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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
018670/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
20250313,160328,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,250500,10500,2,4.38,4524668250,18146,426.56,241500,254000,240000,312000,168000,240000,249347.46,7.38,0,761,243333,241666,239333,237666,235333,242500,238500,462,72000,5000,182400,500,1,9230244,23122,7.31,0.89,12,0.20,34267.00,280436.00,254000,20250313,-1.38,148300,20240320,68.91,254000,-1.38,20250313,207000,21.01,20250102,254000,-1.38,20250313,148300,68.91,20240320,0.08,N,018670,5000,461 억,,681333,N,N,15,N,00,N
20250313,150329,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,252500,12500,2,5.21,4259913750,17093,401.81,241500,254000,240000,312000,168000,240000,249219.78,7.38,0,1058,243333,241666,239333,237666,235333,242500,238500,462,72000,5000,182400,500,1,9230244,23306,7.37,0.90,12,0.19,34267.00,280436.00,254000,20250313,-0.59,148300,20240320,70.26,254000,-0.59,20250313,207000,21.98,20250102,254000,-0.59,20250313,148300,70.26,20240320,0.08,N,018670,5000,461 억,,681333,N,N,2,N,00,N
20250313,140328,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,250500,10500,2,4.38,3148118750,12681,298.10,241500,253500,240000,312000,168000,240000,248254.77,7.38,0,1829,243333,241666,239333,237666,235333,242500,238500,462,72000,5000,182400,500,1,9230244,23122,7.31,0.89,12,0.14,34267.00,280436.00,253500,20250313,-1.18,148300,20240320,68.91,253500,-1.18,20250313,207000,21.01,20250102,253500,-1.18,20250313,148300,68.91,20240320,0.08,N,018670,5000,461 억,,681333,N,N,2,N,00,N
20250313,130328,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,249000,9000,2,3.75,2687855500,10840,254.82,241500,253500,240000,312000,168000,240000,247957.15,7.38,0,2125,243333,241666,239333,237666,235333,242500,238500,462,72000,5000,182400,500,1,9230244,22983,7.27,0.89,12,0.12,34267.00,280436.00,253500,20250313,-1.78,148300,20240320,67.90,253500,-1.78,20250313,207000,20.29,20250102,253500,-1.78,20250313,148300,67.90,20240320,0.08,N,018670,5000,461 억,,681333,N,N,2,N,00,N
20250313,120328,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,250000,10000,2,4.17,2454643250,9906,232.86,241500,253500,240000,312000,168000,240000,247793.58,7.38,0,2430,243333,241666,239333,237666,235333,242500,238500,462,72000,5000,182400,500,1,9230244,23076,7.30,0.89,12,0.11,34267.00,280436.00,253500,20250313,-1.38,148300,20240320,68.58,253500,-1.38,20250313,207000,20.77,20250102,253500,-1.38,20250313,148300,68.58,20240320,0.08,N,018670,5000,461 억,,681333,N,N,2,N,00,N
20250313,110328,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,250500,10500,2,4.38,2187401000,8837,207.73,241500,253500,240000,312000,168000,240000,247527.55,7.38,0,2700,243333,241666,239333,237666,235333,242500,238500,462,72000,5000,182400,500,1,9230244,23122,7.31,0.89,12,0.10,34267.00,280436.00,253500,20250313,-1.18,148300,20240320,68.91,253500,-1.18,20250313,207000,21.01,20250102,253500,-1.18,20250313,148300,68.91,20240320,0.08,N,018670,5000,461 억,,681333,N,N,2,N,00,N
20250313,100328,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,248500,8500,2,3.54,1300753000,5294,124.45,241500,249000,240000,312000,168000,240000,245703.25,7.38,0,1658,243333,241666,239333,237666,235333,242500,238500,462,72000,5000,182400,500,1,9230244,22937,7.25,0.89,12,0.06,34267.00,280436.00,251000,20250224,-1.00,148300,20240320,67.57,251000,-1.00,20250224,207000,20.05,20250102,251000,-1.00,20250224,148300,67.57,20240320,0.08,N,018670,5000,461 억,,681333,N,N,2,N,00,N
