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
403550/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
20250312,161223,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14320,10,2,0.07,18432030,1290,14.92,14310,14490,14110,18600,10020,14310,14288.40,1.07,0,-86,15430,14870,14210,13650,12990,14540,13320,33,4290,100,10300,10,1,32841902,4703,-11.08,2.22,12,0.00,-1292.00,6458.00,22550,20240325,-36.50,13550,20250311,5.68,18190,-21.28,20250102,13550,5.68,20250311,22550,-36.50,20240325,13550,5.68,20250311,0.00,N,403550,100,32 억,,350552,N,N,21,N,00,N
20250312,151227,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14320,10,2,0.07,18031070,1262,14.59,14310,14490,14110,18600,10020,14310,14287.69,1.07,0,-91,15430,14870,14210,13650,12990,14540,13320,33,4290,100,10300,10,1,32841902,4703,-11.08,2.22,12,0.00,-1292.00,6458.00,22550,20240325,-36.50,13550,20250311,5.68,18190,-21.28,20250102,13550,5.68,20250311,22550,-36.50,20240325,13550,5.68,20250311,0.00,N,403550,100,32 억,,350552,N,N,3,N,00,N
20250312,141221,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14300,-10,5,-0.07,16355650,1145,13.24,14310,14490,14110,18600,10020,14310,14284.41,1.07,0,-85,15430,14870,14210,13650,12990,14540,13320,33,4290,100,10300,10,1,32841902,4696,-11.07,2.21,12,0.00,-1292.00,6458.00,22550,20240325,-36.59,13550,20250311,5.54,18190,-21.39,20250102,13550,5.54,20250311,22550,-36.59,20240325,13550,5.54,20250311,0.00,N,403550,100,32 억,,350552,N,N,3,N,00,N
20250312,131223,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14310,0,3,0.00,15883440,1112,12.86,14310,14490,14110,18600,10020,14310,14283.67,1.07,0,-82,15430,14870,14210,13650,12990,14540,13320,33,4290,100,10300,10,1,32841902,4700,-11.08,2.22,12,0.00,-1292.00,6458.00,22550,20240325,-36.54,13550,20250311,5.61,18190,-21.33,20250102,13550,5.61,20250311,22550,-36.54,20240325,13550,5.61,20250311,0.00,N,403550,100,32 억,,350552,N,N,3,N,00,N
20250312,121227,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14320,10,2,0.07,14995500,1050,12.14,14310,14490,14110,18600,10020,14310,14281.43,1.07,0,-77,15430,14870,14210,13650,12990,14540,13320,33,4290,100,10300,10,1,32841902,4703,-11.08,2.22,12,0.00,-1292.00,6458.00,22550,20240325,-36.50,13550,20250311,5.68,18190,-21.28,20250102,13550,5.68,20250311,22550,-36.50,20240325,13550,5.68,20250311,0.00,N,403550,100,32 억,,350552,N,N,3,N,00,N
20250312,111217,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14320,10,2,0.07,13531900,948,10.96,14310,14490,14110,18600,10020,14310,14274.16,1.07,0,-72,15430,14870,14210,13650,12990,14540,13320,33,4290,100,10300,10,1,32841902,4703,-11.08,2.22,12,0.00,-1292.00,6458.00,22550,20240325,-36.50,13550,20250311,5.68,18190,-21.28,20250102,13550,5.68,20250311,22550,-36.50,20240325,13550,5.68,20250311,0.00,N,403550,100,32 억,,350552,N,N,3,N,00,N
20250312,101220,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14320,10,2,0.07,7903030,555,6.42,14310,14490,14110,18600,10020,14310,14239.69,1.07,0,-69,15430,14870,14210,13650,12990,14540,13320,33,4290,100,10300,10,1,32841902,4703,-11.08,2.22,12,0.00,-1292.00,6458.00,22550,20240325,-36.50,13550,20250311,5.68,18190,-21.28,20250102,13550,5.68,20250311,22550,-36.50,20240325,13550,5.68,20250311,0.00,N,403550,100,32 억,,350552,N,N,3,N,00,N
