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
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
20250313,161053,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21350,300,2,1.43,328343200,15464,71.35,21300,21450,20950,27350,14750,21050,21232.75,6.54,0,-1288,21783,21416,21183,20816,20583,21300,20700,22,6300,100,15570,50,1,22437330,4790,4.28,0.59,12,0.07,4990.00,35987.00,24400,20240627,-12.50,18900,20250203,12.96,23000,-7.17,20250228,18900,12.96,20250203,24400,-12.50,20240627,18900,12.96,20250203,0.28,N,284740,100,22 억,,1466516,N,N,63,N,00,N
20250313,151053,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21350,300,2,1.43,308688600,14544,67.10,21300,21450,20950,27350,14750,21050,21224.46,6.54,0,-706,21783,21416,21183,20816,20583,21300,20700,22,6300,100,15570,50,1,22437330,4790,4.28,0.59,12,0.06,4990.00,35987.00,24400,20240627,-12.50,18900,20250203,12.96,23000,-7.17,20250228,18900,12.96,20250203,24400,-12.50,20240627,18900,12.96,20250203,0.28,N,284740,100,22 억,,1466516,N,N,32,N,00,N
20250313,141053,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21250,200,2,0.95,258149450,12174,56.17,21300,21400,20950,27350,14750,21050,21204.98,6.54,0,-163,21783,21416,21183,20816,20583,21300,20700,22,6300,100,15570,50,1,22437330,4768,4.26,0.59,12,0.05,4990.00,35987.00,24400,20240627,-12.91,18900,20250203,12.43,23000,-7.61,20250228,18900,12.43,20250203,24400,-12.91,20240627,18900,12.43,20250203,0.28,N,284740,100,22 억,,1466516,N,N,32,N,00,N
20250313,131053,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21250,200,2,0.95,215996550,10190,47.01,21300,21400,20950,27350,14750,21050,21196.91,6.54,0,245,21783,21416,21183,20816,20583,21300,20700,22,6300,100,15570,50,1,22437330,4768,4.26,0.59,12,0.05,4990.00,35987.00,24400,20240627,-12.91,18900,20250203,12.43,23000,-7.61,20250228,18900,12.43,20250203,24400,-12.91,20240627,18900,12.43,20250203,0.28,N,284740,100,22 억,,1466516,N,N,32,N,00,N
20250313,121052,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21200,150,2,0.71,131439050,6186,28.54,21300,21400,21050,27350,14750,21050,21247.83,6.54,0,-943,21783,21416,21183,20816,20583,21300,20700,22,6300,100,15570,50,1,22437330,4757,4.25,0.59,12,0.03,4990.00,35987.00,24400,20240627,-13.11,18900,20250203,12.17,23000,-7.83,20250228,18900,12.17,20250203,24400,-13.11,20240627,18900,12.17,20250203,0.28,N,284740,100,22 억,,1466516,N,N,32,N,00,N
20250313,111055,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21250,200,2,0.95,92396100,4343,20.04,21300,21400,21100,27350,14750,21050,21274.72,6.54,0,-1207,21783,21416,21183,20816,20583,21300,20700,22,6300,100,15570,50,1,22437330,4768,4.26,0.59,12,0.02,4990.00,35987.00,24400,20240627,-12.91,18900,20250203,12.43,23000,-7.61,20250228,18900,12.43,20250203,24400,-12.91,20240627,18900,12.43,20250203,0.28,N,284740,100,22 억,,1466516,N,N,32,N,00,N
20250313,101052,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21300,250,2,1.19,68484950,3218,14.85,21300,21400,21100,27350,14750,21050,21281.84,6.54,0,-1118,21783,21416,21183,20816,20583,21300,20700,22,6300,100,15570,50,1,22437330,4779,4.27,0.59,12,0.01,4990.00,35987.00,24400,20240627,-12.70,18900,20250203,12.70,23000,-7.39,20250228,18900,12.70,20250203,24400,-12.70,20240627,18900,12.70,20250203,0.28,N,284740,100,22 억,,1466516,N,N,32,N,00,N
