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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
214320/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
20250312,160932,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18450,50,2,0.27,419541925,22776,26.37,18430,18460,18370,23900,12880,18400,18420.32,26.02,0,-6511,18653,18526,18353,18226,18053,18590,18290,200,5500,500,14350,10,1,40000000,7380,7.25,0.81,12,0.06,2544.00,22771.00,24300,20240503,-24.07,18050,20250203,2.22,19470,-5.24,20250102,18050,2.22,20250203,24300,-24.07,20240503,18050,2.22,20250203,0.13,N,214320,500,200 억,,10407397,N,N,141,N,00,N
20250312,150934,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18410,10,2,0.05,407502385,22123,25.62,18430,18460,18370,23900,12880,18400,18419.85,26.02,0,-6359,18653,18526,18353,18226,18053,18590,18290,200,5500,500,14350,10,1,40000000,7364,7.24,0.81,12,0.06,2544.00,22771.00,24300,20240503,-24.24,18050,20250203,1.99,19470,-5.44,20250102,18050,1.99,20250203,24300,-24.24,20240503,18050,1.99,20250203,0.13,N,214320,500,200 억,,10407397,N,N,1150,N,00,N
20250312,140931,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18410,10,2,0.05,324249695,17600,20.38,18430,18460,18370,23900,12880,18400,18423.28,26.02,0,-5433,18653,18526,18353,18226,18053,18590,18290,200,5500,500,14350,10,1,40000000,7364,7.24,0.81,12,0.04,2544.00,22771.00,24300,20240503,-24.24,18050,20250203,1.99,19470,-5.44,20250102,18050,1.99,20250203,24300,-24.24,20240503,18050,1.99,20250203,0.13,N,214320,500,200 억,,10407397,N,N,1150,N,00,N
20250312,130932,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18430,30,2,0.16,234417395,12724,14.73,18430,18460,18370,23900,12880,18400,18423.25,26.02,0,-4642,18653,18526,18353,18226,18053,18590,18290,200,5500,500,14350,10,1,40000000,7372,7.24,0.81,12,0.03,2544.00,22771.00,24300,20240503,-24.16,18050,20250203,2.11,19470,-5.34,20250102,18050,2.11,20250203,24300,-24.16,20240503,18050,2.11,20250203,0.13,N,214320,500,200 억,,10407397,N,N,1150,N,00,N
20250312,120935,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18440,40,2,0.22,149737855,8129,9.41,18430,18460,18370,23900,12880,18400,18420.21,26.02,0,-2700,18653,18526,18353,18226,18053,18590,18290,200,5500,500,14350,10,1,40000000,7376,7.25,0.81,12,0.02,2544.00,22771.00,24300,20240503,-24.12,18050,20250203,2.16,19470,-5.29,20250102,18050,2.16,20250203,24300,-24.12,20240503,18050,2.16,20250203,0.13,N,214320,500,200 억,,10407397,N,N,1150,N,00,N
20250312,110928,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18430,30,2,0.16,99985545,5429,6.29,18430,18460,18370,23900,12880,18400,18416.94,26.02,0,-2074,18653,18526,18353,18226,18053,18590,18290,200,5500,500,14350,10,1,40000000,7372,7.24,0.81,12,0.01,2544.00,22771.00,24300,20240503,-24.16,18050,20250203,2.11,19470,-5.34,20250102,18050,2.11,20250203,24300,-24.16,20240503,18050,2.11,20250203,0.13,N,214320,500,200 억,,10407397,N,N,1150,N,00,N
20250312,100929,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18440,40,2,0.22,62770305,3410,3.95,18430,18460,18370,23900,12880,18400,18407.71,26.02,0,-1828,18653,18526,18353,18226,18053,18590,18290,200,5500,500,14350,10,1,40000000,7376,7.25,0.81,12,0.01,2544.00,22771.00,24300,20240503,-24.12,18050,20250203,2.16,19470,-5.29,20250102,18050,2.16,20250203,24300,-24.12,20240503,18050,2.16,20250203,0.13,N,214320,500,200 억,,10407397,N,N,1150,N,00,N