20250312,091228,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14340,30,2,0.21,1009030,71,0.82,14310,14340,14110,18600,10020,14310,14211.69,1.07,0,-7,15430,14870,14210,13650,12990,14540,13320,33,4290,100,10300,10,1,32841902,4710,-11.10,2.22,12,0.00,-1292.00,6458.00,22550,20240325,-36.41,13550,20250311,5.83,18190,-21.17,20250102,13550,5.83,20250311,22550,-36.41,20240325,13550,5.83,20250311,0.00,N,403550,100,32 억,,350552,N,N,3,N,00,N
20250311,161214,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,14310,-480,5,-3.25,124129710,8637,230.75,14620,14770,13550,19220,10360,14790,14371.85,1.07,0,-3330,14936,14862,14826,14752,14716,14845,14735,33,4430,100,10640,10,1,32841902,4700,-11.08,2.22,12,0.03,-1292.00,6458.00,22550,20240325,-36.54,13550,20250311,5.61,18190,-21.33,20250102,13550,5.61,20250311,22550,-36.54,20240325,13550,5.61,20250311,0.00,N,403550,100,32 억,,350702,N,N,3,N,00,N
20250311,151216,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,14370,-420,5,-2.84,120908710,8412,224.74,14620,14770,13550,19220,10360,14790,14373.36,1.07,0,-3314,14936,14862,14826,14752,14716,14845,14735,33,4430,100,10640,10,1,32841902,4719,-11.12,2.23,12,0.03,-1292.00,6458.00,22550,20240325,-36.27,13550,20250311,6.05,18190,-21.00,20250102,13550,6.05,20250311,22550,-36.27,20240325,13550,6.05,20250311,0.00,N,403550,100,32 억,,350702,N,N,33,N,00,N
20250311,141220,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,14380,-410,5,-2.77,118345200,8235,220.01,14620,14770,13550,19220,10360,14790,14371.00,1.07,0,-3269,14936,14862,14826,14752,14716,14845,14735,33,4430,100,10640,10,1,32841902,4723,-11.13,2.23,12,0.03,-1292.00,6458.00,22550,20240325,-36.23,13550,20250311,6.13,18190,-20.95,20250102,13550,6.13,20250311,22550,-36.23,20240325,13550,6.13,20250311,0.00,N,403550,100,32 억,,350702,N,N,33,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 161223 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14320 10 2 0.07 18432030 1290 14.92 14310 14490 14110 18600 10020 14310 14288.40 1.07 0 -86 15430 14870 14210 13650 12990 14540 13320 33 4290 100 10300 10 1 32841902 4703 -11.08 2.22 12 0.00 -1292.00 6458.00 22550 20240325 -36.50 13550 20250311 5.68 18190 -21.28 20250102 13550 5.68 20250311 22550 -36.50 20240325 13550 5.68 20250311 0.00 N 403550 100 32 억 350552 N N 21 N 00 N
3 20250312 151227 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14320 10 2 0.07 18031070 1262 14.59 14310 14490 14110 18600 10020 14310 14287.69 1.07 0 -91 15430 14870 14210 13650 12990 14540 13320 33 4290 100 10300 10 1 32841902 4703 -11.08 2.22 12 0.00 -1292.00 6458.00 22550 20240325 -36.50 13550 20250311 5.68 18190 -21.28 20250102 13550 5.68 20250311 22550 -36.50 20240325 13550 5.68 20250311 0.00 N 403550 100 32 억 350552 N N 3 N 00 N
4 20250312 141221 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14300 -10 5 -0.07 16355650 1145 13.24 14310 14490 14110 18600 10020 14310 14284.41 1.07 0 -85 15430 14870 14210 13650 12990 14540 13320 33 4290 100 10300 10 1 32841902 4696 -11.07 2.21 12 0.00 -1292.00 6458.00 22550 20240325 -36.59 13550 20250311 5.54 18190 -21.39 20250102 13550 5.54 20250311 22550 -36.59 20240325 13550 5.54 20250311 0.00 N 403550 100 32 억 350552 N N 3 N 00 N
5 20250312 131223 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14310 0 3 0.00 15883440 1112 12.86 14310 14490 14110 18600 10020 14310 14283.67 1.07 0 -82 15430 14870 14210 13650 12990 14540 13320 33 4290 100 10300 10 1 32841902 4700 -11.08 2.22 12 0.00 -1292.00 6458.00 22550 20240325 -36.54 13550 20250311 5.61 18190 -21.33 20250102 13550 5.61 20250311 22550 -36.54 20240325 13550 5.61 20250311 0.00 N 403550 100 32 억 350552 N N 3 N 00 N