20250313,090328,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,242000,2000,2,0.83,81704500,339,7.97,241500,242000,240000,312000,168000,240000,241016.22,7.38,0,55,243333,241666,239333,237666,235333,242500,238500,462,72000,5000,182400,500,1,9230244,22337,7.06,0.86,12,0.00,34267.00,280436.00,251000,20250224,-3.59,148300,20240320,63.18,251000,-3.59,20250224,207000,16.91,20250102,251000,-3.59,20250224,148300,63.18,20240320,0.08,N,018670,5000,461 억,,681333,N,N,2,N,00,N
20250312,160327,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,240000,2500,2,1.05,842613750,3524,27.38,239500,241000,237000,308500,166500,237500,239104.91,7.39,0,-261,245833,241666,237833,233666,229833,243750,235750,462,71000,5000,180500,500,1,9230244,22153,7.00,0.86,12,0.04,34267.00,280436.00,251000,20250224,-4.38,148300,20240320,61.83,251000,-4.38,20250224,207000,15.94,20250102,251000,-4.38,20250224,148300,61.83,20240320,0.08,N,018670,5000,461 억,,682235,N,N,2,N,00,N
20250312,150328,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,239000,1500,2,0.63,778451250,3256,25.29,239500,241000,237000,308500,166500,237500,239082.08,7.39,0,-284,245833,241666,237833,233666,229833,243750,235750,462,71000,5000,180500,500,1,9230244,22060,6.97,0.85,12,0.04,34267.00,280436.00,251000,20250224,-4.78,148300,20240320,61.16,251000,-4.78,20250224,207000,15.46,20250102,251000,-4.78,20250224,148300,61.16,20240320,0.08,N,018670,5000,461 억,,682235,N,N,1,N,00,N
20250312,140326,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,238000,500,2,0.21,648279750,2709,21.04,239500,241000,237000,308500,166500,237500,239305.92,7.39,0,-291,245833,241666,237833,233666,229833,243750,235750,462,71000,5000,180500,500,1,9230244,21968,6.95,0.85,12,0.03,34267.00,280436.00,251000,20250224,-5.18,148300,20240320,60.49,251000,-5.18,20250224,207000,14.98,20250102,251000,-5.18,20250224,148300,60.49,20240320,0.08,N,018670,5000,461 억,,682235,N,N,1,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 20250313 160328 55 60.00 KOSPI 신고가 유통 N N N Y 60 N 250500 10500 2 4.38 4524668250 18146 426.56 241500 254000 240000 312000 168000 240000 249347.46 7.38 0 761 243333 241666 239333 237666 235333 242500 238500 462 72000 5000 182400 500 1 9230244 23122 7.31 0.89 12 0.20 34267.00 280436.00 254000 20250313 -1.38 148300 20240320 68.91 254000 -1.38 20250313 207000 21.01 20250102 254000 -1.38 20250313 148300 68.91 20240320 0.08 N 018670 5000 461 억 681333 N N 15 N 00 N
3 20250313 150329 55 60.00 KOSPI 신고가 유통 N N N Y 60 N 252500 12500 2 5.21 4259913750 17093 401.81 241500 254000 240000 312000 168000 240000 249219.78 7.38 0 1058 243333 241666 239333 237666 235333 242500 238500 462 72000 5000 182400 500 1 9230244 23306 7.37 0.90 12 0.19 34267.00 280436.00 254000 20250313 -0.59 148300 20240320 70.26 254000 -0.59 20250313 207000 21.98 20250102 254000 -0.59 20250313 148300 70.26 20240320 0.08 N 018670 5000 461 억 681333 N N 2 N 00 N
4 20250313 140328 55 60.00 KOSPI 신고가 유통 N N N Y 60 N 250500 10500 2 4.38 3148118750 12681 298.10 241500 253500 240000 312000 168000 240000 248254.77 7.38 0 1829 243333 241666 239333 237666 235333 242500 238500 462 72000 5000 182400 500 1 9230244 23122 7.31 0.89 12 0.14 34267.00 280436.00 253500 20250313 -1.18 148300 20240320 68.91 253500 -1.18 20250313 207000 21.01 20250102 253500 -1.18 20250313 148300 68.91 20240320 0.08 N 018670 5000 461 억 681333 N N 2 N 00 N
