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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,161011,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18630,-120,5,-0.64,1751977865,93744,199.94,18720,18790,18630,24350,13130,18750,18688.96,25.99,0,-39345,18876,18812,18726,18662,18576,18845,18695,200,5600,500,14620,10,1,40000000,7452,7.43,0.74,12,0.23,2506.00,25050.00,24300,20240503,-23.33,18050,20250203,3.21,19470,-4.31,20250102,18050,3.21,20250203,24300,-23.33,20240503,18050,3.21,20250203,0.15,N,214320,500,200 억,,10396794,N,N,10,N,00,N
20250321,150956,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18680,-70,5,-0.37,1359269115,72675,155.00,18720,18790,18630,24350,13130,18750,18703.39,25.99,0,-27118,18876,18812,18726,18662,18576,18845,18695,200,5600,500,14620,10,1,40000000,7472,7.45,0.75,12,0.18,2506.00,25050.00,24300,20240503,-23.13,18050,20250203,3.49,19470,-4.06,20250102,18050,3.49,20250203,24300,-23.13,20240503,18050,3.49,20250203,0.15,N,214320,500,200 억,,10396794,N,N,113,N,00,N
20250321,140957,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18710,-40,5,-0.21,941769445,50338,107.36,18720,18790,18630,24350,13130,18750,18708.92,25.99,0,-19343,18876,18812,18726,18662,18576,18845,18695,200,5600,500,14620,10,1,40000000,7484,7.47,0.75,12,0.13,2506.00,25050.00,24300,20240503,-23.00,18050,20250203,3.66,19470,-3.90,20250102,18050,3.66,20250203,24300,-23.00,20240503,18050,3.66,20250203,0.15,N,214320,500,200 억,,10396794,N,N,113,N,00,N
20250321,130958,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18750,0,3,0.00,648061685,34625,73.85,18720,18790,18630,24350,13130,18750,18716.58,25.99,0,-12327,18876,18812,18726,18662,18576,18845,18695,200,5600,500,14620,10,1,40000000,7500,7.48,0.75,12,0.09,2506.00,25050.00,24300,20240503,-22.84,18050,20250203,3.88,19470,-3.70,20250102,18050,3.88,20250203,24300,-22.84,20240503,18050,3.88,20250203,0.15,N,214320,500,200 억,,10396794,N,N,113,N,00,N
20250321,120958,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18730,-20,5,-0.11,521408140,27870,59.44,18720,18790,18630,24350,13130,18750,18708.58,25.99,0,-9235,18876,18812,18726,18662,18576,18845,18695,200,5600,500,14620,10,1,40000000,7492,7.47,0.75,12,0.07,2506.00,25050.00,24300,20240503,-22.92,18050,20250203,3.77,19470,-3.80,20250102,18050,3.77,20250203,24300,-22.92,20240503,18050,3.77,20250203,0.15,N,214320,500,200 억,,10396794,N,N,113,N,00,N
20250321,110957,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18730,-20,5,-0.11,410998340,21981,46.88,18720,18790,18630,24350,13130,18750,18697.89,25.99,0,-8422,18876,18812,18726,18662,18576,18845,18695,200,5600,500,14620,10,1,40000000,7492,7.47,0.75,12,0.05,2506.00,25050.00,24300,20240503,-22.92,18050,20250203,3.77,19470,-3.80,20250102,18050,3.77,20250203,24300,-22.92,20240503,18050,3.77,20250203,0.15,N,214320,500,200 억,,10396794,N,N,113,N,00,N
20250321,100959,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18730,-20,5,-0.11,249856930,13371,28.52,18720,18790,18630,24350,13130,18750,18686.48,25.99,0,-5715,18876,18812,18726,18662,18576,18845,18695,200,5600,500,14620,10,1,40000000,7492,7.47,0.75,12,0.03,2506.00,25050.00,24300,20240503,-22.92,18050,20250203,3.77,19470,-3.80,20250102,18050,3.77,20250203,24300,-22.92,20240503,18050,3.77,20250203,0.15,N,214320,500,200 억,,10396794,N,N,113,N,00,N
