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
284740/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
20250312,161047,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21050,-100,5,-0.47,459543650,21672,84.68,21550,21550,20950,27450,14850,21150,21204.49,6.53,0,-3342,22650,21900,21350,20600,20050,22275,20975,22,6300,100,15650,50,1,22437330,4723,4.22,0.58,12,0.10,4990.00,35987.00,24400,20240627,-13.73,18900,20250203,11.38,23000,-8.48,20250228,18900,11.38,20250203,24400,-13.73,20240627,18900,11.38,20250203,0.29,N,284740,100,22 억,,1465164,N,N,32,N,00,N
20250312,151048,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21150,0,3,0.00,380096600,17898,69.93,21550,21550,21100,27450,14850,21150,21236.82,6.53,0,-4555,22650,21900,21350,20600,20050,22275,20975,22,6300,100,15650,50,1,22437330,4745,4.24,0.59,12,0.08,4990.00,35987.00,24400,20240627,-13.32,18900,20250203,11.90,23000,-8.04,20250228,18900,11.90,20250203,24400,-13.32,20240627,18900,11.90,20250203,0.29,N,284740,100,22 억,,1465164,N,N,0,N,00,N
20250312,141045,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21200,50,2,0.24,318350050,14982,58.54,21550,21550,21100,27450,14850,21150,21248.84,6.53,0,-4944,22650,21900,21350,20600,20050,22275,20975,22,6300,100,15650,50,1,22437330,4757,4.25,0.59,12,0.07,4990.00,35987.00,24400,20240627,-13.11,18900,20250203,12.17,23000,-7.83,20250228,18900,12.17,20250203,24400,-13.11,20240627,18900,12.17,20250203,0.29,N,284740,100,22 억,,1465164,N,N,0,N,00,N
20250312,131047,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21250,100,2,0.47,268661450,12637,49.37,21550,21550,21100,27450,14850,21150,21259.91,6.53,0,-4558,22650,21900,21350,20600,20050,22275,20975,22,6300,100,15650,50,1,22437330,4768,4.26,0.59,12,0.06,4990.00,35987.00,24400,20240627,-12.91,18900,20250203,12.43,23000,-7.61,20250228,18900,12.43,20250203,24400,-12.91,20240627,18900,12.43,20250203,0.29,N,284740,100,22 억,,1465164,N,N,0,N,00,N
20250312,121050,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21350,200,2,0.95,170468450,8011,31.30,21550,21550,21100,27450,14850,21150,21279.30,6.53,0,-1983,22650,21900,21350,20600,20050,22275,20975,22,6300,100,15650,50,1,22437330,4790,4.28,0.59,12,0.04,4990.00,35987.00,24400,20240627,-12.50,18900,20250203,12.96,23000,-7.17,20250228,18900,12.96,20250203,24400,-12.50,20240627,18900,12.96,20250203,0.29,N,284740,100,22 억,,1465164,N,N,0,N,00,N
20250312,111042,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21250,100,2,0.47,153619200,7220,28.21,21550,21550,21100,27450,14850,21150,21276.90,6.53,0,-1533,22650,21900,21350,20600,20050,22275,20975,22,6300,100,15650,50,1,22437330,4768,4.26,0.59,12,0.03,4990.00,35987.00,24400,20240627,-12.91,18900,20250203,12.43,23000,-7.61,20250228,18900,12.43,20250203,24400,-12.91,20240627,18900,12.43,20250203,0.29,N,284740,100,22 억,,1465164,N,N,0,N,00,N
20250312,101044,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21250,100,2,0.47,131762700,6191,24.19,21550,21550,21100,27450,14850,21150,21282.94,6.53,0,-1296,22650,21900,21350,20600,20050,22275,20975,22,6300,100,15650,50,1,22437330,4768,4.26,0.59,12,0.03,4990.00,35987.00,24400,20240627,-12.91,18900,20250203,12.43,23000,-7.61,20250228,18900,12.43,20250203,24400,-12.91,20240627,18900,12.43,20250203,0.29,N,284740,100,22 억,,1465164,N,N,0,N,00,N
