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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130947,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18550,-30,5,-0.16,811628375,43455,94.35,18790,18860,18540,24150,13010,18580,18677.45,25.97,0,-2330,18753,18666,18533,18446,18313,18710,18490,200,5570,500,14490,10,1,40000000,7420,7.29,0.81,12,0.11,2544.00,22771.00,24300,20240503,-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,18,N,00,N
20250317,120947,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18640,60,2,0.32,533183530,28471,61.82,18790,18860,18630,24150,13010,18580,18727.25,25.97,0,-3560,18753,18666,18533,18446,18313,18710,18490,200,5570,500,14490,10,1,40000000,7456,7.33,0.82,12,0.07,2544.00,22771.00,24300,20240503,-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,,10387793,N,N,18,N,00,N
20250317,110947,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18710,130,2,0.70,372492210,19861,43.12,18790,18860,18630,24150,13010,18580,18754.96,25.97,0,-179,18753,18666,18533,18446,18313,18710,18490,200,5570,500,14490,10,1,40000000,7484,7.35,0.82,12,0.05,2544.00,22771.00,24300,20240503,-23.00,18050,20250203,3.66,19470,-3.90,20250102,18050,3.66,20250203,24300,-23.00,20240503,18050,3.66,20250203,0.14,N,214320,500,200 억,,10387793,N,N,18,N,00,N
20250317,100946,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18740,160,2,0.86,310821060,16568,35.97,18790,18860,18630,24150,13010,18580,18760.32,25.97,0,733,18753,18666,18533,18446,18313,18710,18490,200,5570,500,14490,10,1,40000000,7496,7.37,0.82,12,0.04,2544.00,22771.00,24300,20240503,-22.88,18050,20250203,3.82,19470,-3.75,20250102,18050,3.82,20250203,24300,-22.88,20240503,18050,3.82,20250203,0.14,N,214320,500,200 억,,10387793,N,N,18,N,00,N
20250317,090949,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18770,190,2,1.02,69403440,3708,8.05,18790,18790,18630,24150,13010,18580,18717.22,25.97,0,-329,18753,18666,18533,18446,18313,18710,18490,200,5570,500,14490,10,1,40000000,7508,7.38,0.82,12,0.01,2544.00,22771.00,24300,20240503,-22.76,18050,20250203,3.99,19470,-3.60,20250102,18050,3.99,20250203,24300,-22.76,20240503,18050,3.99,20250203,0.14,N,214320,500,200 억,,10387793,N,N,18,N,00,N
20250314,160942,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18580,180,2,0.98,852310765,46054,157.45,18400,18620,18400,23900,12880,18400,18506.67,25.97,0,-822,18513,18456,18423,18366,18333,18440,18350,200,5500,500,14350,10,1,40000000,7432,7.30,0.82,12,0.12,2544.00,22771.00,24300,20240503,-23.54,18050,20250203,2.94,19470,-4.57,20250102,18050,2.94,20250203,24300,-23.54,20240503,18050,2.94,20250203,0.14,N,214320,500,200 억,,10386759,N,N,18,N,00,N
20250314,150949,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18600,200,2,1.09,806173425,43574,148.97,18400,18610,18400,23900,12880,18400,18501.25,25.97,0,-272,18513,18456,18423,18366,18333,18440,18350,200,5500,500,14350,10,1,40000000,7440,7.31,0.82,12,0.11,2544.00,22771.00,24300,20240503,-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,,10386759,N,N,565,N,00,N
20250314,140943,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18540,140,2,0.76,586348825,31742,108.52,18400,18550,18400,23900,12880,18400,18472.33,25.97,0,145,18513,18456,18423,18366,18333,18440,18350,200,5500,500,14350,10,1,40000000,7416,7.29,0.81,12,0.08,2544.00,22771.00,24300,20240503,-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,,10386759,N,N,565,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 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
3 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
4 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
5 20250317 130947 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18550 -30 5 -0.16 811628375 43455 94.35 18790 18860 18540 24150 13010 18580 18677.45 25.97 0 -2330 18753 18666 18533 18446 18313 18710 18490 200 5570 500 14490 10 1 40000000 7420 7.29 0.81 12 0.11 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 18 N 00 N
6 20250317 120947 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18640 60 2 0.32 533183530 28471 61.82 18790 18860 18630 24150 13010 18580 18727.25 25.97 0 -3560 18753 18666 18533 18446 18313 18710 18490 200 5570 500 14490 10 1 40000000 7456 7.33 0.82 12 0.07 2544.00 22771.00 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 10387793 N N 18 N 00 N
7 20250317 110947 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18710 130 2 0.70 372492210 19861 43.12 18790 18860 18630 24150 13010 18580 18754.96 25.97 0 -179 18753 18666 18533 18446 18313 18710 18490 200 5570 500 14490 10 1 40000000 7484 7.35 0.82 12 0.05 2544.00 22771.00 24300 20240503 -23.00 18050 20250203 3.66 19470 -3.90 20250102 18050 3.66 20250203 24300 -23.00 20240503 18050 3.66 20250203 0.14 N 214320 500 200 억 10387793 N N 18 N 00 N
8 20250317 100946 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18740 160 2 0.86 310821060 16568 35.97 18790 18860 18630 24150 13010 18580 18760.32 25.97 0 733 18753 18666 18533 18446 18313 18710 18490 200 5570 500 14490 10 1 40000000 7496 7.37 0.82 12 0.04 2544.00 22771.00 24300 20240503 -22.88 18050 20250203 3.82 19470 -3.75 20250102 18050 3.82 20250203 24300 -22.88 20240503 18050 3.82 20250203 0.14 N 214320 500 200 억 10387793 N N 18 N 00 N
9 20250317 090949 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18770 190 2 1.02 69403440 3708 8.05 18790 18790 18630 24150 13010 18580 18717.22 25.97 0 -329 18753 18666 18533 18446 18313 18710 18490 200 5570 500 14490 10 1 40000000 7508 7.38 0.82 12 0.01 2544.00 22771.00 24300 20240503 -22.76 18050 20250203 3.99 19470 -3.60 20250102 18050 3.99 20250203 24300 -22.76 20240503 18050 3.99 20250203 0.14 N 214320 500 200 억 10387793 N N 18 N 00 N
10 20250314 160942 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18580 180 2 0.98 852310765 46054 157.45 18400 18620 18400 23900 12880 18400 18506.67 25.97 0 -822 18513 18456 18423 18366 18333 18440 18350 200 5500 500 14350 10 1 40000000 7432 7.30 0.82 12 0.12 2544.00 22771.00 24300 20240503 -23.54 18050 20250203 2.94 19470 -4.57 20250102 18050 2.94 20250203 24300 -23.54 20240503 18050 2.94 20250203 0.14 N 214320 500 200 억 10386759 N N 18 N 00 N
11 20250314 150949 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18600 200 2 1.09 806173425 43574 148.97 18400 18610 18400 23900 12880 18400 18501.25 25.97 0 -272 18513 18456 18423 18366 18333 18440 18350 200 5500 500 14350 10 1 40000000 7440 7.31 0.82 12 0.11 2544.00 22771.00 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 10386759 N N 565 N 00 N
12 20250314 140943 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18540 140 2 0.76 586348825 31742 108.52 18400 18550 18400 23900 12880 18400 18472.33 25.97 0 145 18513 18456 18423 18366 18333 18440 18350 200 5500 500 14350 10 1 40000000 7416 7.29 0.81 12 0.08 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 10386759 N N 565 N 00 N