20250321,091004,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18670,-80,5,-0.43,59799260,3197,6.82,18720,18760,18660,24350,13130,18750,18704.80,25.99,0,-2172,18876,18812,18726,18662,18576,18845,18695,200,5600,500,14620,10,1,40000000,7468,7.45,0.75,12,0.01,2506.00,25050.00,24300,20240503,-23.17,18050,20250203,3.43,19470,-4.11,20250102,18050,3.43,20250203,24300,-23.17,20240503,18050,3.43,20250203,0.15,N,214320,500,200 억,,10396794,N,N,113,N,00,N
20250320,161439,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18750,70,2,0.37,875122530,46700,149.67,18640,18790,18640,24250,13080,18680,18739.20,25.98,0,10199,18793,18736,18653,18596,18513,18765,18625,200,5570,500,14570,10,1,40000000,7500,7.48,0.75,12,0.12,2506.00,25050.00,24300,20240503,-22.84,18050,20250203,3.88,19470,-3.70,20250102,18050,3.88,20250203,24300,-22.84,20240503,18050,3.88,20250203,0.14,N,214320,500,200 억,,10390564,N,N,112,N,00,N
20250320,150955,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18770,90,2,0.48,803825970,42900,137.49,18640,18790,18640,24250,13080,18680,18737.20,25.98,0,10130,18793,18736,18653,18596,18513,18765,18625,200,5570,500,14570,10,1,40000000,7508,7.49,0.75,12,0.11,2506.00,25050.00,24300,20240503,-22.76,18050,20250203,3.99,19470,-3.60,20250102,18050,3.99,20250203,24300,-22.76,20240503,18050,3.99,20250203,0.14,N,214320,500,200 억,,10390564,N,N,0,N,00,N
20250320,140958,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18740,60,2,0.32,603107065,32203,103.21,18640,18760,18640,24250,13080,18680,18728.29,25.98,0,8241,18793,18736,18653,18596,18513,18765,18625,200,5570,500,14570,10,1,40000000,7496,7.48,0.75,12,0.08,2506.00,25050.00,24300,20240503,-22.88,18050,20250203,3.82,19470,-3.75,20250102,18050,3.82,20250203,24300,-22.88,20240503,18050,3.82,20250203,0.14,N,214320,500,200 억,,10390564,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 20250321 161011 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18630 -120 5 -0.64 1751977865 93744 199.94 18720 18790 18630 24350 13130 18750 18688.96 25.99 0 -39345 18876 18812 18726 18662 18576 18845 18695 200 5600 500 14620 10 1 40000000 7452 7.43 0.74 12 0.23 2506.00 25050.00 24300 20240503 -23.33 18050 20250203 3.21 19470 -4.31 20250102 18050 3.21 20250203 24300 -23.33 20240503 18050 3.21 20250203 0.15 N 214320 500 200 억 10396794 N N 10 N 00 N
3 20250321 150956 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18680 -70 5 -0.37 1359269115 72675 155.00 18720 18790 18630 24350 13130 18750 18703.39 25.99 0 -27118 18876 18812 18726 18662 18576 18845 18695 200 5600 500 14620 10 1 40000000 7472 7.45 0.75 12 0.18 2506.00 25050.00 24300 20240503 -23.13 18050 20250203 3.49 19470 -4.06 20250102 18050 3.49 20250203 24300 -23.13 20240503 18050 3.49 20250203 0.15 N 214320 500 200 억 10396794 N N 113 N 00 N
4 20250321 140957 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18710 -40 5 -0.21 941769445 50338 107.36 18720 18790 18630 24350 13130 18750 18708.92 25.99 0 -19343 18876 18812 18726 18662 18576 18845 18695 200 5600 500 14620 10 1 40000000 7484 7.47 0.75 12 0.13 2506.00 25050.00 24300 20240503 -23.00 18050 20250203 3.66 19470 -3.90 20250102 18050 3.66 20250203 24300 -23.00 20240503 18050 3.66 20250203 0.15 N 214320 500 200 억 10396794 N N 113 N 00 N
5 20250321 130958 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18750 0 3 0.00 648061685 34625 73.85 18720 18790 18630 24350 13130 18750 18716.58 25.99 0 -12327 18876 18812 18726 18662 18576 18845 18695 200 5600 500 14620 10 1 40000000 7500 7.48 0.75 12 0.09 2506.00 25050.00 24300 20240503 -22.84 18050 20250203 3.88 19470 -3.70 20250102 18050 3.88 20250203 24300 -22.84 20240503 18050 3.88 20250203 0.15 N 214320 500 200 억 10396794 N N 113 N 00 N
