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
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
20250317,161242,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15150,-1600,5,-9.55,1027985905,66982,34.91,16100,16100,15050,21750,11730,16750,15347.67,1.03,0,-4706,18183,17466,16783,16066,15383,17125,15725,33,5000,100,12060,10,1,32841902,4976,-11.73,2.35,12,0.20,-1292.00,6458.00,22550,20240325,-32.82,13550,20250311,11.81,18190,-16.71,20250102,13550,11.81,20250311,22550,-32.82,20240325,13550,11.81,20250311,0.00,N,403550,100,32 억,,339600,N,N,5,N,00,N
20250317,151242,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15170,-1580,5,-9.43,1010499065,65828,34.31,16100,16100,15050,21750,11730,16750,15350.60,1.03,0,-4218,18183,17466,16783,16066,15383,17125,15725,33,5000,100,12060,10,1,32841902,4982,-11.74,2.35,12,0.20,-1292.00,6458.00,22550,20240325,-32.73,13550,20250311,11.96,18190,-16.60,20250102,13550,11.96,20250311,22550,-32.73,20240325,13550,11.96,20250311,0.00,N,403550,100,32 억,,339600,N,N,11,N,00,N
20250317,141244,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15160,-1590,5,-9.49,930433775,60547,31.56,16100,16100,15050,21750,11730,16750,15367.13,1.03,0,-1582,18183,17466,16783,16066,15383,17125,15725,33,5000,100,12060,10,1,32841902,4979,-11.73,2.35,12,0.18,-1292.00,6458.00,22550,20240325,-32.77,13550,20250311,11.88,18190,-16.66,20250102,13550,11.88,20250311,22550,-32.77,20240325,13550,11.88,20250311,0.00,N,403550,100,32 억,,339600,N,N,11,N,00,N
20250317,131243,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15290,-1460,5,-8.72,804765155,52289,27.26,16100,16100,15050,21750,11730,16750,15390.72,1.03,0,1225,18183,17466,16783,16066,15383,17125,15725,33,5000,100,12060,10,1,32841902,5022,-11.83,2.37,12,0.16,-1292.00,6458.00,22550,20240325,-32.20,13550,20250311,12.84,18190,-15.94,20250102,13550,12.84,20250311,22550,-32.20,20240325,13550,12.84,20250311,0.00,N,403550,100,32 억,,339600,N,N,11,N,00,N
20250317,121242,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15370,-1380,5,-8.24,740778550,48116,25.08,16100,16100,15050,21750,11730,16750,15395.68,1.03,0,1283,18183,17466,16783,16066,15383,17125,15725,33,5000,100,12060,10,1,32841902,5048,-11.90,2.38,12,0.15,-1292.00,6458.00,22550,20240325,-31.84,13550,20250311,13.43,18190,-15.50,20250102,13550,13.43,20250311,22550,-31.84,20240325,13550,13.43,20250311,0.00,N,403550,100,32 억,,339600,N,N,11,N,00,N
20250317,111241,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15370,-1380,5,-8.24,687476810,44656,23.28,16100,16100,15050,21750,11730,16750,15394.95,1.03,0,1328,18183,17466,16783,16066,15383,17125,15725,33,5000,100,12060,10,1,32841902,5048,-11.90,2.38,12,0.14,-1292.00,6458.00,22550,20240325,-31.84,13550,20250311,13.43,18190,-15.50,20250102,13550,13.43,20250311,22550,-31.84,20240325,13550,13.43,20250311,0.00,N,403550,100,32 억,,339600,N,N,11,N,00,N
20250317,101240,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15170,-1580,5,-9.43,554521785,35915,18.72,16100,16100,15050,21750,11730,16750,15439.84,1.03,0,1248,18183,17466,16783,16066,15383,17125,15725,33,5000,100,12060,10,1,32841902,4982,-11.74,2.35,12,0.11,-1292.00,6458.00,22550,20240325,-32.73,13550,20250311,11.96,18190,-16.60,20250102,13550,11.96,20250311,22550,-32.73,20240325,13550,11.96,20250311,0.00,N,403550,100,32 억,,339600,N,N,11,N,00,N