20250313,091055,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21200,150,2,0.71,24622275,1158,5.34,21300,21400,21100,27350,14750,21050,21262.76,6.54,0,-281,21783,21416,21183,20816,20583,21300,20700,22,6300,100,15570,50,1,22437330,4757,4.25,0.59,12,0.01,4990.00,35987.00,24400,20240627,-13.11,18900,20250203,12.17,23000,-7.83,20250228,18900,12.17,20250203,24400,-13.11,20240627,18900,12.17,20250203,0.28,N,284740,100,22 억,,1466516,N,N,32,N,00,N
20250312,161047,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21050,-100,5,-0.47,459543650,21672,84.68,21550,21550,20950,27450,14850,21150,21204.49,6.53,0,-3342,22650,21900,21350,20600,20050,22275,20975,22,6300,100,15650,50,1,22437330,4723,4.22,0.58,12,0.10,4990.00,35987.00,24400,20240627,-13.73,18900,20250203,11.38,23000,-8.48,20250228,18900,11.38,20250203,24400,-13.73,20240627,18900,11.38,20250203,0.29,N,284740,100,22 억,,1465164,N,N,32,N,00,N
20250312,151048,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21150,0,3,0.00,380096600,17898,69.93,21550,21550,21100,27450,14850,21150,21236.82,6.53,0,-4555,22650,21900,21350,20600,20050,22275,20975,22,6300,100,15650,50,1,22437330,4745,4.24,0.59,12,0.08,4990.00,35987.00,24400,20240627,-13.32,18900,20250203,11.90,23000,-8.04,20250228,18900,11.90,20250203,24400,-13.32,20240627,18900,11.90,20250203,0.29,N,284740,100,22 억,,1465164,N,N,0,N,00,N
20250312,141045,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21200,50,2,0.24,318350050,14982,58.54,21550,21550,21100,27450,14850,21150,21248.84,6.53,0,-4944,22650,21900,21350,20600,20050,22275,20975,22,6300,100,15650,50,1,22437330,4757,4.25,0.59,12,0.07,4990.00,35987.00,24400,20240627,-13.11,18900,20250203,12.17,23000,-7.83,20250228,18900,12.17,20250203,24400,-13.11,20240627,18900,12.17,20250203,0.29,N,284740,100,22 억,,1465164,N,N,0,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 161053 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21350 300 2 1.43 328343200 15464 71.35 21300 21450 20950 27350 14750 21050 21232.75 6.54 0 -1288 21783 21416 21183 20816 20583 21300 20700 22 6300 100 15570 50 1 22437330 4790 4.28 0.59 12 0.07 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 0.28 N 284740 100 22 억 1466516 N N 63 N 00 N
3 20250313 151053 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21350 300 2 1.43 308688600 14544 67.10 21300 21450 20950 27350 14750 21050 21224.46 6.54 0 -706 21783 21416 21183 20816 20583 21300 20700 22 6300 100 15570 50 1 22437330 4790 4.28 0.59 12 0.06 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 0.28 N 284740 100 22 억 1466516 N N 32 N 00 N
4 20250313 141053 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21250 200 2 0.95 258149450 12174 56.17 21300 21400 20950 27350 14750 21050 21204.98 6.54 0 -163 21783 21416 21183 20816 20583 21300 20700 22 6300 100 15570 50 1 22437330 4768 4.26 0.59 12 0.05 4990.00 35987.00 24400 20240627 -12.91 18900 20250203 12.43 23000 -7.61 20250228 18900 12.43 20250203 24400 -12.91 20240627 18900 12.43 20250203 0.28 N 284740 100 22 억 1466516 N N 32 N 00 N
5 20250313 131053 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21250 200 2 0.95 215996550 10190 47.01 21300 21400 20950 27350 14750 21050 21196.91 6.54 0 245 21783 21416 21183 20816 20583 21300 20700 22 6300 100 15570 50 1 22437330 4768 4.26 0.59 12 0.05 4990.00 35987.00 24400 20240627 -12.91 18900 20250203 12.43 23000 -7.61 20250228 18900 12.43 20250203 24400 -12.91 20240627 18900 12.43 20250203 0.28 N 284740 100 22 억 1466516 N N 32 N 00 N
