57800,20241226,-20.76,37400,20240312,22.46,53900,-15.03,20250224,45050,1.66,20250317,57800,-20.76,20241226,37800,21.16,20240402,0.18,N,015360,5000,300 억,,545432,N,N,5,N,00,N
20250321,100320,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,45700,-800,5,-1.72,128653550,2794,64.68,46500,46500,45700,60400,32550,46500,46046.37,9.09,0,-553,47233,46866,46633,46266,46033,46750,46150,300,13900,5000,34410,50,1,6000000,2742,9.44,0.52,12,0.05,4840.00,87368.00,57800,20241226,-20.93,37400,20240312,22.19,53900,-15.21,20250224,45050,1.44,20250317,57800,-20.93,20241226,37800,20.90,20240402,0.18,N,015360,5000,300 억,,545432,N,N,5,N,00,N
20250321,090321,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46400,-100,5,-0.22,883200,19,0.44,46500,46500,46400,60400,32550,46500,46484.21,9.09,0,-4,47233,46866,46633,46266,46033,46750,46150,300,13900,5000,34410,50,1,6000000,2784,9.59,0.53,12,0.00,4840.00,87368.00,57800,20241226,-19.72,37400,20240312,24.06,53900,-13.91,20250224,45050,3.00,20250317,57800,-19.72,20241226,37800,22.75,20240402,0.18,N,015360,5000,300 억,,545432,N,N,5,N,00,N
20250320,160337,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46500,-50,5,-0.11,200764650,4310,67.31,47000,47000,46400,60500,32600,46550,46581.14,9.10,0,-633,47483,47016,46683,46216,45883,46850,46050,300,13950,5000,34440,50,1,6000000,2790,9.61,0.53,12,0.07,4840.00,87368.00,57800,20241226,-19.55,37400,20240312,24.33,53900,-13.73,20250224,45050,3.22,20250317,57800,-19.55,20241226,37800,23.02,20240402,0.18,N,015360,5000,300 억,,546077,N,N,5,N,00,N
20250320,150319,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46550,0,3,0.00,194018300,4165,65.05,47000,47000,46400,60500,32600,46550,46583.03,9.10,0,-617,47483,47016,46683,46216,45883,46850,46050,300,13950,5000,34440,50,1,6000000,2793,9.62,0.53,12,0.07,4840.00,87368.00,57800,20241226,-19.46,37400,20240312,24.47,53900,-13.64,20250224,45050,3.33,20250317,57800,-19.46,20241226,37800,23.15,20240402,0.18,N,015360,5000,300 억,,546077,N,N,0,N,00,N
20250320,140320,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46850,300,2,0.64,181035950,3886,60.69,47000,47000,46400,60500,32600,46550,46586.71,9.10,0,-605,47483,47016,46683,46216,45883,46850,46050,300,13950,5000,34440,50,1,6000000,2811,9.68,0.54,12,0.06,4840.00,87368.00,57800,20241226,-18.94,37400,20240312,25.27,53900,-13.08,20250224,45050,4.00,20250317,57800,-18.94,20241226,37800,23.94,20240402,0.18,N,015360,5000,300 억,,546077,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 20250321 160318 57 100.00 KOSPI 일반서비스 N N N N N 46600 100 2 0.22 279797725 6075 140.62 46500 46600 45600 60400 32550 46500 46057.06 9.09 0 -175 47233 46866 46633 46266 46033 46750 46150 300 13900 5000 34410 50 1 6000000 2796 9.63 0.53 12 0.10 4840.00 87368.00 57800 20241226 -19.38 37400 20240312 24.60 53900 -13.54 20250224 45050 3.44 20250317 57800 -19.38 20241226 37800 23.28 20240402 0.18 N 015360 5000 300 억 545432 N N 2 N 00 N
3 20250321 150319 57 100.00 KOSPI 일반서비스 N N N N N 46550 50 2 0.11 270860425 5883 136.18 46500 46600 45600 60400 32550 46500 46041.21 9.09 0 -29 47233 46866 46633 46266 46033 46750 46150 300 13900 5000 34410 50 1 6000000 2793 9.62 0.53 12 0.10 4840.00 87368.00 57800 20241226 -19.46 37400 20240312 24.47 53900 -13.64 20250224 45050 3.33 20250317 57800 -19.46 20241226 37800 23.15 20240402 0.18 N 015360 5000 300 억 545432 N N 5 N 00 N
4 20250321 140318 57 100.00 KOSPI 일반서비스 N N N N N 46350 -150 5 -0.32 247427175 5379 124.51 46500 46500 45600 60400 32550 46500 45998.73 9.09 0 230 47233 46866 46633 46266 46033 46750 46150 300 13900 5000 34410 50 1 6000000 2781 9.58 0.53 12 0.09 4840.00 87368.00 57800 20241226 -19.81 37400 20240312 23.93 53900 -14.01 20250224 45050 2.89 20250317 57800 -19.81 20241226 37800 22.62 20240402 0.18 N 015360 5000 300 억 545432 N N 5 N 00 N