20250312,091051,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21250,100,2,0.47,25990000,1220,4.77,21550,21550,21100,27450,14850,21150,21303.28,6.53,0,-1034,22650,21900,21350,20600,20050,22275,20975,22,6300,100,15650,50,1,22437330,4768,4.26,0.59,12,0.01,4990.00,35987.00,24400,20240627,-12.91,18900,20250203,12.43,23000,-7.61,20250228,18900,12.43,20250203,24400,-12.91,20240627,18900,12.43,20250203,0.29,N,284740,100,22 억,,1465164,N,N,0,N,00,N
20250311,161039,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21150,-300,5,-1.40,541121950,25567,125.01,20800,22100,20800,27850,15050,21450,21164.86,6.51,0,-4173,21950,21700,21550,21300,21150,21625,21225,22,6400,100,15870,50,1,22437330,4745,4.24,0.59,12,0.11,4990.00,35987.00,24400,20240627,-13.32,18900,20250203,11.90,23000,-8.04,20250228,18900,11.90,20250203,24400,-13.32,20240627,18900,11.90,20250203,0.29,N,284740,100,22 억,,1461614,N,N,3,N,00,N
20250311,151042,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21150,-300,5,-1.40,499498900,23597,115.38,20800,22100,20800,27850,15050,21450,21167.90,6.51,0,-3662,21950,21700,21550,21300,21150,21625,21225,22,6400,100,15870,50,1,22437330,4745,4.24,0.59,12,0.11,4990.00,35987.00,24400,20240627,-13.32,18900,20250203,11.90,23000,-8.04,20250228,18900,11.90,20250203,24400,-13.32,20240627,18900,11.90,20250203,0.29,N,284740,100,22 억,,1461614,N,N,3,N,00,N
20250311,141045,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21200,-250,5,-1.17,389831350,18398,89.96,20800,22100,20800,27850,15050,21450,21188.79,6.51,0,-2848,21950,21700,21550,21300,21150,21625,21225,22,6400,100,15870,50,1,22437330,4757,4.25,0.59,12,0.08,4990.00,35987.00,24400,20240627,-13.11,18900,20250203,12.17,23000,-7.83,20250228,18900,12.17,20250203,24400,-13.11,20240627,18900,12.17,20250203,0.29,N,284740,100,22 억,,1461614,N,N,3,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 161047 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21050 -100 5 -0.47 459543650 21672 84.68 21550 21550 20950 27450 14850 21150 21204.49 6.53 0 -3342 22650 21900 21350 20600 20050 22275 20975 22 6300 100 15650 50 1 22437330 4723 4.22 0.58 12 0.10 4990.00 35987.00 24400 20240627 -13.73 18900 20250203 11.38 23000 -8.48 20250228 18900 11.38 20250203 24400 -13.73 20240627 18900 11.38 20250203 0.29 N 284740 100 22 억 1465164 N N 32 N 00 N
3 20250312 151048 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21150 0 3 0.00 380096600 17898 69.93 21550 21550 21100 27450 14850 21150 21236.82 6.53 0 -4555 22650 21900 21350 20600 20050 22275 20975 22 6300 100 15650 50 1 22437330 4745 4.24 0.59 12 0.08 4990.00 35987.00 24400 20240627 -13.32 18900 20250203 11.90 23000 -8.04 20250228 18900 11.90 20250203 24400 -13.32 20240627 18900 11.90 20250203 0.29 N 284740 100 22 억 1465164 N N 0 N 00 N
4 20250312 141045 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21200 50 2 0.24 318350050 14982 58.54 21550 21550 21100 27450 14850 21150 21248.84 6.53 0 -4944 22650 21900 21350 20600 20050 22275 20975 22 6300 100 15650 50 1 22437330 4757 4.25 0.59 12 0.07 4990.00 35987.00 24400 20240627 -13.11 18900 20250203 12.17 23000 -7.83 20250228 18900 12.17 20250203 24400 -13.11 20240627 18900 12.17 20250203 0.29 N 284740 100 22 억 1465164 N N 0 N 00 N
5 20250312 131047 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21250 100 2 0.47 268661450 12637 49.37 21550 21550 21100 27450 14850 21150 21259.91 6.53 0 -4558 22650 21900 21350 20600 20050 22275 20975 22 6300 100 15650 50 1 22437330 4768 4.26 0.59 12 0.06 4990.00 35987.00 24400 20240627 -12.91 18900 20250203 12.43 23000 -7.61 20250228 18900 12.43 20250203 24400 -12.91 20240627 18900 12.43 20250203 0.29 N 284740 100 22 억 1465164 N N 0 N 00 N