20250312,090936,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18420,20,2,0.11,4804750,261,0.30,18430,18460,18370,23900,12880,18400,18409.00,26.02,0,-200,18653,18526,18353,18226,18053,18590,18290,200,5500,500,14350,10,1,40000000,7368,7.24,0.81,12,0.00,2544.00,22771.00,24300,20240503,-24.20,18050,20250203,2.05,19470,-5.39,20250102,18050,2.05,20250203,24300,-24.20,20240503,18050,2.05,20250203,0.13,N,214320,500,200 억,,10407397,N,N,1150,N,00,N
20250311,160924,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18400,-20,5,-0.11,1582827370,86341,154.59,18380,18480,18180,23900,12900,18420,18332.20,26.05,0,-26603,18553,18486,18413,18346,18273,18450,18310,200,5480,500,14360,10,1,40000000,7360,7.23,0.81,12,0.22,2544.00,22771.00,24300,20240503,-24.28,18050,20250203,1.94,19470,-5.50,20250102,18050,1.94,20250203,24300,-24.28,20240503,18050,1.94,20250203,0.12,N,214320,500,200 억,,10419555,N,N,1150,N,00,N
20250311,150928,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18320,-100,5,-0.54,1456708445,79469,142.29,18380,18480,18180,23900,12900,18420,18330.52,26.05,0,-24844,18553,18486,18413,18346,18273,18450,18310,200,5480,500,14360,10,1,40000000,7328,7.20,0.80,12,0.20,2544.00,22771.00,24300,20240503,-24.61,18050,20250203,1.50,19470,-5.91,20250102,18050,1.50,20250203,24300,-24.61,20240503,18050,1.50,20250203,0.12,N,214320,500,200 억,,10419555,N,N,102,N,00,N
20250311,140930,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18390,-30,5,-0.16,1101423465,60176,107.75,18380,18480,18180,23900,12900,18420,18303.37,26.05,0,-22299,18553,18486,18413,18346,18273,18450,18310,200,5480,500,14360,10,1,40000000,7356,7.23,0.81,12,0.15,2544.00,22771.00,24300,20240503,-24.32,18050,20250203,1.88,19470,-5.55,20250102,18050,1.88,20250203,24300,-24.32,20240503,18050,1.88,20250203,0.12,N,214320,500,200 억,,10419555,N,N,102,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 20250312 160932 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18450 50 2 0.27 419541925 22776 26.37 18430 18460 18370 23900 12880 18400 18420.32 26.02 0 -6511 18653 18526 18353 18226 18053 18590 18290 200 5500 500 14350 10 1 40000000 7380 7.25 0.81 12 0.06 2544.00 22771.00 24300 20240503 -24.07 18050 20250203 2.22 19470 -5.24 20250102 18050 2.22 20250203 24300 -24.07 20240503 18050 2.22 20250203 0.13 N 214320 500 200 억 10407397 N N 141 N 00 N
3 20250312 150934 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18410 10 2 0.05 407502385 22123 25.62 18430 18460 18370 23900 12880 18400 18419.85 26.02 0 -6359 18653 18526 18353 18226 18053 18590 18290 200 5500 500 14350 10 1 40000000 7364 7.24 0.81 12 0.06 2544.00 22771.00 24300 20240503 -24.24 18050 20250203 1.99 19470 -5.44 20250102 18050 1.99 20250203 24300 -24.24 20240503 18050 1.99 20250203 0.13 N 214320 500 200 억 10407397 N N 1150 N 00 N
4 20250312 140931 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18410 10 2 0.05 324249695 17600 20.38 18430 18460 18370 23900 12880 18400 18423.28 26.02 0 -5433 18653 18526 18353 18226 18053 18590 18290 200 5500 500 14350 10 1 40000000 7364 7.24 0.81 12 0.04 2544.00 22771.00 24300 20240503 -24.24 18050 20250203 1.99 19470 -5.44 20250102 18050 1.99 20250203 24300 -24.24 20240503 18050 1.99 20250203 0.13 N 214320 500 200 억 10407397 N N 1150 N 00 N
5 20250312 130932 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18430 30 2 0.16 234417395 12724 14.73 18430 18460 18370 23900 12880 18400 18423.25 26.02 0 -4642 18653 18526 18353 18226 18053 18590 18290 200 5500 500 14350 10 1 40000000 7372 7.24 0.81 12 0.03 2544.00 22771.00 24300 20240503 -24.16 18050 20250203 2.11 19470 -5.34 20250102 18050 2.11 20250203 24300 -24.16 20240503 18050 2.11 20250203 0.13 N 214320 500 200 억 10407397 N N 1150 N 00 N