5 20250321 130319 57 100.00 KOSPI 일반서비스 N N N N N 46200 -300 5 -0.65 233578125 5080 117.59 46500 46500 45600 60400 32550 46500 45979.95 9.09 0 262 47233 46866 46633 46266 46033 46750 46150 300 13900 5000 34410 50 1 6000000 2772 9.55 0.53 12 0.08 4840.00 87368.00 57800 20241226 -20.07 37400 20240312 23.53 53900 -14.29 20250224 45050 2.55 20250317 57800 -20.07 20241226 37800 22.22 20240402 0.18 N 015360 5000 300 억 545432 N N 5 N 00 N
6 20250321 120320 57 100.00 KOSPI 일반서비스 N N N N N 46200 -300 5 -0.65 218439600 4752 110.00 46500 46500 45600 60400 32550 46500 45967.93 9.09 0 199 47233 46866 46633 46266 46033 46750 46150 300 13900 5000 34410 50 1 6000000 2772 9.55 0.53 12 0.08 4840.00 87368.00 57800 20241226 -20.07 37400 20240312 23.53 53900 -14.29 20250224 45050 2.55 20250317 57800 -20.07 20241226 37800 22.22 20240402 0.18 N 015360 5000 300 억 545432 N N 5 N 00 N
7 20250321 110318 57 100.00 KOSPI 일반서비스 N N N N N 45800 -700 5 -1.51 179968775 3916 90.65 46500 46500 45600 60400 32550 46500 45957.30 9.09 0 -226 47233 46866 46633 46266 46033 46750 46150 300 13900 5000 34410 50 1 6000000 2748 9.46 0.52 12 0.07 4840.00 87368.00 57800 20241226 -20.76 37400 20240312 22.46 53900 -15.03 20250224 45050 1.66 20250317 57800 -20.76 20241226 37800 21.16 20240402 0.18 N 015360 5000 300 억 545432 N N 5 N 00 N
8 20250321 100320 57 100.00 KOSPI 일반서비스 N N N N N 45700 -800 5 -1.72 128653550 2794 64.68 46500 46500 45700 60400 32550 46500 46046.37 9.09 0 -553 47233 46866 46633 46266 46033 46750 46150 300 13900 5000 34410 50 1 6000000 2742 9.44 0.52 12 0.05 4840.00 87368.00 57800 20241226 -20.93 37400 20240312 22.19 53900 -15.21 20250224 45050 1.44 20250317 57800 -20.93 20241226 37800 20.90 20240402 0.18 N 015360 5000 300 억 545432 N N 5 N 00 N
9 20250321 090321 57 100.00 KOSPI 일반서비스 N N N N N 46400 -100 5 -0.22 883200 19 0.44 46500 46500 46400 60400 32550 46500 46484.21 9.09 0 -4 47233 46866 46633 46266 46033 46750 46150 300 13900 5000 34410 50 1 6000000 2784 9.59 0.53 12 0.00 4840.00 87368.00 57800 20241226 -19.72 37400 20240312 24.06 53900 -13.91 20250224 45050 3.00 20250317 57800 -19.72 20241226 37800 22.75 20240402 0.18 N 015360 5000 300 억 545432 N N 5 N 00 N
10 20250320 160337 57 100.00 KOSPI 일반서비스 N N N N N 46500 -50 5 -0.11 200764650 4310 67.31 47000 47000 46400 60500 32600 46550 46581.14 9.10 0 -633 47483 47016 46683 46216 45883 46850 46050 300 13950 5000 34440 50 1 6000000 2790 9.61 0.53 12 0.07 4840.00 87368.00 57800 20241226 -19.55 37400 20240312 24.33 53900 -13.73 20250224 45050 3.22 20250317 57800 -19.55 20241226 37800 23.02 20240402 0.18 N 015360 5000 300 억 546077 N N 5 N 00 N
11 20250320 150319 57 100.00 KOSPI 일반서비스 N N N N N 46550 0 3 0.00 194018300 4165 65.05 47000 47000 46400 60500 32600 46550 46583.03 9.10 0 -617 47483 47016 46683 46216 45883 46850 46050 300 13950 5000 34440 50 1 6000000 2793 9.62 0.53 12 0.07 4840.00 87368.00 57800 20241226 -19.46 37400 20240312 24.47 53900 -13.64 20250224 45050 3.33 20250317 57800 -19.46 20241226 37800 23.15 20240402 0.18 N 015360 5000 300 억 546077 N N 0 N 00 N
12 20250320 140320 57 100.00 KOSPI 일반서비스 N N N N N 46850 300 2 0.64 181035950 3886 60.69 47000 47000 46400 60500 32600 46550 46586.71 9.10 0 -605 47483 47016 46683 46216 45883 46850 46050 300 13950 5000 34440 50 1 6000000 2811 9.68 0.54 12 0.06 4840.00 87368.00 57800 20241226 -18.94 37400 20240312 25.27 53900 -13.08 20250224 45050 4.00 20250317 57800 -18.94 20241226 37800 23.94 20240402 0.18 N 015360 5000 300 억 546077 N N 0 N 00 N