6 20250321 120958 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18730 -20 5 -0.11 521408140 27870 59.44 18720 18790 18630 24350 13130 18750 18708.58 25.99 0 -9235 18876 18812 18726 18662 18576 18845 18695 200 5600 500 14620 10 1 40000000 7492 7.47 0.75 12 0.07 2506.00 25050.00 24300 20240503 -22.92 18050 20250203 3.77 19470 -3.80 20250102 18050 3.77 20250203 24300 -22.92 20240503 18050 3.77 20250203 0.15 N 214320 500 200 억 10396794 N N 113 N 00 N
7 20250321 110957 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18730 -20 5 -0.11 410998340 21981 46.88 18720 18790 18630 24350 13130 18750 18697.89 25.99 0 -8422 18876 18812 18726 18662 18576 18845 18695 200 5600 500 14620 10 1 40000000 7492 7.47 0.75 12 0.05 2506.00 25050.00 24300 20240503 -22.92 18050 20250203 3.77 19470 -3.80 20250102 18050 3.77 20250203 24300 -22.92 20240503 18050 3.77 20250203 0.15 N 214320 500 200 억 10396794 N N 113 N 00 N
8 20250321 100959 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18730 -20 5 -0.11 249856930 13371 28.52 18720 18790 18630 24350 13130 18750 18686.48 25.99 0 -5715 18876 18812 18726 18662 18576 18845 18695 200 5600 500 14620 10 1 40000000 7492 7.47 0.75 12 0.03 2506.00 25050.00 24300 20240503 -22.92 18050 20250203 3.77 19470 -3.80 20250102 18050 3.77 20250203 24300 -22.92 20240503 18050 3.77 20250203 0.15 N 214320 500 200 억 10396794 N N 113 N 00 N
9 20250321 091004 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18670 -80 5 -0.43 59799260 3197 6.82 18720 18760 18660 24350 13130 18750 18704.80 25.99 0 -2172 18876 18812 18726 18662 18576 18845 18695 200 5600 500 14620 10 1 40000000 7468 7.45 0.75 12 0.01 2506.00 25050.00 24300 20240503 -23.17 18050 20250203 3.43 19470 -4.11 20250102 18050 3.43 20250203 24300 -23.17 20240503 18050 3.43 20250203 0.15 N 214320 500 200 억 10396794 N N 113 N 00 N
10 20250320 161439 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18750 70 2 0.37 875122530 46700 149.67 18640 18790 18640 24250 13080 18680 18739.20 25.98 0 10199 18793 18736 18653 18596 18513 18765 18625 200 5570 500 14570 10 1 40000000 7500 7.48 0.75 12 0.12 2506.00 25050.00 24300 20240503 -22.84 18050 20250203 3.88 19470 -3.70 20250102 18050 3.88 20250203 24300 -22.84 20240503 18050 3.88 20250203 0.14 N 214320 500 200 억 10390564 N N 112 N 00 N
11 20250320 150955 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18770 90 2 0.48 803825970 42900 137.49 18640 18790 18640 24250 13080 18680 18737.20 25.98 0 10130 18793 18736 18653 18596 18513 18765 18625 200 5570 500 14570 10 1 40000000 7508 7.49 0.75 12 0.11 2506.00 25050.00 24300 20240503 -22.76 18050 20250203 3.99 19470 -3.60 20250102 18050 3.99 20250203 24300 -22.76 20240503 18050 3.99 20250203 0.14 N 214320 500 200 억 10390564 N N 0 N 00 N
12 20250320 140958 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18740 60 2 0.32 603107065 32203 103.21 18640 18760 18640 24250 13080 18680 18728.29 25.98 0 8241 18793 18736 18653 18596 18513 18765 18625 200 5570 500 14570 10 1 40000000 7496 7.48 0.75 12 0.08 2506.00 25050.00 24300 20240503 -22.88 18050 20250203 3.82 19470 -3.75 20250102 18050 3.82 20250203 24300 -22.88 20240503 18050 3.82 20250203 0.14 N 214320 500 200 억 10390564 N N 0 N 00 N