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
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
20250313,161229,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14210,-110,5,-0.77,12065360,847,65.61,14200,14410,14200,18610,10030,14320,14244.82,1.07,0,-125,14686,14502,14306,14122,13926,14595,14215,33,4290,100,10310,10,1,32841902,4667,-11.00,2.20,12,0.00,-1292.00,6458.00,22550,20240325,-36.98,13550,20250311,4.87,18190,-21.88,20250102,13550,4.87,20250311,22550,-36.98,20240325,13550,4.87,20250311,0.00,N,403550,100,32 억,,350457,N,N,82,N,00,N
20250313,151230,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14250,-70,5,-0.49,9961960,699,54.14,14200,14410,14200,18610,10030,14320,14251.73,1.07,0,-114,14686,14502,14306,14122,13926,14595,14215,33,4290,100,10310,10,1,32841902,4680,-11.03,2.21,12,0.00,-1292.00,6458.00,22550,20240325,-36.81,13550,20250311,5.17,18190,-21.66,20250102,13550,5.17,20250311,22550,-36.81,20240325,13550,5.17,20250311,0.00,N,403550,100,32 억,,350457,N,N,21,N,00,N
20250313,141231,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14250,-70,5,-0.49,7909920,555,42.99,14200,14410,14200,18610,10030,14320,14252.11,1.07,0,-103,14686,14502,14306,14122,13926,14595,14215,33,4290,100,10310,10,1,32841902,4680,-11.03,2.21,12,0.00,-1292.00,6458.00,22550,20240325,-36.81,13550,20250311,5.17,18190,-21.66,20250102,13550,5.17,20250311,22550,-36.81,20240325,13550,5.17,20250311,0.00,N,403550,100,32 억,,350457,N,N,21,N,00,N
20250313,131230,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14250,-70,5,-0.49,5586180,392,30.36,14200,14410,14200,18610,10030,14320,14250.46,1.07,0,-76,14686,14502,14306,14122,13926,14595,14215,33,4290,100,10310,10,1,32841902,4680,-11.03,2.21,12,0.00,-1292.00,6458.00,22550,20240325,-36.81,13550,20250311,5.17,18190,-21.66,20250102,13550,5.17,20250311,22550,-36.81,20240325,13550,5.17,20250311,0.00,N,403550,100,32 억,,350457,N,N,21,N,00,N
20250313,121230,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14230,-90,5,-0.63,4661020,327,25.33,14200,14410,14200,18610,10030,14320,14253.88,1.07,0,-65,14686,14502,14306,14122,13926,14595,14215,33,4290,100,10310,10,1,32841902,4673,-11.01,2.20,12,0.00,-1292.00,6458.00,22550,20240325,-36.90,13550,20250311,5.02,18190,-21.77,20250102,13550,5.02,20250311,22550,-36.90,20240325,13550,5.02,20250311,0.00,N,403550,100,32 억,,350457,N,N,21,N,00,N
20250313,111232,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14220,-100,5,-0.70,3637220,255,19.75,14200,14410,14200,18610,10030,14320,14263.61,1.07,0,-49,14686,14502,14306,14122,13926,14595,14215,33,4290,100,10310,10,1,32841902,4670,-11.01,2.20,12,0.00,-1292.00,6458.00,22550,20240325,-36.94,13550,20250311,4.94,18190,-21.83,20250102,13550,4.94,20250311,22550,-36.94,20240325,13550,4.94,20250311,0.00,N,403550,100,32 억,,350457,N,N,21,N,00,N
20250313,101229,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14380,60,2,0.42,1953570,137,10.61,14200,14410,14200,18610,10030,14320,14259.64,1.07,0,-5,14686,14502,14306,14122,13926,14595,14215,33,4290,100,10310,10,1,32841902,4723,-11.13,2.23,12,0.00,-1292.00,6458.00,22550,20240325,-36.23,13550,20250311,6.13,18190,-20.95,20250102,13550,6.13,20250311,22550,-36.23,20240325,13550,6.13,20250311,0.00,N,403550,100,32 억,,350457,N,N,21,N,00,N
