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
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
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
20250317,131103,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21375,-125,5,-0.58,92480025,4302,22.31,21600,21650,21350,27950,15050,21500,21496.98,6.73,0,-2040,21833,21666,21383,21216,20933,21750,21300,22,6450,100,15910,50,1,22437330,4796,4.28,0.59,12,0.02,4990.00,35987.00,24400,20240627,-12.40,18900,20250203,13.10,23000,-7.07,20250228,18900,13.10,20250203,24400,-12.40,20240627,18900,13.10,20250203,0.27,N,284740,100,22 억,,1510546,N,N,9,N,00,N
20250317,121103,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21350,-150,5,-0.70,82793850,3849,19.96,21600,21650,21350,27950,15050,21500,21510.48,6.73,0,-1820,21833,21666,21383,21216,20933,21750,21300,22,6450,100,15910,50,1,22437330,4790,4.28,0.59,12,0.02,4990.00,35987.00,24400,20240627,-12.50,18900,20250203,12.96,23000,-7.17,20250228,18900,12.96,20250203,24400,-12.50,20240627,18900,12.96,20250203,0.27,N,284740,100,22 억,,1510546,N,N,9,N,00,N
20250317,111103,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21500,0,3,0.00,66815100,3102,16.08,21600,21650,21350,27950,15050,21500,21539.36,6.73,0,-1515,21833,21666,21383,21216,20933,21750,21300,22,6450,100,15910,50,1,22437330,4824,4.31,0.60,12,0.01,4990.00,35987.00,24400,20240627,-11.89,18900,20250203,13.76,23000,-6.52,20250228,18900,13.76,20250203,24400,-11.89,20240627,18900,13.76,20250203,0.27,N,284740,100,22 억,,1510546,N,N,9,N,00,N
20250317,101101,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21500,0,3,0.00,33536500,1558,8.08,21600,21650,21350,27950,15050,21500,21525.35,6.73,0,-577,21833,21666,21383,21216,20933,21750,21300,22,6450,100,15910,50,1,22437330,4824,4.31,0.60,12,0.01,4990.00,35987.00,24400,20240627,-11.89,18900,20250203,13.76,23000,-6.52,20250228,18900,13.76,20250203,24400,-11.89,20240627,18900,13.76,20250203,0.27,N,284740,100,22 억,,1510546,N,N,9,N,00,N
20250317,091105,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21400,-100,5,-0.47,4214350,196,1.02,21600,21600,21400,27950,15050,21500,21501.79,6.73,0,-150,21833,21666,21383,21216,20933,21750,21300,22,6450,100,15910,50,1,22437330,4802,4.29,0.59,12,0.00,4990.00,35987.00,24400,20240627,-12.30,18900,20250203,13.23,23000,-6.96,20250228,18900,13.23,20250203,24400,-12.30,20240627,18900,13.23,20250203,0.27,N,284740,100,22 억,,1510546,N,N,9,N,00,N
20250314,161058,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21500,150,2,0.70,411981200,19284,124.69,21350,21550,21100,27750,14950,21350,21363.89,6.72,0,-694,21750,21550,21250,21050,20750,21650,21150,22,6400,100,15790,50,1,22437330,4824,4.31,0.60,12,0.09,4990.00,35987.00,24400,20240627,-11.89,18900,20250203,13.76,23000,-6.52,20250228,18900,13.76,20250203,24400,-11.89,20240627,18900,13.76,20250203,0.29,N,284740,100,22 억,,1506670,N,N,9,N,00,N
20250314,151106,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21350,0,3,0.00,383724900,17965,116.17,21350,21550,21100,27750,14950,21350,21359.58,6.72,0,-939,21750,21550,21250,21050,20750,21650,21150,22,6400,100,15790,50,1,22437330,4790,4.28,0.59,12,0.08,4990.00,35987.00,24400,20240627,-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,,1506670,N,N,63,N,00,N
20250314,141100,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21400,50,2,0.23,331144950,15498,100.21,21350,21550,21100,27750,14950,21350,21366.95,6.72,0,-1628,21750,21550,21250,21050,20750,21650,21150,22,6400,100,15790,50,1,22437330,4802,4.29,0.59,12,0.07,4990.00,35987.00,24400,20240627,-12.30,18900,20250203,13.23,23000,-6.96,20250228,18900,13.23,20250203,24400,-12.30,20240627,18900,13.23,20250203,0.29,N,284740,100,22 억,,1506670,N,N,63,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 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
