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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,161158,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15000,270,2,1.83,52776890,3530,299.15,14730,15070,14730,19140,10320,14730,14950.96,1.07,0,-145,15030,14880,14740,14590,14450,14955,14665,33,4410,100,10600,10,1,32841902,4926,-11.61,2.32,12,0.01,-1292.00,6458.00,22550,20240325,-33.48,14600,20250227,2.74,18190,-17.54,20250102,14600,2.74,20250227,22550,-33.48,20240325,14600,2.74,20250227,0.00,N,403550,100,32 억,,351776,N,N,8,N,00,N
20250306,151159,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15000,270,2,1.83,48697490,3258,276.10,14730,15070,14730,19140,10320,14730,14947.05,1.07,0,-125,15030,14880,14740,14590,14450,14955,14665,33,4410,100,10600,10,1,32841902,4926,-11.61,2.32,12,0.01,-1292.00,6458.00,22550,20240325,-33.48,14600,20250227,2.74,18190,-17.54,20250102,14600,2.74,20250227,22550,-33.48,20240325,14600,2.74,20250227,0.00,N,403550,100,32 억,,351776,N,N,20,N,00,N
20250306,141158,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14880,150,2,1.02,44709880,2991,253.47,14730,15070,14730,19140,10320,14730,14948.14,1.07,0,-149,15030,14880,14740,14590,14450,14955,14665,33,4410,100,10600,10,1,32841902,4887,-11.52,2.30,12,0.01,-1292.00,6458.00,22550,20240325,-34.01,14600,20250227,1.92,18190,-18.20,20250102,14600,1.92,20250227,22550,-34.01,20240325,14600,1.92,20250227,0.00,N,403550,100,32 억,,351776,N,N,20,N,00,N
20250306,131158,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14880,150,2,1.02,44456420,2974,252.03,14730,15070,14730,19140,10320,14730,14948.36,1.07,0,-138,15030,14880,14740,14590,14450,14955,14665,33,4410,100,10600,10,1,32841902,4887,-11.52,2.30,12,0.01,-1292.00,6458.00,22550,20240325,-34.01,14600,20250227,1.92,18190,-18.20,20250102,14600,1.92,20250227,22550,-34.01,20240325,14600,1.92,20250227,0.00,N,403550,100,32 억,,351776,N,N,20,N,00,N
20250306,121157,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14910,180,2,1.22,41106580,2749,232.97,14730,15070,14730,19140,10320,14730,14953.28,1.07,0,-135,15030,14880,14740,14590,14450,14955,14665,33,4410,100,10600,10,1,32841902,4897,-11.54,2.31,12,0.01,-1292.00,6458.00,22550,20240325,-33.88,14600,20250227,2.12,18190,-18.03,20250102,14600,2.12,20250227,22550,-33.88,20240325,14600,2.12,20250227,0.00,N,403550,100,32 억,,351776,N,N,20,N,00,N
20250306,111154,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14990,260,2,1.77,40017860,2676,226.78,14730,15070,14730,19140,10320,14730,14954.36,1.07,0,-132,15030,14880,14740,14590,14450,14955,14665,33,4410,100,10600,10,1,32841902,4923,-11.60,2.32,12,0.01,-1292.00,6458.00,22550,20240325,-33.53,14600,20250227,2.67,18190,-17.59,20250102,14600,2.67,20250227,22550,-33.53,20240325,14600,2.67,20250227,0.00,N,403550,100,32 억,,351776,N,N,20,N,00,N
20250306,101156,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15000,270,2,1.83,33764910,2260,191.53,14730,15000,14730,19140,10320,14730,14940.23,1.07,0,-109,15030,14880,14740,14590,14450,14955,14665,33,4410,100,10600,10,1,32841902,4926,-11.61,2.32,12,0.01,-1292.00,6458.00,22550,20240325,-33.48,14600,20250227,2.74,18190,-17.54,20250102,14600,2.74,20250227,22550,-33.48,20240325,14600,2.74,20250227,0.00,N,403550,100,32 억,,351776,N,N,20,N,00,N