6 20250313 121052 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21200 150 2 0.71 131439050 6186 28.54 21300 21400 21050 27350 14750 21050 21247.83 6.54 0 -943 21783 21416 21183 20816 20583 21300 20700 22 6300 100 15570 50 1 22437330 4757 4.25 0.59 12 0.03 4990.00 35987.00 24400 20240627 -13.11 18900 20250203 12.17 23000 -7.83 20250228 18900 12.17 20250203 24400 -13.11 20240627 18900 12.17 20250203 0.28 N 284740 100 22 억 1466516 N N 32 N 00 N
7 20250313 111055 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21250 200 2 0.95 92396100 4343 20.04 21300 21400 21100 27350 14750 21050 21274.72 6.54 0 -1207 21783 21416 21183 20816 20583 21300 20700 22 6300 100 15570 50 1 22437330 4768 4.26 0.59 12 0.02 4990.00 35987.00 24400 20240627 -12.91 18900 20250203 12.43 23000 -7.61 20250228 18900 12.43 20250203 24400 -12.91 20240627 18900 12.43 20250203 0.28 N 284740 100 22 억 1466516 N N 32 N 00 N
8 20250313 101052 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21300 250 2 1.19 68484950 3218 14.85 21300 21400 21100 27350 14750 21050 21281.84 6.54 0 -1118 21783 21416 21183 20816 20583 21300 20700 22 6300 100 15570 50 1 22437330 4779 4.27 0.59 12 0.01 4990.00 35987.00 24400 20240627 -12.70 18900 20250203 12.70 23000 -7.39 20250228 18900 12.70 20250203 24400 -12.70 20240627 18900 12.70 20250203 0.28 N 284740 100 22 억 1466516 N N 32 N 00 N
9 20250313 091055 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21200 150 2 0.71 24622275 1158 5.34 21300 21400 21100 27350 14750 21050 21262.76 6.54 0 -281 21783 21416 21183 20816 20583 21300 20700 22 6300 100 15570 50 1 22437330 4757 4.25 0.59 12 0.01 4990.00 35987.00 24400 20240627 -13.11 18900 20250203 12.17 23000 -7.83 20250228 18900 12.17 20250203 24400 -13.11 20240627 18900 12.17 20250203 0.28 N 284740 100 22 억 1466516 N N 32 N 00 N
10 20250312 161047 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21050 -100 5 -0.47 459543650 21672 84.68 21550 21550 20950 27450 14850 21150 21204.49 6.53 0 -3342 22650 21900 21350 20600 20050 22275 20975 22 6300 100 15650 50 1 22437330 4723 4.22 0.58 12 0.10 4990.00 35987.00 24400 20240627 -13.73 18900 20250203 11.38 23000 -8.48 20250228 18900 11.38 20250203 24400 -13.73 20240627 18900 11.38 20250203 0.29 N 284740 100 22 억 1465164 N N 32 N 00 N
11 20250312 151048 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21150 0 3 0.00 380096600 17898 69.93 21550 21550 21100 27450 14850 21150 21236.82 6.53 0 -4555 22650 21900 21350 20600 20050 22275 20975 22 6300 100 15650 50 1 22437330 4745 4.24 0.59 12 0.08 4990.00 35987.00 24400 20240627 -13.32 18900 20250203 11.90 23000 -8.04 20250228 18900 11.90 20250203 24400 -13.32 20240627 18900 11.90 20250203 0.29 N 284740 100 22 억 1465164 N N 0 N 00 N
12 20250312 141045 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21200 50 2 0.24 318350050 14982 58.54 21550 21550 21100 27450 14850 21150 21248.84 6.53 0 -4944 22650 21900 21350 20600 20050 22275 20975 22 6300 100 15650 50 1 22437330 4757 4.25 0.59 12 0.07 4990.00 35987.00 24400 20240627 -13.11 18900 20250203 12.17 23000 -7.83 20250228 18900 12.17 20250203 24400 -13.11 20240627 18900 12.17 20250203 0.29 N 284740 100 22 억 1465164 N N 0 N 00 N