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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160948,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18640,90,2,0.49,859834445,46137,66.14,18550,18720,18550,24100,12990,18550,18636.55,25.96,0,2870,18996,18772,18636,18412,18276,18705,18345,200,5550,500,14460,10,1,40000000,7456,7.44,0.74,12,0.12,2506.00,25050.00,24300,20240503,-23.29,18050,20250203,3.27,19470,-4.26,20250102,18050,3.27,20250203,24300,-23.29,20240503,18050,3.27,20250203,0.14,N,214320,500,200 억,,10385740,N,N,16,N,00,N
20250318,150952,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18620,70,2,0.38,773746900,41519,59.52,18550,18720,18550,24100,12990,18550,18635.97,25.96,0,5662,18996,18772,18636,18412,18276,18705,18345,200,5550,500,14460,10,1,40000000,7448,7.43,0.74,12,0.10,2506.00,25050.00,24300,20240503,-23.37,18050,20250203,3.16,19470,-4.37,20250102,18050,3.16,20250203,24300,-23.37,20240503,18050,3.16,20250203,0.14,N,214320,500,200 억,,10385740,N,N,1304,N,00,N
20250318,140950,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18600,50,2,0.27,712849075,38245,54.83,18550,18720,18550,24100,12990,18550,18639.01,25.96,0,4729,18996,18772,18636,18412,18276,18705,18345,200,5550,500,14460,10,1,40000000,7440,7.42,0.74,12,0.10,2506.00,25050.00,24300,20240503,-23.46,18050,20250203,3.05,19470,-4.47,20250102,18050,3.05,20250203,24300,-23.46,20240503,18050,3.05,20250203,0.14,N,214320,500,200 억,,10385740,N,N,1304,N,00,N
20250318,130949,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18610,60,2,0.32,622946685,33410,47.90,18550,18720,18550,24100,12990,18550,18645.52,25.96,0,3040,18996,18772,18636,18412,18276,18705,18345,200,5550,500,14460,10,1,40000000,7444,7.43,0.74,12,0.08,2506.00,25050.00,24300,20240503,-23.42,18050,20250203,3.10,19470,-4.42,20250102,18050,3.10,20250203,24300,-23.42,20240503,18050,3.10,20250203,0.14,N,214320,500,200 억,,10385740,N,N,1304,N,00,N
20250318,120950,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18610,60,2,0.32,515655725,27643,39.63,18550,18720,18550,24100,12990,18550,18654.12,25.96,0,2800,18996,18772,18636,18412,18276,18705,18345,200,5550,500,14460,10,1,40000000,7444,7.43,0.74,12,0.07,2506.00,25050.00,24300,20240503,-23.42,18050,20250203,3.10,19470,-4.42,20250102,18050,3.10,20250203,24300,-23.42,20240503,18050,3.10,20250203,0.14,N,214320,500,200 억,,10385740,N,N,1304,N,00,N
20250318,110949,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18630,80,2,0.43,411526900,22054,31.62,18550,18720,18550,24100,12990,18550,18659.97,25.96,0,788,18996,18772,18636,18412,18276,18705,18345,200,5550,500,14460,10,1,40000000,7452,7.43,0.74,12,0.06,2506.00,25050.00,24300,20240503,-23.33,18050,20250203,3.21,19470,-4.31,20250102,18050,3.21,20250203,24300,-23.33,20240503,18050,3.21,20250203,0.14,N,214320,500,200 억,,10385740,N,N,1304,N,00,N
20250318,100951,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18610,60,2,0.32,285342580,15285,21.91,18550,18720,18550,24100,12990,18550,18668.14,25.96,0,-603,18996,18772,18636,18412,18276,18705,18345,200,5550,500,14460,10,1,40000000,7444,7.43,0.74,12,0.04,2506.00,25050.00,24300,20240503,-23.42,18050,20250203,3.10,19470,-4.42,20250102,18050,3.10,20250203,24300,-23.42,20240503,18050,3.10,20250203,0.14,N,214320,500,200 억,,10385740,N,N,1304,N,00,N