20250306,091201,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14730,0,3,0.00,3240600,220,18.64,14730,14730,14730,19140,10320,14730,14730.00,1.07,0,0,15030,14880,14740,14590,14450,14955,14665,33,4410,100,10600,10,1,32841902,4838,-11.40,2.28,12,0.00,-1292.00,6458.00,22550,20240325,-34.68,14600,20250227,0.89,18190,-19.02,20250102,14600,0.89,20250227,22550,-34.68,20240325,14600,0.89,20250227,0.00,N,403550,100,32 억,,351776,N,N,20,N,00,N
20250305,161142,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,14730,30,2,0.20,17344510,1180,51.89,14600,14890,14600,19110,10290,14700,14698.74,1.07,0,-145,15233,14966,14833,14566,14433,14900,14500,33,4410,100,10580,10,1,32841902,4838,-11.40,2.28,12,0.00,-1292.00,6458.00,22550,20240325,-34.68,14600,20250305,0.89,18190,-19.02,20250102,14600,0.89,20250305,22550,-34.68,20240325,14600,0.89,20250305,0.00,N,403550,100,32 억,,351888,N,N,20,N,00,N
20250305,151149,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,14690,-10,5,-0.07,13912760,947,41.64,14600,14890,14600,19110,10290,14700,14691.40,1.07,0,-129,15233,14966,14833,14566,14433,14900,14500,33,4410,100,10580,10,1,32841902,4824,-11.37,2.27,12,0.00,-1292.00,6458.00,22550,20240325,-34.86,14600,20250305,0.62,18190,-19.24,20250102,14600,0.62,20250305,22550,-34.86,20240325,14600,0.62,20250305,0.00,N,403550,100,32 억,,351888,N,N,2,N,00,N
20250305,141149,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,14720,20,2,0.14,13280090,904,39.75,14600,14890,14600,19110,10290,14700,14690.37,1.07,0,-146,15233,14966,14833,14566,14433,14900,14500,33,4410,100,10580,10,1,32841902,4834,-11.39,2.28,12,0.00,-1292.00,6458.00,22550,20240325,-34.72,14600,20250305,0.82,18190,-19.08,20250102,14600,0.82,20250305,22550,-34.72,20240325,14600,0.82,20250305,0.00,N,403550,100,32 억,,351888,N,N,2,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 20250306 161158 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15000 270 2 1.83 52776890 3530 299.15 14730 15070 14730 19140 10320 14730 14950.96 1.07 0 -145 15030 14880 14740 14590 14450 14955 14665 33 4410 100 10600 10 1 32841902 4926 -11.61 2.32 12 0.01 -1292.00 6458.00 22550 20240325 -33.48 14600 20250227 2.74 18190 -17.54 20250102 14600 2.74 20250227 22550 -33.48 20240325 14600 2.74 20250227 0.00 N 403550 100 32 억 351776 N N 8 N 00 N
3 20250306 151159 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15000 270 2 1.83 48697490 3258 276.10 14730 15070 14730 19140 10320 14730 14947.05 1.07 0 -125 15030 14880 14740 14590 14450 14955 14665 33 4410 100 10600 10 1 32841902 4926 -11.61 2.32 12 0.01 -1292.00 6458.00 22550 20240325 -33.48 14600 20250227 2.74 18190 -17.54 20250102 14600 2.74 20250227 22550 -33.48 20240325 14600 2.74 20250227 0.00 N 403550 100 32 억 351776 N N 20 N 00 N
4 20250306 141158 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14880 150 2 1.02 44709880 2991 253.47 14730 15070 14730 19140 10320 14730 14948.14 1.07 0 -149 15030 14880 14740 14590 14450 14955 14665 33 4410 100 10600 10 1 32841902 4887 -11.52 2.30 12 0.01 -1292.00 6458.00 22550 20240325 -34.01 14600 20250227 1.92 18190 -18.20 20250102 14600 1.92 20250227 22550 -34.01 20240325 14600 1.92 20250227 0.00 N 403550 100 32 억 351776 N N 20 N 00 N
