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
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
20250318,161105,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21400,-200,5,-0.93,474460450,22180,155.89,21550,21700,21100,28050,15150,21600,21391.36,6.72,0,3978,21900,21750,21500,21350,21100,21800,21400,22,6450,100,15980,50,1,22437330,4802,4.29,0.59,12,0.10,4990.00,35987.00,24400,20240627,-12.30,18900,20250203,13.23,23000,-6.96,20250228,18900,13.23,20250203,24400,-12.30,20240627,18900,13.23,20250203,0.25,N,284740,100,22 억,,1506758,N,N,27,N,00,N
20250318,151110,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21300,-300,5,-1.39,445306100,20807,146.24,21550,21700,21250,28050,15150,21600,21401.74,6.72,0,3976,21900,21750,21500,21350,21100,21800,21400,22,6450,100,15980,50,1,22437330,4779,4.27,0.59,12,0.09,4990.00,35987.00,24400,20240627,-12.70,18900,20250203,12.70,23000,-7.39,20250228,18900,12.70,20250203,24400,-12.70,20240627,18900,12.70,20250203,0.25,N,284740,100,22 억,,1506758,N,N,5,N,00,N
20250318,141106,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21400,-200,5,-0.93,374294550,17480,122.86,21550,21700,21350,28050,15150,21600,21412.73,6.72,0,6046,21900,21750,21500,21350,21100,21800,21400,22,6450,100,15980,50,1,22437330,4802,4.29,0.59,12,0.08,4990.00,35987.00,24400,20240627,-12.30,18900,20250203,13.23,23000,-6.96,20250228,18900,13.23,20250203,24400,-12.30,20240627,18900,13.23,20250203,0.25,N,284740,100,22 억,,1506758,N,N,5,N,00,N
20250318,131105,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21350,-250,5,-1.16,351655350,16421,115.41,21550,21700,21350,28050,15150,21600,21414.98,6.72,0,6588,21900,21750,21500,21350,21100,21800,21400,22,6450,100,15980,50,1,22437330,4790,4.28,0.59,12,0.07,4990.00,35987.00,24400,20240627,-12.50,18900,20250203,12.96,23000,-7.17,20250228,18900,12.96,20250203,24400,-12.50,20240627,18900,12.96,20250203,0.25,N,284740,100,22 억,,1506758,N,N,5,N,00,N
20250318,121108,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21400,-200,5,-0.93,308113150,14386,101.11,21550,21700,21350,28050,15150,21600,21417.57,6.72,0,6994,21900,21750,21500,21350,21100,21800,21400,22,6450,100,15980,50,1,22437330,4802,4.29,0.59,12,0.06,4990.00,35987.00,24400,20240627,-12.30,18900,20250203,13.23,23000,-6.96,20250228,18900,13.23,20250203,24400,-12.30,20240627,18900,13.23,20250203,0.25,N,284740,100,22 억,,1506758,N,N,5,N,00,N
20250318,111106,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21400,-200,5,-0.93,287475025,13422,94.34,21550,21700,21350,28050,15150,21600,21418.20,6.72,0,7514,21900,21750,21500,21350,21100,21800,21400,22,6450,100,15980,50,1,22437330,4802,4.29,0.59,12,0.06,4990.00,35987.00,24400,20240627,-12.30,18900,20250203,13.23,23000,-6.96,20250228,18900,13.23,20250203,24400,-12.30,20240627,18900,13.23,20250203,0.25,N,284740,100,22 억,,1506758,N,N,5,N,00,N
20250318,101108,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21450,-150,5,-0.69,242669525,11333,79.65,21550,21700,21350,28050,15150,21600,21412.65,6.72,0,8042,21900,21750,21500,21350,21100,21800,21400,22,6450,100,15980,50,1,22437330,4813,4.30,0.60,12,0.05,4990.00,35987.00,24400,20240627,-12.09,18900,20250203,13.49,23000,-6.74,20250228,18900,13.49,20250203,24400,-12.09,20240627,18900,13.49,20250203,0.25,N,284740,100,22 억,,1506758,N,N,5,N,00,N