20250317,091244,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15200,-1550,5,-9.25,386878610,24931,12.99,16100,16100,15050,21750,11730,16750,15517.97,1.03,0,2777,18183,17466,16783,16066,15383,17125,15725,33,5000,100,12060,10,1,32841902,4992,-11.76,2.35,12,0.08,-1292.00,6458.00,22550,20240325,-32.59,13550,20250311,12.18,18190,-16.44,20250102,13550,12.18,20250311,22550,-32.59,20240325,13550,12.18,20250311,0.00,N,403550,100,32 억,,339600,N,N,11,N,00,N
20250314,161236,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16750,2540,2,17.87,3236179030,190581,22500.71,17490,17500,16100,18470,9950,14210,16980.96,1.07,0,14954,14483,14346,14273,14136,14063,14415,14205,33,4260,100,10230,10,1,32841902,5501,-12.96,2.59,12,0.58,-1292.00,6458.00,22550,20240325,-25.72,13550,20250311,23.62,18190,-7.92,20250102,13550,23.62,20250311,22550,-25.72,20240325,13550,23.62,20250311,0.00,N,403550,100,32 억,,351736,N,N,11,N,00,N
20250314,151245,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16760,2550,2,17.95,3177569690,187083,22087.72,17490,17500,16100,18470,9950,14210,16984.81,1.07,0,15090,14483,14346,14273,14136,14063,14415,14205,33,4260,100,10230,10,1,32841902,5504,-12.97,2.60,12,0.57,-1292.00,6458.00,22550,20240325,-25.68,13550,20250311,23.69,18190,-7.86,20250102,13550,23.69,20250311,22550,-25.68,20240325,13550,23.69,20250311,0.00,N,403550,100,32 억,,351736,N,N,82,N,00,N
20250314,141239,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17000,2790,2,19.63,2914949955,171586,20258.09,17490,17500,16100,18470,9950,14210,16988.27,1.07,0,11548,14483,14346,14273,14136,14063,14415,14205,33,4260,100,10230,10,1,32841902,5583,-13.16,2.63,12,0.52,-1292.00,6458.00,22550,20240325,-24.61,13550,20250311,25.46,18190,-6.54,20250102,13550,25.46,20250311,22550,-24.61,20240325,13550,25.46,20250311,0.00,N,403550,100,32 억,,351736,N,N,82,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 161242 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15150 -1600 5 -9.55 1027985905 66982 34.91 16100 16100 15050 21750 11730 16750 15347.67 1.03 0 -4706 18183 17466 16783 16066 15383 17125 15725 33 5000 100 12060 10 1 32841902 4976 -11.73 2.35 12 0.20 -1292.00 6458.00 22550 20240325 -32.82 13550 20250311 11.81 18190 -16.71 20250102 13550 11.81 20250311 22550 -32.82 20240325 13550 11.81 20250311 0.00 N 403550 100 32 억 339600 N N 5 N 00 N
3 20250317 151242 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15170 -1580 5 -9.43 1010499065 65828 34.31 16100 16100 15050 21750 11730 16750 15350.60 1.03 0 -4218 18183 17466 16783 16066 15383 17125 15725 33 5000 100 12060 10 1 32841902 4982 -11.74 2.35 12 0.20 -1292.00 6458.00 22550 20240325 -32.73 13550 20250311 11.96 18190 -16.60 20250102 13550 11.96 20250311 22550 -32.73 20240325 13550 11.96 20250311 0.00 N 403550 100 32 억 339600 N N 11 N 00 N
4 20250317 141244 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15160 -1590 5 -9.49 930433775 60547 31.56 16100 16100 15050 21750 11730 16750 15367.13 1.03 0 -1582 18183 17466 16783 16066 15383 17125 15725 33 5000 100 12060 10 1 32841902 4979 -11.73 2.35 12 0.18 -1292.00 6458.00 22550 20240325 -32.77 13550 20250311 11.88 18190 -16.66 20250102 13550 11.88 20250311 22550 -32.77 20240325 13550 11.88 20250311 0.00 N 403550 100 32 억 339600 N N 11 N 00 N