5 20250306 131158 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14880 150 2 1.02 44456420 2974 252.03 14730 15070 14730 19140 10320 14730 14948.36 1.07 0 -138 15030 14880 14740 14590 14450 14955 14665 33 4410 100 10600 10 1 32841902 4887 -11.52 2.30 12 0.01 -1292.00 6458.00 22550 20240325 -34.01 14600 20250227 1.92 18190 -18.20 20250102 14600 1.92 20250227 22550 -34.01 20240325 14600 1.92 20250227 0.00 N 403550 100 32 억 351776 N N 20 N 00 N
6 20250306 121157 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14910 180 2 1.22 41106580 2749 232.97 14730 15070 14730 19140 10320 14730 14953.28 1.07 0 -135 15030 14880 14740 14590 14450 14955 14665 33 4410 100 10600 10 1 32841902 4897 -11.54 2.31 12 0.01 -1292.00 6458.00 22550 20240325 -33.88 14600 20250227 2.12 18190 -18.03 20250102 14600 2.12 20250227 22550 -33.88 20240325 14600 2.12 20250227 0.00 N 403550 100 32 억 351776 N N 20 N 00 N
7 20250306 111154 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14990 260 2 1.77 40017860 2676 226.78 14730 15070 14730 19140 10320 14730 14954.36 1.07 0 -132 15030 14880 14740 14590 14450 14955 14665 33 4410 100 10600 10 1 32841902 4923 -11.60 2.32 12 0.01 -1292.00 6458.00 22550 20240325 -33.53 14600 20250227 2.67 18190 -17.59 20250102 14600 2.67 20250227 22550 -33.53 20240325 14600 2.67 20250227 0.00 N 403550 100 32 억 351776 N N 20 N 00 N
8 20250306 101156 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15000 270 2 1.83 33764910 2260 191.53 14730 15000 14730 19140 10320 14730 14940.23 1.07 0 -109 15030 14880 14740 14590 14450 14955 14665 33 4410 100 10600 10 1 32841902 4926 -11.61 2.32 12 0.01 -1292.00 6458.00 22550 20240325 -33.48 14600 20250227 2.74 18190 -17.54 20250102 14600 2.74 20250227 22550 -33.48 20240325 14600 2.74 20250227 0.00 N 403550 100 32 억 351776 N N 20 N 00 N
9 20250306 091201 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14730 0 3 0.00 3240600 220 18.64 14730 14730 14730 19140 10320 14730 14730.00 1.07 0 0 15030 14880 14740 14590 14450 14955 14665 33 4410 100 10600 10 1 32841902 4838 -11.40 2.28 12 0.00 -1292.00 6458.00 22550 20240325 -34.68 14600 20250227 0.89 18190 -19.02 20250102 14600 0.89 20250227 22550 -34.68 20240325 14600 0.89 20250227 0.00 N 403550 100 32 억 351776 N N 20 N 00 N
10 20250305 161142 55 60.00 KOSPI 신저가 일반서비스 N N N Y 60 N 14730 30 2 0.20 17344510 1180 51.89 14600 14890 14600 19110 10290 14700 14698.74 1.07 0 -145 15233 14966 14833 14566 14433 14900 14500 33 4410 100 10580 10 1 32841902 4838 -11.40 2.28 12 0.00 -1292.00 6458.00 22550 20240325 -34.68 14600 20250305 0.89 18190 -19.02 20250102 14600 0.89 20250305 22550 -34.68 20240325 14600 0.89 20250305 0.00 N 403550 100 32 억 351888 N N 20 N 00 N
11 20250305 151149 55 60.00 KOSPI 신저가 일반서비스 N N N Y 60 N 14690 -10 5 -0.07 13912760 947 41.64 14600 14890 14600 19110 10290 14700 14691.40 1.07 0 -129 15233 14966 14833 14566 14433 14900 14500 33 4410 100 10580 10 1 32841902 4824 -11.37 2.27 12 0.00 -1292.00 6458.00 22550 20240325 -34.86 14600 20250305 0.62 18190 -19.24 20250102 14600 0.62 20250305 22550 -34.86 20240325 14600 0.62 20250305 0.00 N 403550 100 32 억 351888 N N 2 N 00 N
12 20250305 141149 55 60.00 KOSPI 신저가 일반서비스 N N N Y 60 N 14720 20 2 0.14 13280090 904 39.75 14600 14890 14600 19110 10290 14700 14690.37 1.07 0 -146 15233 14966 14833 14566 14433 14900 14500 33 4410 100 10580 10 1 32841902 4834 -11.39 2.28 12 0.00 -1292.00 6458.00 22550 20240325 -34.72 14600 20250305 0.82 18190 -19.08 20250102 14600 0.82 20250305 22550 -34.72 20240325 14600 0.82 20250305 0.00 N 403550 100 32 억 351888 N N 2 N 00 N