20250318,091111,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21350,-250,5,-1.16,6057700,282,1.98,21550,21700,21350,28050,15150,21600,21481.21,6.72,0,-19,21900,21750,21500,21350,21100,21800,21400,22,6450,100,15980,50,1,22437330,4790,4.28,0.59,12,0.00,4990.00,35987.00,24400,20240627,-12.50,18900,20250203,12.96,23000,-7.17,20250228,18900,12.96,20250203,24400,-12.50,20240627,18900,12.96,20250203,0.25,N,284740,100,22 억,,1506758,N,N,5,N,00,N
20250317,161103,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21600,100,2,0.47,305494025,14226,73.76,21600,21650,21250,27950,15050,21500,21474.33,6.73,0,-5999,21833,21666,21383,21216,20933,21750,21300,22,6450,100,15910,50,1,22437330,4846,4.33,0.60,12,0.06,4990.00,35987.00,24400,20240627,-11.48,18900,20250203,14.29,23000,-6.09,20250228,18900,14.29,20250203,24400,-11.48,20240627,18900,14.29,20250203,0.27,N,284740,100,22 억,,1510546,N,N,4,N,00,N
20250317,151102,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21550,50,2,0.23,287930000,13411,69.53,21600,21650,21250,27950,15050,21500,21469.69,6.73,0,-5467,21833,21666,21383,21216,20933,21750,21300,22,6450,100,15910,50,1,22437330,4835,4.32,0.60,12,0.06,4990.00,35987.00,24400,20240627,-11.68,18900,20250203,14.02,23000,-6.30,20250228,18900,14.02,20250203,24400,-11.68,20240627,18900,14.02,20250203,0.27,N,284740,100,22 억,,1510546,N,N,9,N,00,N
20250317,141105,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21450,-50,5,-0.23,103249850,4805,24.91,21600,21650,21350,27950,15050,21500,21488.00,6.73,0,-2465,21833,21666,21383,21216,20933,21750,21300,22,6450,100,15910,50,1,22437330,4813,4.30,0.60,12,0.02,4990.00,35987.00,24400,20240627,-12.09,18900,20250203,13.49,23000,-6.74,20250228,18900,13.49,20250203,24400,-12.09,20240627,18900,13.49,20250203,0.27,N,284740,100,22 억,,1510546,N,N,9,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 161105 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21400 -200 5 -0.93 474460450 22180 155.89 21550 21700 21100 28050 15150 21600 21391.36 6.72 0 3978 21900 21750 21500 21350 21100 21800 21400 22 6450 100 15980 50 1 22437330 4802 4.29 0.59 12 0.10 4990.00 35987.00 24400 20240627 -12.30 18900 20250203 13.23 23000 -6.96 20250228 18900 13.23 20250203 24400 -12.30 20240627 18900 13.23 20250203 0.25 N 284740 100 22 억 1506758 N N 27 N 00 N
3 20250318 151110 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21300 -300 5 -1.39 445306100 20807 146.24 21550 21700 21250 28050 15150 21600 21401.74 6.72 0 3976 21900 21750 21500 21350 21100 21800 21400 22 6450 100 15980 50 1 22437330 4779 4.27 0.59 12 0.09 4990.00 35987.00 24400 20240627 -12.70 18900 20250203 12.70 23000 -7.39 20250228 18900 12.70 20250203 24400 -12.70 20240627 18900 12.70 20250203 0.25 N 284740 100 22 억 1506758 N N 5 N 00 N
4 20250318 141106 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21400 -200 5 -0.93 374294550 17480 122.86 21550 21700 21350 28050 15150 21600 21412.73 6.72 0 6046 21900 21750 21500 21350 21100 21800 21400 22 6450 100 15980 50 1 22437330 4802 4.29 0.59 12 0.08 4990.00 35987.00 24400 20240627 -12.30 18900 20250203 13.23 23000 -6.96 20250228 18900 13.23 20250203 24400 -12.30 20240627 18900 13.23 20250203 0.25 N 284740 100 22 억 1506758 N N 5 N 00 N