20250318,090954,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18570,20,2,0.11,8140200,438,0.63,18550,18610,18550,24100,12990,18550,18584.93,25.96,0,58,18996,18772,18636,18412,18276,18705,18345,200,5550,500,14460,10,1,40000000,7428,7.41,0.74,12,0.00,2506.00,25050.00,24300,20240503,-23.58,18050,20250203,2.88,19470,-4.62,20250102,18050,2.88,20250203,24300,-23.58,20240503,18050,2.88,20250203,0.14,N,214320,500,200 억,,10385740,N,N,1304,N,00,N
20250317,160947,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18550,-30,5,-0.16,1299098815,69732,151.41,18790,18860,18500,24150,13010,18580,18630.36,25.97,0,-7435,18753,18666,18533,18446,18313,18710,18490,200,5570,500,14490,10,1,40000000,7420,7.29,0.81,12,0.17,2544.00,22771.00,24300,20240503,-23.66,18050,20250203,2.77,19470,-4.73,20250102,18050,2.77,20250203,24300,-23.66,20240503,18050,2.77,20250203,0.14,N,214320,500,200 억,,10387793,N,N,1302,N,00,N
20250317,150946,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18540,-40,5,-0.22,1245047855,66818,145.08,18790,18860,18500,24150,13010,18580,18633.42,25.97,0,-8090,18753,18666,18533,18446,18313,18710,18490,200,5570,500,14490,10,1,40000000,7416,7.29,0.81,12,0.17,2544.00,22771.00,24300,20240503,-23.70,18050,20250203,2.71,19470,-4.78,20250102,18050,2.71,20250203,24300,-23.70,20240503,18050,2.71,20250203,0.14,N,214320,500,200 억,,10387793,N,N,18,N,00,N
20250317,140948,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18570,-10,5,-0.05,943066215,50541,109.74,18790,18860,18540,24150,13010,18580,18659.43,25.97,0,-3403,18753,18666,18533,18446,18313,18710,18490,200,5570,500,14490,10,1,40000000,7428,7.30,0.82,12,0.13,2544.00,22771.00,24300,20240503,-23.58,18050,20250203,2.88,19470,-4.62,20250102,18050,2.88,20250203,24300,-23.58,20240503,18050,2.88,20250203,0.14,N,214320,500,200 억,,10387793,N,N,18,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 20250318 160948 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18640 90 2 0.49 859834445 46137 66.14 18550 18720 18550 24100 12990 18550 18636.55 25.96 0 2870 18996 18772 18636 18412 18276 18705 18345 200 5550 500 14460 10 1 40000000 7456 7.44 0.74 12 0.12 2506.00 25050.00 24300 20240503 -23.29 18050 20250203 3.27 19470 -4.26 20250102 18050 3.27 20250203 24300 -23.29 20240503 18050 3.27 20250203 0.14 N 214320 500 200 억 10385740 N N 16 N 00 N
3 20250318 150952 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18620 70 2 0.38 773746900 41519 59.52 18550 18720 18550 24100 12990 18550 18635.97 25.96 0 5662 18996 18772 18636 18412 18276 18705 18345 200 5550 500 14460 10 1 40000000 7448 7.43 0.74 12 0.10 2506.00 25050.00 24300 20240503 -23.37 18050 20250203 3.16 19470 -4.37 20250102 18050 3.16 20250203 24300 -23.37 20240503 18050 3.16 20250203 0.14 N 214320 500 200 억 10385740 N N 1304 N 00 N
4 20250318 140950 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18600 50 2 0.27 712849075 38245 54.83 18550 18720 18550 24100 12990 18550 18639.01 25.96 0 4729 18996 18772 18636 18412 18276 18705 18345 200 5550 500 14460 10 1 40000000 7440 7.42 0.74 12 0.10 2506.00 25050.00 24300 20240503 -23.46 18050 20250203 3.05 19470 -4.47 20250102 18050 3.05 20250203 24300 -23.46 20240503 18050 3.05 20250203 0.14 N 214320 500 200 억 10385740 N N 1304 N 00 N
5 20250318 130949 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18610 60 2 0.32 622946685 33410 47.90 18550 18720 18550 24100 12990 18550 18645.52 25.96 0 3040 18996 18772 18636 18412 18276 18705 18345 200 5550 500 14460 10 1 40000000 7444 7.43 0.74 12 0.08 2506.00 25050.00 24300 20240503 -23.42 18050 20250203 3.10 19470 -4.42 20250102 18050 3.10 20250203 24300 -23.42 20240503 18050 3.10 20250203 0.14 N 214320 500 200 억 10385740 N N 1304 N 00 N