3 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
4 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
5 20250317 131103 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21375 -125 5 -0.58 92480025 4302 22.31 21600 21650 21350 27950 15050 21500 21496.98 6.73 0 -2040 21833 21666 21383 21216 20933 21750 21300 22 6450 100 15910 50 1 22437330 4796 4.28 0.59 12 0.02 4990.00 35987.00 24400 20240627 -12.40 18900 20250203 13.10 23000 -7.07 20250228 18900 13.10 20250203 24400 -12.40 20240627 18900 13.10 20250203 0.27 N 284740 100 22 억 1510546 N N 9 N 00 N
6 20250317 121103 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21350 -150 5 -0.70 82793850 3849 19.96 21600 21650 21350 27950 15050 21500 21510.48 6.73 0 -1820 21833 21666 21383 21216 20933 21750 21300 22 6450 100 15910 50 1 22437330 4790 4.28 0.59 12 0.02 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 0.27 N 284740 100 22 억 1510546 N N 9 N 00 N
7 20250317 111103 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21500 0 3 0.00 66815100 3102 16.08 21600 21650 21350 27950 15050 21500 21539.36 6.73 0 -1515 21833 21666 21383 21216 20933 21750 21300 22 6450 100 15910 50 1 22437330 4824 4.31 0.60 12 0.01 4990.00 35987.00 24400 20240627 -11.89 18900 20250203 13.76 23000 -6.52 20250228 18900 13.76 20250203 24400 -11.89 20240627 18900 13.76 20250203 0.27 N 284740 100 22 억 1510546 N N 9 N 00 N
8 20250317 101101 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21500 0 3 0.00 33536500 1558 8.08 21600 21650 21350 27950 15050 21500 21525.35 6.73 0 -577 21833 21666 21383 21216 20933 21750 21300 22 6450 100 15910 50 1 22437330 4824 4.31 0.60 12 0.01 4990.00 35987.00 24400 20240627 -11.89 18900 20250203 13.76 23000 -6.52 20250228 18900 13.76 20250203 24400 -11.89 20240627 18900 13.76 20250203 0.27 N 284740 100 22 억 1510546 N N 9 N 00 N
9 20250317 091105 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21400 -100 5 -0.47 4214350 196 1.02 21600 21600 21400 27950 15050 21500 21501.79 6.73 0 -150 21833 21666 21383 21216 20933 21750 21300 22 6450 100 15910 50 1 22437330 4802 4.29 0.59 12 0.00 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 0.27 N 284740 100 22 억 1510546 N N 9 N 00 N
10 20250314 161058 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21500 150 2 0.70 411981200 19284 124.69 21350 21550 21100 27750 14950 21350 21363.89 6.72 0 -694 21750 21550 21250 21050 20750 21650 21150 22 6400 100 15790 50 1 22437330 4824 4.31 0.60 12 0.09 4990.00 35987.00 24400 20240627 -11.89 18900 20250203 13.76 23000 -6.52 20250228 18900 13.76 20250203 24400 -11.89 20240627 18900 13.76 20250203 0.29 N 284740 100 22 억 1506670 N N 9 N 00 N
11 20250314 151106 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21350 0 3 0.00 383724900 17965 116.17 21350 21550 21100 27750 14950 21350 21359.58 6.72 0 -939 21750 21550 21250 21050 20750 21650 21150 22 6400 100 15790 50 1 22437330 4790 4.28 0.59 12 0.08 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 1506670 N N 63 N 00 N
12 20250314 141100 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21400 50 2 0.23 331144950 15498 100.21 21350 21550 21100 27750 14950 21350 21366.95 6.72 0 -1628 21750 21550 21250 21050 20750 21650 21150 22 6400 100 15790 50 1 22437330 4802 4.29 0.59 12 0.07 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 0.29 N 284740 100 22 억 1506670 N N 63 N 00 N