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
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
20250321,161332,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,142700,-600,5,-0.42,15215232350,107243,97.87,140000,145700,140000,186200,100400,143300,141873.99,4.51,0,-6904,153500,148400,145600,140500,137700,147000,139100,224,42900,500,100310,100,1,44829210,63971,26.90,8.27,12,0.24,5305.00,17255.00,207500,20240514,-31.23,99500,20240909,43.42,199600,-28.51,20250122,126200,13.07,20250228,207500,-31.23,20240514,99500,43.42,20240909,0.25,N,443060,500,224 억,,2023063,N,N,853,N,00,N
20250321,151319,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,141400,-1900,5,-1.33,13183476750,92989,84.86,140000,145700,140000,186200,100400,143300,141774.53,4.51,0,-9019,153500,148400,145600,140500,137700,147000,139100,224,42900,500,100310,100,1,44829210,63389,26.65,8.19,12,0.21,5305.00,17255.00,207500,20240514,-31.86,99500,20240909,42.11,199600,-29.16,20250122,126200,12.04,20250228,207500,-31.86,20240514,99500,42.11,20240909,0.25,N,443060,500,224 억,,2023063,N,N,74,N,00,N
20250321,141319,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,141400,-1900,5,-1.33,11134582300,78471,71.61,140000,145700,140000,186200,100400,143300,141894.18,4.51,0,-9604,153500,148400,145600,140500,137700,147000,139100,224,42900,500,100310,100,1,44829210,63389,26.65,8.19,12,0.18,5305.00,17255.00,207500,20240514,-31.86,99500,20240909,42.11,199600,-29.16,20250122,126200,12.04,20250228,207500,-31.86,20240514,99500,42.11,20240909,0.25,N,443060,500,224 억,,2023063,N,N,74,N,00,N
20250321,131320,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,142200,-1100,5,-0.77,9239426700,65089,59.40,140000,145700,140000,186200,100400,143300,141950.60,4.51,0,-5417,153500,148400,145600,140500,137700,147000,139100,224,42900,500,100310,100,1,44829210,63747,26.80,8.24,12,0.15,5305.00,17255.00,207500,20240514,-31.47,99500,20240909,42.91,199600,-28.76,20250122,126200,12.68,20250228,207500,-31.47,20240514,99500,42.91,20240909,0.25,N,443060,500,224 억,,2023063,N,N,74,N,00,N
20250321,121320,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,142500,-800,5,-0.56,8279921050,58348,53.25,140000,145700,140000,186200,100400,143300,141905.75,4.51,0,-3250,153500,148400,145600,140500,137700,147000,139100,224,42900,500,100310,100,1,44829210,63882,26.86,8.26,12,0.13,5305.00,17255.00,207500,20240514,-31.33,99500,20240909,43.22,199600,-28.61,20250122,126200,12.92,20250228,207500,-31.33,20240514,99500,43.22,20240909,0.25,N,443060,500,224 억,,2023063,N,N,74,N,00,N
20250321,111321,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,141800,-1500,5,-1.05,6775240950,47778,43.60,140000,145700,140000,186200,100400,143300,141806.62,4.51,0,-1051,153500,148400,145600,140500,137700,147000,139100,224,42900,500,100310,100,1,44829210,63568,26.73,8.22,12,0.11,5305.00,17255.00,207500,20240514,-31.66,99500,20240909,42.51,199600,-28.96,20250122,126200,12.36,20250228,207500,-31.66,20240514,99500,42.51,20240909,0.25,N,443060,500,224 억,,2023063,N,N,74,N,00,N
20250321,101322,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,140300,-3000,5,-2.09,5009725600,35295,32.21,140000,145700,140000,186200,100400,143300,141938.56,4.51,0,-2509,153500,148400,145600,140500,137700,147000,139100,224,42900,500,100310,100,1,44829210,62895,26.45,8.13,12,0.08,5305.00,17255.00,207500,20240514,-32.39,99500,20240909,41.01,199600,-29.71,20250122,126200,11.17,20250228,207500,-32.39,20240514,99500,41.01,20240909,0.25,N,443060,500,224 억,,2023063,N,N,74,N,00,N
