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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160309,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48100,-500,5,-1.03,441914975,9144,134.33,48600,49000,47850,63100,34050,48600,48328.41,9.21,0,-2515,49300,48950,48750,48400,48200,48850,48300,300,14500,5000,35960,50,1,6000000,2886,12.21,0.56,12,0.15,3939.00,85750.00,57800,20241226,-16.78,37000,20240227,30.00,53900,-10.76,20250224,47850,0.52,20250307,57800,-16.78,20241226,37400,28.61,20240312,0.25,N,015360,5000,300 억,,552463,N,N,13,N,00,N
20250307,150310,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48050,-550,5,-1.13,402771575,8329,122.36,48600,49000,47850,63100,34050,48600,48357.74,9.21,0,-2277,49300,48950,48750,48400,48200,48850,48300,300,14500,5000,35960,50,1,6000000,2883,12.20,0.56,12,0.14,3939.00,85750.00,57800,20241226,-16.87,37000,20240227,29.86,53900,-10.85,20250224,47850,0.42,20250307,57800,-16.87,20241226,37400,28.48,20240312,0.25,N,015360,5000,300 억,,552463,N,N,13,N,00,N
20250307,140309,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48400,-200,5,-0.41,234514975,4835,71.03,48600,49000,48350,63100,34050,48600,48503.61,9.21,0,-1674,49300,48950,48750,48400,48200,48850,48300,300,14500,5000,35960,50,1,6000000,2904,12.29,0.56,12,0.08,3939.00,85750.00,57800,20241226,-16.26,37000,20240227,30.81,53900,-10.20,20250224,48200,0.41,20250304,57800,-16.26,20241226,37400,29.41,20240312,0.25,N,015360,5000,300 억,,552463,N,N,13,N,00,N
20250307,130310,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48450,-150,5,-0.31,221349225,4563,67.03,48600,49000,48400,63100,34050,48600,48509.58,9.21,0,-1636,49300,48950,48750,48400,48200,48850,48300,300,14500,5000,35960,50,1,6000000,2907,12.30,0.57,12,0.08,3939.00,85750.00,57800,20241226,-16.18,37000,20240227,30.95,53900,-10.11,20250224,48200,0.52,20250304,57800,-16.18,20241226,37400,29.55,20240312,0.25,N,015360,5000,300 억,,552463,N,N,13,N,00,N
20250307,120310,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48500,-100,5,-0.21,156710875,3228,47.42,48600,49000,48400,63100,34050,48600,48547.36,9.21,0,-1315,49300,48950,48750,48400,48200,48850,48300,300,14500,5000,35960,50,1,6000000,2910,12.31,0.57,12,0.05,3939.00,85750.00,57800,20241226,-16.09,37000,20240227,31.08,53900,-10.02,20250224,48200,0.62,20250304,57800,-16.09,20241226,37400,29.68,20240312,0.25,N,015360,5000,300 억,,552463,N,N,13,N,00,N
20250307,110309,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48600,0,3,0.00,126992825,2615,38.42,48600,49000,48400,63100,34050,48600,48563.22,9.21,0,-1142,49300,48950,48750,48400,48200,48850,48300,300,14500,5000,35960,50,1,6000000,2916,12.34,0.57,12,0.04,3939.00,85750.00,57800,20241226,-15.92,37000,20240227,31.35,53900,-9.83,20250224,48200,0.83,20250304,57800,-15.92,20241226,37400,29.95,20240312,0.25,N,015360,5000,300 억,,552463,N,N,13,N,00,N
20250307,100309,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48650,50,2,0.10,118385600,2438,35.82,48600,49000,48400,63100,34050,48600,48558.49,9.21,0,-1142,49300,48950,48750,48400,48200,48850,48300,300,14500,5000,35960,50,1,6000000,2919,12.35,0.57,12,0.04,3939.00,85750.00,57800,20241226,-15.83,37000,20240227,31.49,53900,-9.74,20250224,48200,0.93,20250304,57800,-15.83,20241226,37400,30.08,20240312,0.25,N,015360,5000,300 억,,552463,N,N,13,N,00,N
