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
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
20250313,160937,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18400,-50,5,-0.27,538589360,29246,128.29,18410,18480,18390,23950,12920,18450,18415.85,26.00,0,-16708,18516,18482,18426,18392,18336,18500,18410,200,5500,500,14390,10,1,40000000,7360,7.23,0.81,12,0.07,2544.00,22771.00,24300,20240503,-24.28,18050,20250203,1.94,19470,-5.50,20250102,18050,1.94,20250203,24300,-24.28,20240503,18050,1.94,20250203,0.13,N,214320,500,200 억,,10399671,N,N,563,N,00,N
20250313,150938,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18420,-30,5,-0.16,445810040,24206,106.19,18410,18480,18390,23950,12920,18450,18417.34,26.00,0,-12658,18516,18482,18426,18392,18336,18500,18410,200,5500,500,14390,10,1,40000000,7368,7.24,0.81,12,0.06,2544.00,22771.00,24300,20240503,-24.20,18050,20250203,2.05,19470,-5.39,20250102,18050,2.05,20250203,24300,-24.20,20240503,18050,2.05,20250203,0.13,N,214320,500,200 억,,10399671,N,N,143,N,00,N
20250313,140937,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18400,-50,5,-0.27,368616645,20012,87.79,18410,18480,18400,23950,12920,18450,18419.78,26.00,0,-10577,18516,18482,18426,18392,18336,18500,18410,200,5500,500,14390,10,1,40000000,7360,7.23,0.81,12,0.05,2544.00,22771.00,24300,20240503,-24.28,18050,20250203,1.94,19470,-5.50,20250102,18050,1.94,20250203,24300,-24.28,20240503,18050,1.94,20250203,0.13,N,214320,500,200 억,,10399671,N,N,143,N,00,N
20250313,130938,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18410,-40,5,-0.22,327932975,17802,78.09,18410,18480,18400,23950,12920,18450,18421.13,26.00,0,-9028,18516,18482,18426,18392,18336,18500,18410,200,5500,500,14390,10,1,40000000,7364,7.24,0.81,12,0.04,2544.00,22771.00,24300,20240503,-24.24,18050,20250203,1.99,19470,-5.44,20250102,18050,1.99,20250203,24300,-24.24,20240503,18050,1.99,20250203,0.13,N,214320,500,200 억,,10399671,N,N,143,N,00,N
20250313,120938,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18410,-40,5,-0.22,294002275,15959,70.01,18410,18480,18400,23950,12920,18450,18422.35,26.00,0,-7903,18516,18482,18426,18392,18336,18500,18410,200,5500,500,14390,10,1,40000000,7364,7.24,0.81,12,0.04,2544.00,22771.00,24300,20240503,-24.24,18050,20250203,1.99,19470,-5.44,20250102,18050,1.99,20250203,24300,-24.24,20240503,18050,1.99,20250203,0.13,N,214320,500,200 억,,10399671,N,N,143,N,00,N
20250313,110939,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18410,-40,5,-0.22,226790085,12308,53.99,18410,18480,18410,23950,12920,18450,18426.23,26.00,0,-5250,18516,18482,18426,18392,18336,18500,18410,200,5500,500,14390,10,1,40000000,7364,7.24,0.81,12,0.03,2544.00,22771.00,24300,20240503,-24.24,18050,20250203,1.99,19470,-5.44,20250102,18050,1.99,20250203,24300,-24.24,20240503,18050,1.99,20250203,0.13,N,214320,500,200 억,,10399671,N,N,143,N,00,N
20250313,100937,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18420,-30,5,-0.16,83173435,4511,19.79,18410,18480,18410,23950,12920,18450,18437.92,26.00,0,-1852,18516,18482,18426,18392,18336,18500,18410,200,5500,500,14390,10,1,40000000,7368,7.24,0.81,12,0.01,2544.00,22771.00,24300,20240503,-24.20,18050,20250203,2.05,19470,-5.39,20250102,18050,2.05,20250203,24300,-24.20,20240503,18050,2.05,20250203,0.13,N,214320,500,200 억,,10399671,N,N,143,N,00,N