5 20250313 130328 55 60.00 KOSPI 신고가 유통 N N N Y 60 N 249000 9000 2 3.75 2687855500 10840 254.82 241500 253500 240000 312000 168000 240000 247957.15 7.38 0 2125 243333 241666 239333 237666 235333 242500 238500 462 72000 5000 182400 500 1 9230244 22983 7.27 0.89 12 0.12 34267.00 280436.00 253500 20250313 -1.78 148300 20240320 67.90 253500 -1.78 20250313 207000 20.29 20250102 253500 -1.78 20250313 148300 67.90 20240320 0.08 N 018670 5000 461 억 681333 N N 2 N 00 N
6 20250313 120328 55 60.00 KOSPI 신고가 유통 N N N Y 60 N 250000 10000 2 4.17 2454643250 9906 232.86 241500 253500 240000 312000 168000 240000 247793.58 7.38 0 2430 243333 241666 239333 237666 235333 242500 238500 462 72000 5000 182400 500 1 9230244 23076 7.30 0.89 12 0.11 34267.00 280436.00 253500 20250313 -1.38 148300 20240320 68.58 253500 -1.38 20250313 207000 20.77 20250102 253500 -1.38 20250313 148300 68.58 20240320 0.08 N 018670 5000 461 억 681333 N N 2 N 00 N
7 20250313 110328 55 60.00 KOSPI 신고가 유통 N N N Y 60 N 250500 10500 2 4.38 2187401000 8837 207.73 241500 253500 240000 312000 168000 240000 247527.55 7.38 0 2700 243333 241666 239333 237666 235333 242500 238500 462 72000 5000 182400 500 1 9230244 23122 7.31 0.89 12 0.10 34267.00 280436.00 253500 20250313 -1.18 148300 20240320 68.91 253500 -1.18 20250313 207000 21.01 20250102 253500 -1.18 20250313 148300 68.91 20240320 0.08 N 018670 5000 461 억 681333 N N 2 N 00 N
8 20250313 100328 55 60.00 KOSPI 유통 N N N Y 60 N 248500 8500 2 3.54 1300753000 5294 124.45 241500 249000 240000 312000 168000 240000 245703.25 7.38 0 1658 243333 241666 239333 237666 235333 242500 238500 462 72000 5000 182400 500 1 9230244 22937 7.25 0.89 12 0.06 34267.00 280436.00 251000 20250224 -1.00 148300 20240320 67.57 251000 -1.00 20250224 207000 20.05 20250102 251000 -1.00 20250224 148300 67.57 20240320 0.08 N 018670 5000 461 억 681333 N N 2 N 00 N
9 20250313 090328 55 60.00 KOSPI 유통 N N N Y 60 N 242000 2000 2 0.83 81704500 339 7.97 241500 242000 240000 312000 168000 240000 241016.22 7.38 0 55 243333 241666 239333 237666 235333 242500 238500 462 72000 5000 182400 500 1 9230244 22337 7.06 0.86 12 0.00 34267.00 280436.00 251000 20250224 -3.59 148300 20240320 63.18 251000 -3.59 20250224 207000 16.91 20250102 251000 -3.59 20250224 148300 63.18 20240320 0.08 N 018670 5000 461 억 681333 N N 2 N 00 N
10 20250312 160327 55 60.00 KOSPI 유통 N N N Y 60 N 240000 2500 2 1.05 842613750 3524 27.38 239500 241000 237000 308500 166500 237500 239104.91 7.39 0 -261 245833 241666 237833 233666 229833 243750 235750 462 71000 5000 180500 500 1 9230244 22153 7.00 0.86 12 0.04 34267.00 280436.00 251000 20250224 -4.38 148300 20240320 61.83 251000 -4.38 20250224 207000 15.94 20250102 251000 -4.38 20250224 148300 61.83 20240320 0.08 N 018670 5000 461 억 682235 N N 2 N 00 N
11 20250312 150328 55 60.00 KOSPI 유통 N N N Y 60 N 239000 1500 2 0.63 778451250 3256 25.29 239500 241000 237000 308500 166500 237500 239082.08 7.39 0 -284 245833 241666 237833 233666 229833 243750 235750 462 71000 5000 180500 500 1 9230244 22060 6.97 0.85 12 0.04 34267.00 280436.00 251000 20250224 -4.78 148300 20240320 61.16 251000 -4.78 20250224 207000 15.46 20250102 251000 -4.78 20250224 148300 61.16 20240320 0.08 N 018670 5000 461 억 682235 N N 1 N 00 N
12 20250312 140326 55 60.00 KOSPI 유통 N N N Y 60 N 238000 500 2 0.21 648279750 2709 21.04 239500 241000 237000 308500 166500 237500 239305.92 7.39 0 -291 245833 241666 237833 233666 229833 243750 235750 462 71000 5000 180500 500 1 9230244 21968 6.95 0.85 12 0.03 34267.00 280436.00 251000 20250224 -5.18 148300 20240320 60.49 251000 -5.18 20250224 207000 14.98 20250102 251000 -5.18 20250224 148300 60.49 20240320 0.08 N 018670 5000 461 억 682235 N N 1 N 00 N