5 20250317 131243 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15290 -1460 5 -8.72 804765155 52289 27.26 16100 16100 15050 21750 11730 16750 15390.72 1.03 0 1225 18183 17466 16783 16066 15383 17125 15725 33 5000 100 12060 10 1 32841902 5022 -11.83 2.37 12 0.16 -1292.00 6458.00 22550 20240325 -32.20 13550 20250311 12.84 18190 -15.94 20250102 13550 12.84 20250311 22550 -32.20 20240325 13550 12.84 20250311 0.00 N 403550 100 32 억 339600 N N 11 N 00 N
6 20250317 121242 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15370 -1380 5 -8.24 740778550 48116 25.08 16100 16100 15050 21750 11730 16750 15395.68 1.03 0 1283 18183 17466 16783 16066 15383 17125 15725 33 5000 100 12060 10 1 32841902 5048 -11.90 2.38 12 0.15 -1292.00 6458.00 22550 20240325 -31.84 13550 20250311 13.43 18190 -15.50 20250102 13550 13.43 20250311 22550 -31.84 20240325 13550 13.43 20250311 0.00 N 403550 100 32 억 339600 N N 11 N 00 N
7 20250317 111241 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15370 -1380 5 -8.24 687476810 44656 23.28 16100 16100 15050 21750 11730 16750 15394.95 1.03 0 1328 18183 17466 16783 16066 15383 17125 15725 33 5000 100 12060 10 1 32841902 5048 -11.90 2.38 12 0.14 -1292.00 6458.00 22550 20240325 -31.84 13550 20250311 13.43 18190 -15.50 20250102 13550 13.43 20250311 22550 -31.84 20240325 13550 13.43 20250311 0.00 N 403550 100 32 억 339600 N N 11 N 00 N
8 20250317 101240 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15170 -1580 5 -9.43 554521785 35915 18.72 16100 16100 15050 21750 11730 16750 15439.84 1.03 0 1248 18183 17466 16783 16066 15383 17125 15725 33 5000 100 12060 10 1 32841902 4982 -11.74 2.35 12 0.11 -1292.00 6458.00 22550 20240325 -32.73 13550 20250311 11.96 18190 -16.60 20250102 13550 11.96 20250311 22550 -32.73 20240325 13550 11.96 20250311 0.00 N 403550 100 32 억 339600 N N 11 N 00 N
9 20250317 091244 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15200 -1550 5 -9.25 386878610 24931 12.99 16100 16100 15050 21750 11730 16750 15517.97 1.03 0 2777 18183 17466 16783 16066 15383 17125 15725 33 5000 100 12060 10 1 32841902 4992 -11.76 2.35 12 0.08 -1292.00 6458.00 22550 20240325 -32.59 13550 20250311 12.18 18190 -16.44 20250102 13550 12.18 20250311 22550 -32.59 20240325 13550 12.18 20250311 0.00 N 403550 100 32 억 339600 N N 11 N 00 N
10 20250314 161236 55 60.00 KOSPI 일반서비스 N N N Y 60 N 16750 2540 2 17.87 3236179030 190581 22500.71 17490 17500 16100 18470 9950 14210 16980.96 1.07 0 14954 14483 14346 14273 14136 14063 14415 14205 33 4260 100 10230 10 1 32841902 5501 -12.96 2.59 12 0.58 -1292.00 6458.00 22550 20240325 -25.72 13550 20250311 23.62 18190 -7.92 20250102 13550 23.62 20250311 22550 -25.72 20240325 13550 23.62 20250311 0.00 N 403550 100 32 억 351736 N N 11 N 00 N
11 20250314 151245 55 60.00 KOSPI 일반서비스 N N N Y 60 N 16760 2550 2 17.95 3177569690 187083 22087.72 17490 17500 16100 18470 9950 14210 16984.81 1.07 0 15090 14483 14346 14273 14136 14063 14415 14205 33 4260 100 10230 10 1 32841902 5504 -12.97 2.60 12 0.57 -1292.00 6458.00 22550 20240325 -25.68 13550 20250311 23.69 18190 -7.86 20250102 13550 23.69 20250311 22550 -25.68 20240325 13550 23.69 20250311 0.00 N 403550 100 32 억 351736 N N 82 N 00 N
12 20250314 141239 55 60.00 KOSPI 일반서비스 N N N Y 60 N 17000 2790 2 19.63 2914949955 171586 20258.09 17490 17500 16100 18470 9950 14210 16988.27 1.07 0 11548 14483 14346 14273 14136 14063 14415 14205 33 4260 100 10230 10 1 32841902 5583 -13.16 2.63 12 0.52 -1292.00 6458.00 22550 20240325 -24.61 13550 20250311 25.46 18190 -6.54 20250102 13550 25.46 20250311 22550 -24.61 20240325 13550 25.46 20250311 0.00 N 403550 100 32 억 351736 N N 82 N 00 N