20250313,091233,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14200,-120,5,-0.84,42600,3,0.23,14200,14200,14200,18610,10030,14320,14200.00,1.07,0,0,14686,14502,14306,14122,13926,14595,14215,33,4290,100,10310,10,1,32841902,4664,-10.99,2.20,12,0.00,-1292.00,6458.00,22550,20240325,-37.03,13550,20250311,4.80,18190,-21.94,20250102,13550,4.80,20250311,22550,-37.03,20240325,13550,4.80,20250311,0.00,N,403550,100,32 억,,350457,N,N,21,N,00,N
20250312,161223,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14320,10,2,0.07,18432030,1290,14.92,14310,14490,14110,18600,10020,14310,14288.40,1.07,0,-86,15430,14870,14210,13650,12990,14540,13320,33,4290,100,10300,10,1,32841902,4703,-11.08,2.22,12,0.00,-1292.00,6458.00,22550,20240325,-36.50,13550,20250311,5.68,18190,-21.28,20250102,13550,5.68,20250311,22550,-36.50,20240325,13550,5.68,20250311,0.00,N,403550,100,32 억,,350552,N,N,21,N,00,N
20250312,151227,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14320,10,2,0.07,18031070,1262,14.59,14310,14490,14110,18600,10020,14310,14287.69,1.07,0,-91,15430,14870,14210,13650,12990,14540,13320,33,4290,100,10300,10,1,32841902,4703,-11.08,2.22,12,0.00,-1292.00,6458.00,22550,20240325,-36.50,13550,20250311,5.68,18190,-21.28,20250102,13550,5.68,20250311,22550,-36.50,20240325,13550,5.68,20250311,0.00,N,403550,100,32 억,,350552,N,N,3,N,00,N
20250312,141221,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14300,-10,5,-0.07,16355650,1145,13.24,14310,14490,14110,18600,10020,14310,14284.41,1.07,0,-85,15430,14870,14210,13650,12990,14540,13320,33,4290,100,10300,10,1,32841902,4696,-11.07,2.21,12,0.00,-1292.00,6458.00,22550,20240325,-36.59,13550,20250311,5.54,18190,-21.39,20250102,13550,5.54,20250311,22550,-36.59,20240325,13550,5.54,20250311,0.00,N,403550,100,32 억,,350552,N,N,3,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 161229 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14210 -110 5 -0.77 12065360 847 65.61 14200 14410 14200 18610 10030 14320 14244.82 1.07 0 -125 14686 14502 14306 14122 13926 14595 14215 33 4290 100 10310 10 1 32841902 4667 -11.00 2.20 12 0.00 -1292.00 6458.00 22550 20240325 -36.98 13550 20250311 4.87 18190 -21.88 20250102 13550 4.87 20250311 22550 -36.98 20240325 13550 4.87 20250311 0.00 N 403550 100 32 억 350457 N N 82 N 00 N
3 20250313 151230 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14250 -70 5 -0.49 9961960 699 54.14 14200 14410 14200 18610 10030 14320 14251.73 1.07 0 -114 14686 14502 14306 14122 13926 14595 14215 33 4290 100 10310 10 1 32841902 4680 -11.03 2.21 12 0.00 -1292.00 6458.00 22550 20240325 -36.81 13550 20250311 5.17 18190 -21.66 20250102 13550 5.17 20250311 22550 -36.81 20240325 13550 5.17 20250311 0.00 N 403550 100 32 억 350457 N N 21 N 00 N
4 20250313 141231 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14250 -70 5 -0.49 7909920 555 42.99 14200 14410 14200 18610 10030 14320 14252.11 1.07 0 -103 14686 14502 14306 14122 13926 14595 14215 33 4290 100 10310 10 1 32841902 4680 -11.03 2.21 12 0.00 -1292.00 6458.00 22550 20240325 -36.81 13550 20250311 5.17 18190 -21.66 20250102 13550 5.17 20250311 22550 -36.81 20240325 13550 5.17 20250311 0.00 N 403550 100 32 억 350457 N N 21 N 00 N
5 20250313 131230 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14250 -70 5 -0.49 5586180 392 30.36 14200 14410 14200 18610 10030 14320 14250.46 1.07 0 -76 14686 14502 14306 14122 13926 14595 14215 33 4290 100 10310 10 1 32841902 4680 -11.03 2.21 12 0.00 -1292.00 6458.00 22550 20240325 -36.81 13550 20250311 5.17 18190 -21.66 20250102 13550 5.17 20250311 22550 -36.81 20240325 13550 5.17 20250311 0.00 N 403550 100 32 억 350457 N N 21 N 00 N