6 20250312 121227 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14320 10 2 0.07 14995500 1050 12.14 14310 14490 14110 18600 10020 14310 14281.43 1.07 0 -77 15430 14870 14210 13650 12990 14540 13320 33 4290 100 10300 10 1 32841902 4703 -11.08 2.22 12 0.00 -1292.00 6458.00 22550 20240325 -36.50 13550 20250311 5.68 18190 -21.28 20250102 13550 5.68 20250311 22550 -36.50 20240325 13550 5.68 20250311 0.00 N 403550 100 32 억 350552 N N 3 N 00 N
7 20250312 111217 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14320 10 2 0.07 13531900 948 10.96 14310 14490 14110 18600 10020 14310 14274.16 1.07 0 -72 15430 14870 14210 13650 12990 14540 13320 33 4290 100 10300 10 1 32841902 4703 -11.08 2.22 12 0.00 -1292.00 6458.00 22550 20240325 -36.50 13550 20250311 5.68 18190 -21.28 20250102 13550 5.68 20250311 22550 -36.50 20240325 13550 5.68 20250311 0.00 N 403550 100 32 억 350552 N N 3 N 00 N
8 20250312 101220 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14320 10 2 0.07 7903030 555 6.42 14310 14490 14110 18600 10020 14310 14239.69 1.07 0 -69 15430 14870 14210 13650 12990 14540 13320 33 4290 100 10300 10 1 32841902 4703 -11.08 2.22 12 0.00 -1292.00 6458.00 22550 20240325 -36.50 13550 20250311 5.68 18190 -21.28 20250102 13550 5.68 20250311 22550 -36.50 20240325 13550 5.68 20250311 0.00 N 403550 100 32 억 350552 N N 3 N 00 N
9 20250312 091228 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14340 30 2 0.21 1009030 71 0.82 14310 14340 14110 18600 10020 14310 14211.69 1.07 0 -7 15430 14870 14210 13650 12990 14540 13320 33 4290 100 10300 10 1 32841902 4710 -11.10 2.22 12 0.00 -1292.00 6458.00 22550 20240325 -36.41 13550 20250311 5.83 18190 -21.17 20250102 13550 5.83 20250311 22550 -36.41 20240325 13550 5.83 20250311 0.00 N 403550 100 32 억 350552 N N 3 N 00 N
10 20250311 161214 55 60.00 KOSPI 신저가 일반서비스 N N N Y 60 N 14310 -480 5 -3.25 124129710 8637 230.75 14620 14770 13550 19220 10360 14790 14371.85 1.07 0 -3330 14936 14862 14826 14752 14716 14845 14735 33 4430 100 10640 10 1 32841902 4700 -11.08 2.22 12 0.03 -1292.00 6458.00 22550 20240325 -36.54 13550 20250311 5.61 18190 -21.33 20250102 13550 5.61 20250311 22550 -36.54 20240325 13550 5.61 20250311 0.00 N 403550 100 32 억 350702 N N 3 N 00 N
11 20250311 151216 55 60.00 KOSPI 신저가 일반서비스 N N N Y 60 N 14370 -420 5 -2.84 120908710 8412 224.74 14620 14770 13550 19220 10360 14790 14373.36 1.07 0 -3314 14936 14862 14826 14752 14716 14845 14735 33 4430 100 10640 10 1 32841902 4719 -11.12 2.23 12 0.03 -1292.00 6458.00 22550 20240325 -36.27 13550 20250311 6.05 18190 -21.00 20250102 13550 6.05 20250311 22550 -36.27 20240325 13550 6.05 20250311 0.00 N 403550 100 32 억 350702 N N 33 N 00 N
12 20250311 141220 55 60.00 KOSPI 신저가 일반서비스 N N N Y 60 N 14380 -410 5 -2.77 118345200 8235 220.01 14620 14770 13550 19220 10360 14790 14371.00 1.07 0 -3269 14936 14862 14826 14752 14716 14845 14735 33 4430 100 10640 10 1 32841902 4723 -11.13 2.23 12 0.03 -1292.00 6458.00 22550 20240325 -36.23 13550 20250311 6.13 18190 -20.95 20250102 13550 6.13 20250311 22550 -36.23 20240325 13550 6.13 20250311 0.00 N 403550 100 32 억 350702 N N 33 N 00 N