6 20250312 120935 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18440 40 2 0.22 149737855 8129 9.41 18430 18460 18370 23900 12880 18400 18420.21 26.02 0 -2700 18653 18526 18353 18226 18053 18590 18290 200 5500 500 14350 10 1 40000000 7376 7.25 0.81 12 0.02 2544.00 22771.00 24300 20240503 -24.12 18050 20250203 2.16 19470 -5.29 20250102 18050 2.16 20250203 24300 -24.12 20240503 18050 2.16 20250203 0.13 N 214320 500 200 억 10407397 N N 1150 N 00 N
7 20250312 110928 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18430 30 2 0.16 99985545 5429 6.29 18430 18460 18370 23900 12880 18400 18416.94 26.02 0 -2074 18653 18526 18353 18226 18053 18590 18290 200 5500 500 14350 10 1 40000000 7372 7.24 0.81 12 0.01 2544.00 22771.00 24300 20240503 -24.16 18050 20250203 2.11 19470 -5.34 20250102 18050 2.11 20250203 24300 -24.16 20240503 18050 2.11 20250203 0.13 N 214320 500 200 억 10407397 N N 1150 N 00 N
8 20250312 100929 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18440 40 2 0.22 62770305 3410 3.95 18430 18460 18370 23900 12880 18400 18407.71 26.02 0 -1828 18653 18526 18353 18226 18053 18590 18290 200 5500 500 14350 10 1 40000000 7376 7.25 0.81 12 0.01 2544.00 22771.00 24300 20240503 -24.12 18050 20250203 2.16 19470 -5.29 20250102 18050 2.16 20250203 24300 -24.12 20240503 18050 2.16 20250203 0.13 N 214320 500 200 억 10407397 N N 1150 N 00 N
9 20250312 090936 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18420 20 2 0.11 4804750 261 0.30 18430 18460 18370 23900 12880 18400 18409.00 26.02 0 -200 18653 18526 18353 18226 18053 18590 18290 200 5500 500 14350 10 1 40000000 7368 7.24 0.81 12 0.00 2544.00 22771.00 24300 20240503 -24.20 18050 20250203 2.05 19470 -5.39 20250102 18050 2.05 20250203 24300 -24.20 20240503 18050 2.05 20250203 0.13 N 214320 500 200 억 10407397 N N 1150 N 00 N
10 20250311 160924 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18400 -20 5 -0.11 1582827370 86341 154.59 18380 18480 18180 23900 12900 18420 18332.20 26.05 0 -26603 18553 18486 18413 18346 18273 18450 18310 200 5480 500 14360 10 1 40000000 7360 7.23 0.81 12 0.22 2544.00 22771.00 24300 20240503 -24.28 18050 20250203 1.94 19470 -5.50 20250102 18050 1.94 20250203 24300 -24.28 20240503 18050 1.94 20250203 0.12 N 214320 500 200 억 10419555 N N 1150 N 00 N
11 20250311 150928 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18320 -100 5 -0.54 1456708445 79469 142.29 18380 18480 18180 23900 12900 18420 18330.52 26.05 0 -24844 18553 18486 18413 18346 18273 18450 18310 200 5480 500 14360 10 1 40000000 7328 7.20 0.80 12 0.20 2544.00 22771.00 24300 20240503 -24.61 18050 20250203 1.50 19470 -5.91 20250102 18050 1.50 20250203 24300 -24.61 20240503 18050 1.50 20250203 0.12 N 214320 500 200 억 10419555 N N 102 N 00 N
12 20250311 140930 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18390 -30 5 -0.16 1101423465 60176 107.75 18380 18480 18180 23900 12900 18420 18303.37 26.05 0 -22299 18553 18486 18413 18346 18273 18450 18310 200 5480 500 14360 10 1 40000000 7356 7.23 0.81 12 0.15 2544.00 22771.00 24300 20240503 -24.32 18050 20250203 1.88 19470 -5.55 20250102 18050 1.88 20250203 24300 -24.32 20240503 18050 1.88 20250203 0.12 N 214320 500 200 억 10419555 N N 102 N 00 N