6 20250318 120950 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18610 60 2 0.32 515655725 27643 39.63 18550 18720 18550 24100 12990 18550 18654.12 25.96 0 2800 18996 18772 18636 18412 18276 18705 18345 200 5550 500 14460 10 1 40000000 7444 7.43 0.74 12 0.07 2506.00 25050.00 24300 20240503 -23.42 18050 20250203 3.10 19470 -4.42 20250102 18050 3.10 20250203 24300 -23.42 20240503 18050 3.10 20250203 0.14 N 214320 500 200 억 10385740 N N 1304 N 00 N
7 20250318 110949 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18630 80 2 0.43 411526900 22054 31.62 18550 18720 18550 24100 12990 18550 18659.97 25.96 0 788 18996 18772 18636 18412 18276 18705 18345 200 5550 500 14460 10 1 40000000 7452 7.43 0.74 12 0.06 2506.00 25050.00 24300 20240503 -23.33 18050 20250203 3.21 19470 -4.31 20250102 18050 3.21 20250203 24300 -23.33 20240503 18050 3.21 20250203 0.14 N 214320 500 200 억 10385740 N N 1304 N 00 N
8 20250318 100951 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18610 60 2 0.32 285342580 15285 21.91 18550 18720 18550 24100 12990 18550 18668.14 25.96 0 -603 18996 18772 18636 18412 18276 18705 18345 200 5550 500 14460 10 1 40000000 7444 7.43 0.74 12 0.04 2506.00 25050.00 24300 20240503 -23.42 18050 20250203 3.10 19470 -4.42 20250102 18050 3.10 20250203 24300 -23.42 20240503 18050 3.10 20250203 0.14 N 214320 500 200 억 10385740 N N 1304 N 00 N
9 20250318 090954 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18570 20 2 0.11 8140200 438 0.63 18550 18610 18550 24100 12990 18550 18584.93 25.96 0 58 18996 18772 18636 18412 18276 18705 18345 200 5550 500 14460 10 1 40000000 7428 7.41 0.74 12 0.00 2506.00 25050.00 24300 20240503 -23.58 18050 20250203 2.88 19470 -4.62 20250102 18050 2.88 20250203 24300 -23.58 20240503 18050 2.88 20250203 0.14 N 214320 500 200 억 10385740 N N 1304 N 00 N
10 20250317 160947 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18550 -30 5 -0.16 1299098815 69732 151.41 18790 18860 18500 24150 13010 18580 18630.36 25.97 0 -7435 18753 18666 18533 18446 18313 18710 18490 200 5570 500 14490 10 1 40000000 7420 7.29 0.81 12 0.17 2544.00 22771.00 24300 20240503 -23.66 18050 20250203 2.77 19470 -4.73 20250102 18050 2.77 20250203 24300 -23.66 20240503 18050 2.77 20250203 0.14 N 214320 500 200 억 10387793 N N 1302 N 00 N
11 20250317 150946 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18540 -40 5 -0.22 1245047855 66818 145.08 18790 18860 18500 24150 13010 18580 18633.42 25.97 0 -8090 18753 18666 18533 18446 18313 18710 18490 200 5570 500 14490 10 1 40000000 7416 7.29 0.81 12 0.17 2544.00 22771.00 24300 20240503 -23.70 18050 20250203 2.71 19470 -4.78 20250102 18050 2.71 20250203 24300 -23.70 20240503 18050 2.71 20250203 0.14 N 214320 500 200 억 10387793 N N 18 N 00 N
12 20250317 140948 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18570 -10 5 -0.05 943066215 50541 109.74 18790 18860 18540 24150 13010 18580 18659.43 25.97 0 -3403 18753 18666 18533 18446 18313 18710 18490 200 5570 500 14490 10 1 40000000 7428 7.30 0.82 12 0.13 2544.00 22771.00 24300 20240503 -23.58 18050 20250203 2.88 19470 -4.62 20250102 18050 2.88 20250203 24300 -23.58 20240503 18050 2.88 20250203 0.14 N 214320 500 200 억 10387793 N N 18 N 00 N