20250321,091329,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,143300,0,3,0.00,1656064100,11728,10.70,140000,143300,140000,186200,100400,143300,141205.48,4.51,0,325,153500,148400,145600,140500,137700,147000,139100,224,42900,500,100310,100,1,44829210,64240,27.01,8.30,12,0.03,5305.00,17255.00,207500,20240514,-30.94,99500,20240909,44.02,199600,-28.21,20250122,126200,13.55,20250228,207500,-30.94,20240514,99500,44.02,20240909,0.25,N,443060,500,224 억,,2023063,N,N,74,N,00,N
20250320,161945,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,143300,-5800,5,-3.89,15792415200,108940,82.98,150600,150700,142800,193800,104400,149100,144965.70,4.52,0,-20463,158833,153966,151533,146666,144233,152750,145450,224,44700,500,104370,100,1,44829210,64240,37.93,23.89,12,0.24,3778.00,5999.00,207500,20240514,-30.94,99500,20240909,44.02,199600,-28.21,20250122,126200,13.55,20250228,207500,-30.94,20240514,99500,44.02,20240909,0.28,N,443060,500,224 억,,2027753,N,N,74,N,00,N
20250320,151315,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,142900,-6200,5,-4.16,14972631500,103211,78.61,150600,150700,142900,193800,104400,149100,145068.18,4.52,0,-20700,158833,153966,151533,146666,144233,152750,145450,224,44700,500,104370,100,1,44829210,64061,37.82,23.82,12,0.23,3778.00,5999.00,207500,20240514,-31.13,99500,20240909,43.62,199600,-28.41,20250122,126200,13.23,20250228,207500,-31.13,20240514,99500,43.62,20240909,0.28,N,443060,500,224 억,,2027753,N,N,1245,N,00,N
20250320,141321,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,144000,-5100,5,-3.42,11477836700,78881,60.08,150600,150700,143900,193800,104400,149100,145508.26,4.52,0,-13165,158833,153966,151533,146666,144233,152750,145450,224,44700,500,104370,100,1,44829210,64554,38.12,24.00,12,0.18,3778.00,5999.00,207500,20240514,-30.60,99500,20240909,44.72,199600,-27.86,20250122,126200,14.10,20250228,207500,-30.60,20240514,99500,44.72,20240909,0.28,N,443060,500,224 억,,2027753,N,N,1245,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 161332 55 30.00 KOSPI 일반서비스 N N N Y 40 N 142700 -600 5 -0.42 15215232350 107243 97.87 140000 145700 140000 186200 100400 143300 141873.99 4.51 0 -6904 153500 148400 145600 140500 137700 147000 139100 224 42900 500 100310 100 1 44829210 63971 26.90 8.27 12 0.24 5305.00 17255.00 207500 20240514 -31.23 99500 20240909 43.42 199600 -28.51 20250122 126200 13.07 20250228 207500 -31.23 20240514 99500 43.42 20240909 0.25 N 443060 500 224 억 2023063 N N 853 N 00 N
3 20250321 151319 55 30.00 KOSPI 일반서비스 N N N Y 40 N 141400 -1900 5 -1.33 13183476750 92989 84.86 140000 145700 140000 186200 100400 143300 141774.53 4.51 0 -9019 153500 148400 145600 140500 137700 147000 139100 224 42900 500 100310 100 1 44829210 63389 26.65 8.19 12 0.21 5305.00 17255.00 207500 20240514 -31.86 99500 20240909 42.11 199600 -29.16 20250122 126200 12.04 20250228 207500 -31.86 20240514 99500 42.11 20240909 0.25 N 443060 500 224 억 2023063 N N 74 N 00 N
4 20250321 141319 55 30.00 KOSPI 일반서비스 N N N Y 40 N 141400 -1900 5 -1.33 11134582300 78471 71.61 140000 145700 140000 186200 100400 143300 141894.18 4.51 0 -9604 153500 148400 145600 140500 137700 147000 139100 224 42900 500 100310 100 1 44829210 63389 26.65 8.19 12 0.18 5305.00 17255.00 207500 20240514 -31.86 99500 20240909 42.11 199600 -29.16 20250122 126200 12.04 20250228 207500 -31.86 20240514 99500 42.11 20240909 0.25 N 443060 500 224 억 2023063 N N 74 N 00 N