20250313,090940,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18430,-20,5,-0.11,12508500,678,2.97,18410,18480,18410,23950,12920,18450,18449.12,26.00,0,-163,18516,18482,18426,18392,18336,18500,18410,200,5500,500,14390,10,1,40000000,7372,7.24,0.81,12,0.00,2544.00,22771.00,24300,20240503,-24.16,18050,20250203,2.11,19470,-5.34,20250102,18050,2.11,20250203,24300,-24.16,20240503,18050,2.11,20250203,0.13,N,214320,500,200 억,,10399671,N,N,143,N,00,N
20250312,160932,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18450,50,2,0.27,419541925,22776,26.37,18430,18460,18370,23900,12880,18400,18420.32,26.02,0,-6511,18653,18526,18353,18226,18053,18590,18290,200,5500,500,14350,10,1,40000000,7380,7.25,0.81,12,0.06,2544.00,22771.00,24300,20240503,-24.07,18050,20250203,2.22,19470,-5.24,20250102,18050,2.22,20250203,24300,-24.07,20240503,18050,2.22,20250203,0.13,N,214320,500,200 억,,10407397,N,N,141,N,00,N
20250312,150934,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18410,10,2,0.05,407502385,22123,25.62,18430,18460,18370,23900,12880,18400,18419.85,26.02,0,-6359,18653,18526,18353,18226,18053,18590,18290,200,5500,500,14350,10,1,40000000,7364,7.24,0.81,12,0.06,2544.00,22771.00,24300,20240503,-24.24,18050,20250203,1.99,19470,-5.44,20250102,18050,1.99,20250203,24300,-24.24,20240503,18050,1.99,20250203,0.13,N,214320,500,200 억,,10407397,N,N,1150,N,00,N
20250312,140931,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18410,10,2,0.05,324249695,17600,20.38,18430,18460,18370,23900,12880,18400,18423.28,26.02,0,-5433,18653,18526,18353,18226,18053,18590,18290,200,5500,500,14350,10,1,40000000,7364,7.24,0.81,12,0.04,2544.00,22771.00,24300,20240503,-24.24,18050,20250203,1.99,19470,-5.44,20250102,18050,1.99,20250203,24300,-24.24,20240503,18050,1.99,20250203,0.13,N,214320,500,200 억,,10407397,N,N,1150,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 160937 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18400 -50 5 -0.27 538589360 29246 128.29 18410 18480 18390 23950 12920 18450 18415.85 26.00 0 -16708 18516 18482 18426 18392 18336 18500 18410 200 5500 500 14390 10 1 40000000 7360 7.23 0.81 12 0.07 2544.00 22771.00 24300 20240503 -24.28 18050 20250203 1.94 19470 -5.50 20250102 18050 1.94 20250203 24300 -24.28 20240503 18050 1.94 20250203 0.13 N 214320 500 200 억 10399671 N N 563 N 00 N
3 20250313 150938 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18420 -30 5 -0.16 445810040 24206 106.19 18410 18480 18390 23950 12920 18450 18417.34 26.00 0 -12658 18516 18482 18426 18392 18336 18500 18410 200 5500 500 14390 10 1 40000000 7368 7.24 0.81 12 0.06 2544.00 22771.00 24300 20240503 -24.20 18050 20250203 2.05 19470 -5.39 20250102 18050 2.05 20250203 24300 -24.20 20240503 18050 2.05 20250203 0.13 N 214320 500 200 억 10399671 N N 143 N 00 N
4 20250313 140937 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18400 -50 5 -0.27 368616645 20012 87.79 18410 18480 18400 23950 12920 18450 18419.78 26.00 0 -10577 18516 18482 18426 18392 18336 18500 18410 200 5500 500 14390 10 1 40000000 7360 7.23 0.81 12 0.05 2544.00 22771.00 24300 20240503 -24.28 18050 20250203 1.94 19470 -5.50 20250102 18050 1.94 20250203 24300 -24.28 20240503 18050 1.94 20250203 0.13 N 214320 500 200 억 10399671 N N 143 N 00 N
5 20250313 130938 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18410 -40 5 -0.22 327932975 17802 78.09 18410 18480 18400 23950 12920 18450 18421.13 26.00 0 -9028 18516 18482 18426 18392 18336 18500 18410 200 5500 500 14390 10 1 40000000 7364 7.24 0.81 12 0.04 2544.00 22771.00 24300 20240503 -24.24 18050 20250203 1.99 19470 -5.44 20250102 18050 1.99 20250203 24300 -24.24 20240503 18050 1.99 20250203 0.13 N 214320 500 200 억 10399671 N N 143 N 00 N