5 20250318 131105 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21350 -250 5 -1.16 351655350 16421 115.41 21550 21700 21350 28050 15150 21600 21414.98 6.72 0 6588 21900 21750 21500 21350 21100 21800 21400 22 6450 100 15980 50 1 22437330 4790 4.28 0.59 12 0.07 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 0.25 N 284740 100 22 억 1506758 N N 5 N 00 N
6 20250318 121108 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21400 -200 5 -0.93 308113150 14386 101.11 21550 21700 21350 28050 15150 21600 21417.57 6.72 0 6994 21900 21750 21500 21350 21100 21800 21400 22 6450 100 15980 50 1 22437330 4802 4.29 0.59 12 0.06 4990.00 35987.00 24400 20240627 -12.30 18900 20250203 13.23 23000 -6.96 20250228 18900 13.23 20250203 24400 -12.30 20240627 18900 13.23 20250203 0.25 N 284740 100 22 억 1506758 N N 5 N 00 N
7 20250318 111106 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21400 -200 5 -0.93 287475025 13422 94.34 21550 21700 21350 28050 15150 21600 21418.20 6.72 0 7514 21900 21750 21500 21350 21100 21800 21400 22 6450 100 15980 50 1 22437330 4802 4.29 0.59 12 0.06 4990.00 35987.00 24400 20240627 -12.30 18900 20250203 13.23 23000 -6.96 20250228 18900 13.23 20250203 24400 -12.30 20240627 18900 13.23 20250203 0.25 N 284740 100 22 억 1506758 N N 5 N 00 N
8 20250318 101108 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21450 -150 5 -0.69 242669525 11333 79.65 21550 21700 21350 28050 15150 21600 21412.65 6.72 0 8042 21900 21750 21500 21350 21100 21800 21400 22 6450 100 15980 50 1 22437330 4813 4.30 0.60 12 0.05 4990.00 35987.00 24400 20240627 -12.09 18900 20250203 13.49 23000 -6.74 20250228 18900 13.49 20250203 24400 -12.09 20240627 18900 13.49 20250203 0.25 N 284740 100 22 억 1506758 N N 5 N 00 N
9 20250318 091111 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21350 -250 5 -1.16 6057700 282 1.98 21550 21700 21350 28050 15150 21600 21481.21 6.72 0 -19 21900 21750 21500 21350 21100 21800 21400 22 6450 100 15980 50 1 22437330 4790 4.28 0.59 12 0.00 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 0.25 N 284740 100 22 억 1506758 N N 5 N 00 N
10 20250317 161103 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21600 100 2 0.47 305494025 14226 73.76 21600 21650 21250 27950 15050 21500 21474.33 6.73 0 -5999 21833 21666 21383 21216 20933 21750 21300 22 6450 100 15910 50 1 22437330 4846 4.33 0.60 12 0.06 4990.00 35987.00 24400 20240627 -11.48 18900 20250203 14.29 23000 -6.09 20250228 18900 14.29 20250203 24400 -11.48 20240627 18900 14.29 20250203 0.27 N 284740 100 22 억 1510546 N N 4 N 00 N
11 20250317 151102 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21550 50 2 0.23 287930000 13411 69.53 21600 21650 21250 27950 15050 21500 21469.69 6.73 0 -5467 21833 21666 21383 21216 20933 21750 21300 22 6450 100 15910 50 1 22437330 4835 4.32 0.60 12 0.06 4990.00 35987.00 24400 20240627 -11.68 18900 20250203 14.02 23000 -6.30 20250228 18900 14.02 20250203 24400 -11.68 20240627 18900 14.02 20250203 0.27 N 284740 100 22 억 1510546 N N 9 N 00 N
12 20250317 141105 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21450 -50 5 -0.23 103249850 4805 24.91 21600 21650 21350 27950 15050 21500 21488.00 6.73 0 -2465 21833 21666 21383 21216 20933 21750 21300 22 6450 100 15910 50 1 22437330 4813 4.30 0.60 12 0.02 4990.00 35987.00 24400 20240627 -12.09 18900 20250203 13.49 23000 -6.74 20250228 18900 13.49 20250203 24400 -12.09 20240627 18900 13.49 20250203 0.27 N 284740 100 22 억 1510546 N N 9 N 00 N