6 20250312 121050 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21350 200 2 0.95 170468450 8011 31.30 21550 21550 21100 27450 14850 21150 21279.30 6.53 0 -1983 22650 21900 21350 20600 20050 22275 20975 22 6300 100 15650 50 1 22437330 4790 4.28 0.59 12 0.04 4990.00 35987.00 24400 20240627 -12.50 18900 20250203 12.96 23000 -7.17 20250228 18900 12.96 20250203 24400 -12.50 20240627 18900 12.96 20250203 0.29 N 284740 100 22 억 1465164 N N 0 N 00 N
7 20250312 111042 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21250 100 2 0.47 153619200 7220 28.21 21550 21550 21100 27450 14850 21150 21276.90 6.53 0 -1533 22650 21900 21350 20600 20050 22275 20975 22 6300 100 15650 50 1 22437330 4768 4.26 0.59 12 0.03 4990.00 35987.00 24400 20240627 -12.91 18900 20250203 12.43 23000 -7.61 20250228 18900 12.43 20250203 24400 -12.91 20240627 18900 12.43 20250203 0.29 N 284740 100 22 억 1465164 N N 0 N 00 N
8 20250312 101044 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21250 100 2 0.47 131762700 6191 24.19 21550 21550 21100 27450 14850 21150 21282.94 6.53 0 -1296 22650 21900 21350 20600 20050 22275 20975 22 6300 100 15650 50 1 22437330 4768 4.26 0.59 12 0.03 4990.00 35987.00 24400 20240627 -12.91 18900 20250203 12.43 23000 -7.61 20250228 18900 12.43 20250203 24400 -12.91 20240627 18900 12.43 20250203 0.29 N 284740 100 22 억 1465164 N N 0 N 00 N
9 20250312 091051 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21250 100 2 0.47 25990000 1220 4.77 21550 21550 21100 27450 14850 21150 21303.28 6.53 0 -1034 22650 21900 21350 20600 20050 22275 20975 22 6300 100 15650 50 1 22437330 4768 4.26 0.59 12 0.01 4990.00 35987.00 24400 20240627 -12.91 18900 20250203 12.43 23000 -7.61 20250228 18900 12.43 20250203 24400 -12.91 20240627 18900 12.43 20250203 0.29 N 284740 100 22 억 1465164 N N 0 N 00 N
10 20250311 161039 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21150 -300 5 -1.40 541121950 25567 125.01 20800 22100 20800 27850 15050 21450 21164.86 6.51 0 -4173 21950 21700 21550 21300 21150 21625 21225 22 6400 100 15870 50 1 22437330 4745 4.24 0.59 12 0.11 4990.00 35987.00 24400 20240627 -13.32 18900 20250203 11.90 23000 -8.04 20250228 18900 11.90 20250203 24400 -13.32 20240627 18900 11.90 20250203 0.29 N 284740 100 22 억 1461614 N N 3 N 00 N
11 20250311 151042 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21150 -300 5 -1.40 499498900 23597 115.38 20800 22100 20800 27850 15050 21450 21167.90 6.51 0 -3662 21950 21700 21550 21300 21150 21625 21225 22 6400 100 15870 50 1 22437330 4745 4.24 0.59 12 0.11 4990.00 35987.00 24400 20240627 -13.32 18900 20250203 11.90 23000 -8.04 20250228 18900 11.90 20250203 24400 -13.32 20240627 18900 11.90 20250203 0.29 N 284740 100 22 억 1461614 N N 3 N 00 N
12 20250311 141045 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21200 -250 5 -1.17 389831350 18398 89.96 20800 22100 20800 27850 15050 21450 21188.79 6.51 0 -2848 21950 21700 21550 21300 21150 21625 21225 22 6400 100 15870 50 1 22437330 4757 4.25 0.59 12 0.08 4990.00 35987.00 24400 20240627 -13.11 18900 20250203 12.17 23000 -7.83 20250228 18900 12.17 20250203 24400 -13.11 20240627 18900 12.17 20250203 0.29 N 284740 100 22 억 1461614 N N 3 N 00 N