20250307,090310,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48600,0,3,0.00,49721100,1023,15.03,48600,49000,48600,63100,34050,48600,48603.23,9.21,0,-1003,49300,48950,48750,48400,48200,48850,48300,300,14500,5000,35960,50,1,6000000,2916,12.34,0.57,12,0.02,3939.00,85750.00,57800,20241226,-15.92,37000,20240227,31.35,53900,-9.83,20250224,48200,0.83,20250304,57800,-15.92,20241226,37400,29.95,20240312,0.25,N,015360,5000,300 억,,552463,N,N,13,N,00,N
20250306,160308,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48600,-100,5,-0.21,330105100,6787,84.89,48700,49100,48550,63300,34100,48700,48637.86,9.22,0,-435,49533,49116,48783,48366,48033,49325,48575,300,14600,5000,36030,50,1,6000000,2916,12.34,0.57,12,0.11,3939.00,85750.00,57800,20241226,-15.92,37000,20240227,31.35,53900,-9.83,20250224,48200,0.83,20250304,57800,-15.92,20241226,37400,29.95,20240312,0.25,N,015360,5000,300 억,,553123,N,N,13,N,00,N
20250306,150308,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48650,-50,5,-0.10,304725100,6265,78.36,48700,49100,48550,63300,34100,48700,48639.28,9.22,0,-266,49533,49116,48783,48366,48033,49325,48575,300,14600,5000,36030,50,1,6000000,2919,12.35,0.57,12,0.10,3939.00,85750.00,57800,20241226,-15.83,37000,20240227,31.49,53900,-9.74,20250224,48200,0.93,20250304,57800,-15.83,20241226,37400,30.08,20240312,0.25,N,015360,5000,300 억,,553123,N,N,2,N,00,N
20250306,140308,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48700,0,3,0.00,287926900,5920,74.05,48700,49100,48550,63300,34100,48700,48636.30,9.22,0,-237,49533,49116,48783,48366,48033,49325,48575,300,14600,5000,36030,50,1,6000000,2922,12.36,0.57,12,0.10,3939.00,85750.00,57800,20241226,-15.74,37000,20240227,31.62,53900,-9.65,20250224,48200,1.04,20250304,57800,-15.74,20241226,37400,30.21,20240312,0.25,N,015360,5000,300 억,,553123,N,N,2,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 20250307 160309 57 100.00 KOSPI 일반서비스 N N N N N 48100 -500 5 -1.03 441914975 9144 134.33 48600 49000 47850 63100 34050 48600 48328.41 9.21 0 -2515 49300 48950 48750 48400 48200 48850 48300 300 14500 5000 35960 50 1 6000000 2886 12.21 0.56 12 0.15 3939.00 85750.00 57800 20241226 -16.78 37000 20240227 30.00 53900 -10.76 20250224 47850 0.52 20250307 57800 -16.78 20241226 37400 28.61 20240312 0.25 N 015360 5000 300 억 552463 N N 13 N 00 N
3 20250307 150310 57 100.00 KOSPI 일반서비스 N N N N N 48050 -550 5 -1.13 402771575 8329 122.36 48600 49000 47850 63100 34050 48600 48357.74 9.21 0 -2277 49300 48950 48750 48400 48200 48850 48300 300 14500 5000 35960 50 1 6000000 2883 12.20 0.56 12 0.14 3939.00 85750.00 57800 20241226 -16.87 37000 20240227 29.86 53900 -10.85 20250224 47850 0.42 20250307 57800 -16.87 20241226 37400 28.48 20240312 0.25 N 015360 5000 300 억 552463 N N 13 N 00 N
4 20250307 140309 57 100.00 KOSPI 일반서비스 N N N N N 48400 -200 5 -0.41 234514975 4835 71.03 48600 49000 48350 63100 34050 48600 48503.61 9.21 0 -1674 49300 48950 48750 48400 48200 48850 48300 300 14500 5000 35960 50 1 6000000 2904 12.29 0.56 12 0.08 3939.00 85750.00 57800 20241226 -16.26 37000 20240227 30.81 53900 -10.20 20250224 48200 0.41 20250304 57800 -16.26 20241226 37400 29.41 20240312 0.25 N 015360 5000 300 억 552463 N N 13 N 00 N