5 20250321 131320 55 30.00 KOSPI 일반서비스 N N N Y 40 N 142200 -1100 5 -0.77 9239426700 65089 59.40 140000 145700 140000 186200 100400 143300 141950.60 4.51 0 -5417 153500 148400 145600 140500 137700 147000 139100 224 42900 500 100310 100 1 44829210 63747 26.80 8.24 12 0.15 5305.00 17255.00 207500 20240514 -31.47 99500 20240909 42.91 199600 -28.76 20250122 126200 12.68 20250228 207500 -31.47 20240514 99500 42.91 20240909 0.25 N 443060 500 224 억 2023063 N N 74 N 00 N
6 20250321 121320 55 30.00 KOSPI 일반서비스 N N N Y 40 N 142500 -800 5 -0.56 8279921050 58348 53.25 140000 145700 140000 186200 100400 143300 141905.75 4.51 0 -3250 153500 148400 145600 140500 137700 147000 139100 224 42900 500 100310 100 1 44829210 63882 26.86 8.26 12 0.13 5305.00 17255.00 207500 20240514 -31.33 99500 20240909 43.22 199600 -28.61 20250122 126200 12.92 20250228 207500 -31.33 20240514 99500 43.22 20240909 0.25 N 443060 500 224 억 2023063 N N 74 N 00 N
7 20250321 111321 55 30.00 KOSPI 일반서비스 N N N Y 40 N 141800 -1500 5 -1.05 6775240950 47778 43.60 140000 145700 140000 186200 100400 143300 141806.62 4.51 0 -1051 153500 148400 145600 140500 137700 147000 139100 224 42900 500 100310 100 1 44829210 63568 26.73 8.22 12 0.11 5305.00 17255.00 207500 20240514 -31.66 99500 20240909 42.51 199600 -28.96 20250122 126200 12.36 20250228 207500 -31.66 20240514 99500 42.51 20240909 0.25 N 443060 500 224 억 2023063 N N 74 N 00 N
8 20250321 101322 55 30.00 KOSPI 일반서비스 N N N Y 40 N 140300 -3000 5 -2.09 5009725600 35295 32.21 140000 145700 140000 186200 100400 143300 141938.56 4.51 0 -2509 153500 148400 145600 140500 137700 147000 139100 224 42900 500 100310 100 1 44829210 62895 26.45 8.13 12 0.08 5305.00 17255.00 207500 20240514 -32.39 99500 20240909 41.01 199600 -29.71 20250122 126200 11.17 20250228 207500 -32.39 20240514 99500 41.01 20240909 0.25 N 443060 500 224 억 2023063 N N 74 N 00 N
9 20250321 091329 55 30.00 KOSPI 일반서비스 N N N Y 40 N 143300 0 3 0.00 1656064100 11728 10.70 140000 143300 140000 186200 100400 143300 141205.48 4.51 0 325 153500 148400 145600 140500 137700 147000 139100 224 42900 500 100310 100 1 44829210 64240 27.01 8.30 12 0.03 5305.00 17255.00 207500 20240514 -30.94 99500 20240909 44.02 199600 -28.21 20250122 126200 13.55 20250228 207500 -30.94 20240514 99500 44.02 20240909 0.25 N 443060 500 224 억 2023063 N N 74 N 00 N
10 20250320 161945 55 30.00 KOSPI 일반서비스 N N N Y 40 N 143300 -5800 5 -3.89 15792415200 108940 82.98 150600 150700 142800 193800 104400 149100 144965.70 4.52 0 -20463 158833 153966 151533 146666 144233 152750 145450 224 44700 500 104370 100 1 44829210 64240 37.93 23.89 12 0.24 3778.00 5999.00 207500 20240514 -30.94 99500 20240909 44.02 199600 -28.21 20250122 126200 13.55 20250228 207500 -30.94 20240514 99500 44.02 20240909 0.28 N 443060 500 224 억 2027753 N N 74 N 00 N
11 20250320 151315 55 30.00 KOSPI 일반서비스 N N N Y 40 N 142900 -6200 5 -4.16 14972631500 103211 78.61 150600 150700 142900 193800 104400 149100 145068.18 4.52 0 -20700 158833 153966 151533 146666 144233 152750 145450 224 44700 500 104370 100 1 44829210 64061 37.82 23.82 12 0.23 3778.00 5999.00 207500 20240514 -31.13 99500 20240909 43.62 199600 -28.41 20250122 126200 13.23 20250228 207500 -31.13 20240514 99500 43.62 20240909 0.28 N 443060 500 224 억 2027753 N N 1245 N 00 N
12 20250320 141321 55 30.00 KOSPI 일반서비스 N N N Y 40 N 144000 -5100 5 -3.42 11477836700 78881 60.08 150600 150700 143900 193800 104400 149100 145508.26 4.52 0 -13165 158833 153966 151533 146666 144233 152750 145450 224 44700 500 104370 100 1 44829210 64554 38.12 24.00 12 0.18 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 0.28 N 443060 500 224 억 2027753 N N 1245 N 00 N