6 20250313 120938 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18410 -40 5 -0.22 294002275 15959 70.01 18410 18480 18400 23950 12920 18450 18422.35 26.00 0 -7903 18516 18482 18426 18392 18336 18500 18410 200 5500 500 14390 10 1 40000000 7364 7.24 0.81 12 0.04 2544.00 22771.00 24300 20240503 -24.24 18050 20250203 1.99 19470 -5.44 20250102 18050 1.99 20250203 24300 -24.24 20240503 18050 1.99 20250203 0.13 N 214320 500 200 억 10399671 N N 143 N 00 N
7 20250313 110939 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18410 -40 5 -0.22 226790085 12308 53.99 18410 18480 18410 23950 12920 18450 18426.23 26.00 0 -5250 18516 18482 18426 18392 18336 18500 18410 200 5500 500 14390 10 1 40000000 7364 7.24 0.81 12 0.03 2544.00 22771.00 24300 20240503 -24.24 18050 20250203 1.99 19470 -5.44 20250102 18050 1.99 20250203 24300 -24.24 20240503 18050 1.99 20250203 0.13 N 214320 500 200 억 10399671 N N 143 N 00 N
8 20250313 100937 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18420 -30 5 -0.16 83173435 4511 19.79 18410 18480 18410 23950 12920 18450 18437.92 26.00 0 -1852 18516 18482 18426 18392 18336 18500 18410 200 5500 500 14390 10 1 40000000 7368 7.24 0.81 12 0.01 2544.00 22771.00 24300 20240503 -24.20 18050 20250203 2.05 19470 -5.39 20250102 18050 2.05 20250203 24300 -24.20 20240503 18050 2.05 20250203 0.13 N 214320 500 200 억 10399671 N N 143 N 00 N
9 20250313 090940 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18430 -20 5 -0.11 12508500 678 2.97 18410 18480 18410 23950 12920 18450 18449.12 26.00 0 -163 18516 18482 18426 18392 18336 18500 18410 200 5500 500 14390 10 1 40000000 7372 7.24 0.81 12 0.00 2544.00 22771.00 24300 20240503 -24.16 18050 20250203 2.11 19470 -5.34 20250102 18050 2.11 20250203 24300 -24.16 20240503 18050 2.11 20250203 0.13 N 214320 500 200 억 10399671 N N 143 N 00 N
10 20250312 160932 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18450 50 2 0.27 419541925 22776 26.37 18430 18460 18370 23900 12880 18400 18420.32 26.02 0 -6511 18653 18526 18353 18226 18053 18590 18290 200 5500 500 14350 10 1 40000000 7380 7.25 0.81 12 0.06 2544.00 22771.00 24300 20240503 -24.07 18050 20250203 2.22 19470 -5.24 20250102 18050 2.22 20250203 24300 -24.07 20240503 18050 2.22 20250203 0.13 N 214320 500 200 억 10407397 N N 141 N 00 N
11 20250312 150934 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18410 10 2 0.05 407502385 22123 25.62 18430 18460 18370 23900 12880 18400 18419.85 26.02 0 -6359 18653 18526 18353 18226 18053 18590 18290 200 5500 500 14350 10 1 40000000 7364 7.24 0.81 12 0.06 2544.00 22771.00 24300 20240503 -24.24 18050 20250203 1.99 19470 -5.44 20250102 18050 1.99 20250203 24300 -24.24 20240503 18050 1.99 20250203 0.13 N 214320 500 200 억 10407397 N N 1150 N 00 N
12 20250312 140931 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18410 10 2 0.05 324249695 17600 20.38 18430 18460 18370 23900 12880 18400 18423.28 26.02 0 -5433 18653 18526 18353 18226 18053 18590 18290 200 5500 500 14350 10 1 40000000 7364 7.24 0.81 12 0.04 2544.00 22771.00 24300 20240503 -24.24 18050 20250203 1.99 19470 -5.44 20250102 18050 1.99 20250203 24300 -24.24 20240503 18050 1.99 20250203 0.13 N 214320 500 200 억 10407397 N N 1150 N 00 N