5 20250307 130310 57 100.00 KOSPI 일반서비스 N N N N N 48450 -150 5 -0.31 221349225 4563 67.03 48600 49000 48400 63100 34050 48600 48509.58 9.21 0 -1636 49300 48950 48750 48400 48200 48850 48300 300 14500 5000 35960 50 1 6000000 2907 12.30 0.57 12 0.08 3939.00 85750.00 57800 20241226 -16.18 37000 20240227 30.95 53900 -10.11 20250224 48200 0.52 20250304 57800 -16.18 20241226 37400 29.55 20240312 0.25 N 015360 5000 300 억 552463 N N 13 N 00 N
6 20250307 120310 57 100.00 KOSPI 일반서비스 N N N N N 48500 -100 5 -0.21 156710875 3228 47.42 48600 49000 48400 63100 34050 48600 48547.36 9.21 0 -1315 49300 48950 48750 48400 48200 48850 48300 300 14500 5000 35960 50 1 6000000 2910 12.31 0.57 12 0.05 3939.00 85750.00 57800 20241226 -16.09 37000 20240227 31.08 53900 -10.02 20250224 48200 0.62 20250304 57800 -16.09 20241226 37400 29.68 20240312 0.25 N 015360 5000 300 억 552463 N N 13 N 00 N
7 20250307 110309 57 100.00 KOSPI 일반서비스 N N N N N 48600 0 3 0.00 126992825 2615 38.42 48600 49000 48400 63100 34050 48600 48563.22 9.21 0 -1142 49300 48950 48750 48400 48200 48850 48300 300 14500 5000 35960 50 1 6000000 2916 12.34 0.57 12 0.04 3939.00 85750.00 57800 20241226 -15.92 37000 20240227 31.35 53900 -9.83 20250224 48200 0.83 20250304 57800 -15.92 20241226 37400 29.95 20240312 0.25 N 015360 5000 300 억 552463 N N 13 N 00 N
8 20250307 100309 57 100.00 KOSPI 일반서비스 N N N N N 48650 50 2 0.10 118385600 2438 35.82 48600 49000 48400 63100 34050 48600 48558.49 9.21 0 -1142 49300 48950 48750 48400 48200 48850 48300 300 14500 5000 35960 50 1 6000000 2919 12.35 0.57 12 0.04 3939.00 85750.00 57800 20241226 -15.83 37000 20240227 31.49 53900 -9.74 20250224 48200 0.93 20250304 57800 -15.83 20241226 37400 30.08 20240312 0.25 N 015360 5000 300 억 552463 N N 13 N 00 N
9 20250307 090310 57 100.00 KOSPI 일반서비스 N N N N N 48600 0 3 0.00 49721100 1023 15.03 48600 49000 48600 63100 34050 48600 48603.23 9.21 0 -1003 49300 48950 48750 48400 48200 48850 48300 300 14500 5000 35960 50 1 6000000 2916 12.34 0.57 12 0.02 3939.00 85750.00 57800 20241226 -15.92 37000 20240227 31.35 53900 -9.83 20250224 48200 0.83 20250304 57800 -15.92 20241226 37400 29.95 20240312 0.25 N 015360 5000 300 억 552463 N N 13 N 00 N
10 20250306 160308 57 100.00 KOSPI 일반서비스 N N N N N 48600 -100 5 -0.21 330105100 6787 84.89 48700 49100 48550 63300 34100 48700 48637.86 9.22 0 -435 49533 49116 48783 48366 48033 49325 48575 300 14600 5000 36030 50 1 6000000 2916 12.34 0.57 12 0.11 3939.00 85750.00 57800 20241226 -15.92 37000 20240227 31.35 53900 -9.83 20250224 48200 0.83 20250304 57800 -15.92 20241226 37400 29.95 20240312 0.25 N 015360 5000 300 억 553123 N N 13 N 00 N
11 20250306 150308 57 100.00 KOSPI 일반서비스 N N N N N 48650 -50 5 -0.10 304725100 6265 78.36 48700 49100 48550 63300 34100 48700 48639.28 9.22 0 -266 49533 49116 48783 48366 48033 49325 48575 300 14600 5000 36030 50 1 6000000 2919 12.35 0.57 12 0.10 3939.00 85750.00 57800 20241226 -15.83 37000 20240227 31.49 53900 -9.74 20250224 48200 0.93 20250304 57800 -15.83 20241226 37400 30.08 20240312 0.25 N 015360 5000 300 억 553123 N N 2 N 00 N
12 20250306 140308 57 100.00 KOSPI 일반서비스 N N N N N 48700 0 3 0.00 287926900 5920 74.05 48700 49100 48550 63300 34100 48700 48636.30 9.22 0 -237 49533 49116 48783 48366 48033 49325 48575 300 14600 5000 36030 50 1 6000000 2922 12.36 0.57 12 0.10 3939.00 85750.00 57800 20241226 -15.74 37000 20240227 31.62 53900 -9.65 20250224 48200 1.04 20250304 57800 -15.74 20241226 37400 30.21 20240312 0.25 N 015360 5000 300 억 553123 N N 2 N 00 N