6 20250313 121230 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14230 -90 5 -0.63 4661020 327 25.33 14200 14410 14200 18610 10030 14320 14253.88 1.07 0 -65 14686 14502 14306 14122 13926 14595 14215 33 4290 100 10310 10 1 32841902 4673 -11.01 2.20 12 0.00 -1292.00 6458.00 22550 20240325 -36.90 13550 20250311 5.02 18190 -21.77 20250102 13550 5.02 20250311 22550 -36.90 20240325 13550 5.02 20250311 0.00 N 403550 100 32 억 350457 N N 21 N 00 N
7 20250313 111232 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14220 -100 5 -0.70 3637220 255 19.75 14200 14410 14200 18610 10030 14320 14263.61 1.07 0 -49 14686 14502 14306 14122 13926 14595 14215 33 4290 100 10310 10 1 32841902 4670 -11.01 2.20 12 0.00 -1292.00 6458.00 22550 20240325 -36.94 13550 20250311 4.94 18190 -21.83 20250102 13550 4.94 20250311 22550 -36.94 20240325 13550 4.94 20250311 0.00 N 403550 100 32 억 350457 N N 21 N 00 N
8 20250313 101229 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14380 60 2 0.42 1953570 137 10.61 14200 14410 14200 18610 10030 14320 14259.64 1.07 0 -5 14686 14502 14306 14122 13926 14595 14215 33 4290 100 10310 10 1 32841902 4723 -11.13 2.23 12 0.00 -1292.00 6458.00 22550 20240325 -36.23 13550 20250311 6.13 18190 -20.95 20250102 13550 6.13 20250311 22550 -36.23 20240325 13550 6.13 20250311 0.00 N 403550 100 32 억 350457 N N 21 N 00 N
9 20250313 091233 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14200 -120 5 -0.84 42600 3 0.23 14200 14200 14200 18610 10030 14320 14200.00 1.07 0 0 14686 14502 14306 14122 13926 14595 14215 33 4290 100 10310 10 1 32841902 4664 -10.99 2.20 12 0.00 -1292.00 6458.00 22550 20240325 -37.03 13550 20250311 4.80 18190 -21.94 20250102 13550 4.80 20250311 22550 -37.03 20240325 13550 4.80 20250311 0.00 N 403550 100 32 억 350457 N N 21 N 00 N
10 20250312 161223 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14320 10 2 0.07 18432030 1290 14.92 14310 14490 14110 18600 10020 14310 14288.40 1.07 0 -86 15430 14870 14210 13650 12990 14540 13320 33 4290 100 10300 10 1 32841902 4703 -11.08 2.22 12 0.00 -1292.00 6458.00 22550 20240325 -36.50 13550 20250311 5.68 18190 -21.28 20250102 13550 5.68 20250311 22550 -36.50 20240325 13550 5.68 20250311 0.00 N 403550 100 32 억 350552 N N 21 N 00 N
11 20250312 151227 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14320 10 2 0.07 18031070 1262 14.59 14310 14490 14110 18600 10020 14310 14287.69 1.07 0 -91 15430 14870 14210 13650 12990 14540 13320 33 4290 100 10300 10 1 32841902 4703 -11.08 2.22 12 0.00 -1292.00 6458.00 22550 20240325 -36.50 13550 20250311 5.68 18190 -21.28 20250102 13550 5.68 20250311 22550 -36.50 20240325 13550 5.68 20250311 0.00 N 403550 100 32 억 350552 N N 3 N 00 N
12 20250312 141221 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14300 -10 5 -0.07 16355650 1145 13.24 14310 14490 14110 18600 10020 14310 14284.41 1.07 0 -85 15430 14870 14210 13650 12990 14540 13320 33 4290 100 10300 10 1 32841902 4696 -11.07 2.21 12 0.00 -1292.00 6458.00 22550 20240325 -36.59 13550 20250311 5.54 18190 -21.39 20250102 13550 5.54 20250311 22550 -36.59 20240325 13550 5.54 20250311 0.00 N 403550 100 32 억 350552 N N 3 N 00 N