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
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
20250321,161129,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21350,0,3,0.00,1353912075,63188,181.23,21350,21700,21150,27750,14950,21350,21426.73,6.85,0,-7597,21950,21650,21400,21100,20850,21525,20975,22,6400,100,15790,50,1,22437330,4790,4.28,0.59,12,0.28,4990.00,35987.00,24400,20240627,-12.50,18900,20250203,12.96,23000,-7.17,20250228,18900,12.96,20250203,24400,-12.50,20240627,18900,12.96,20250203,0.26,N,284740,100,22 억,,1536317,N,N,13,N,00,N
20250321,151114,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21650,300,2,1.41,531523025,24673,70.77,21350,21700,21150,27750,14950,21350,21542.70,6.85,0,-6229,21950,21650,21400,21100,20850,21525,20975,22,6400,100,15790,50,1,22437330,4858,4.34,0.60,12,0.11,4990.00,35987.00,24400,20240627,-11.27,18900,20250203,14.55,23000,-5.87,20250228,18900,14.55,20250203,24400,-11.27,20240627,18900,14.55,20250203,0.26,N,284740,100,22 억,,1536317,N,N,13,N,00,N
20250321,141115,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21600,250,2,1.17,470192625,21835,62.63,21350,21700,21150,27750,14950,21350,21533.90,6.85,0,-4613,21950,21650,21400,21100,20850,21525,20975,22,6400,100,15790,50,1,22437330,4846,4.33,0.60,12,0.10,4990.00,35987.00,24400,20240627,-11.48,18900,20250203,14.29,23000,-6.09,20250228,18900,14.29,20250203,24400,-11.48,20240627,18900,14.29,20250203,0.26,N,284740,100,22 억,,1536317,N,N,13,N,00,N
20250321,131116,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21600,250,2,1.17,391249900,18186,52.16,21350,21700,21150,27750,14950,21350,21513.80,6.85,0,-3094,21950,21650,21400,21100,20850,21525,20975,22,6400,100,15790,50,1,22437330,4846,4.33,0.60,12,0.08,4990.00,35987.00,24400,20240627,-11.48,18900,20250203,14.29,23000,-6.09,20250228,18900,14.29,20250203,24400,-11.48,20240627,18900,14.29,20250203,0.26,N,284740,100,22 억,,1536317,N,N,13,N,00,N
20250321,121117,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21600,250,2,1.17,317171050,14758,42.33,21350,21700,21150,27750,14950,21350,21491.47,6.85,0,-1668,21950,21650,21400,21100,20850,21525,20975,22,6400,100,15790,50,1,22437330,4846,4.33,0.60,12,0.07,4990.00,35987.00,24400,20240627,-11.48,18900,20250203,14.29,23000,-6.09,20250228,18900,14.29,20250203,24400,-11.48,20240627,18900,14.29,20250203,0.26,N,284740,100,22 억,,1536317,N,N,13,N,00,N
20250321,111115,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21500,150,2,0.70,236527900,11018,31.60,21350,21700,21150,27750,14950,21350,21467.41,6.85,0,-214,21950,21650,21400,21100,20850,21525,20975,22,6400,100,15790,50,1,22437330,4824,4.31,0.60,12,0.05,4990.00,35987.00,24400,20240627,-11.89,18900,20250203,13.76,23000,-6.52,20250228,18900,13.76,20250203,24400,-11.89,20240627,18900,13.76,20250203,0.26,N,284740,100,22 억,,1536317,N,N,13,N,00,N
20250321,101117,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21200,-150,5,-0.70,108895450,5070,14.54,21350,21700,21200,27750,14950,21350,21478.39,6.85,0,-681,21950,21650,21400,21100,20850,21525,20975,22,6400,100,15790,50,1,22437330,4757,4.25,0.59,12,0.02,4990.00,35987.00,24400,20240627,-13.11,18900,20250203,12.17,23000,-7.83,20250228,18900,12.17,20250203,24400,-13.11,20240627,18900,12.17,20250203,0.26,N,284740,100,22 억,,1536317,N,N,13,N,00,N
20250321,091123,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21500,150,2,0.70,13282700,619,1.78,21350,21700,21300,27750,14950,21350,21458.32,6.85,0,-354,21950,21650,21400,21100,20850,21525,20975,22,6400,100,15790,50,1,22437330,4824,4.31,0.60,12,0.00,4990.00,35987.00,24400,20240627,-11.89,18900,20250203,13.76,23000,-6.52,20250228,18900,13.76,20250203,24400,-11.89,20240627,18900,13.76,20250203,0.26,N,284740,100,22 억,,1536317,N,N,13,N,00,N
20250320,161728,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21350,100,2,0.47,748492750,34866,234.09,21600,21700,21150,27600,14900,21250,21467.70,6.78,0,-6269,21683,21466,21283,21066,20883,21375,20975,22,6350,100,15720,50,1,22437330,4790,4.28,0.59,12,0.16,4990.00,35987.00,24400,20240627,-12.50,18900,20250203,12.96,23000,-7.17,20250228,18900,12.96,20250203,24400,-12.50,20240627,18900,12.96,20250203,0.26,N,284740,100,22 억,,1522037,N,N,13,N,00,N
20250320,151112,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21500,250,2,1.18,717837350,33437,224.50,21600,21700,21150,27600,14900,21250,21468.35,6.78,0,-5691,21683,21466,21283,21066,20883,21375,20975,22,6350,100,15720,50,1,22437330,4824,4.31,0.60,12,0.15,4990.00,35987.00,24400,20240627,-11.89,18900,20250203,13.76,23000,-6.52,20250228,18900,13.76,20250203,24400,-11.89,20240627,18900,13.76,20250203,0.26,N,284740,100,22 억,,1522037,N,N,24,N,00,N
20250320,141116,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21500,250,2,1.18,528175900,24605,165.20,21600,21700,21150,27600,14900,21250,21466.20,6.78,0,-3109,21683,21466,21283,21066,20883,21375,20975,22,6350,100,15720,50,1,22437330,4824,4.31,0.60,12,0.11,4990.00,35987.00,24400,20240627,-11.89,18900,20250203,13.76,23000,-6.52,20250228,18900,13.76,20250203,24400,-11.89,20240627,18900,13.76,20250203,0.26,N,284740,100,22 억,,1522037,N,N,24,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 161129 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21350 0 3 0.00 1353912075 63188 181.23 21350 21700 21150 27750 14950 21350 21426.73 6.85 0 -7597 21950 21650 21400 21100 20850 21525 20975 22 6400 100 15790 50 1 22437330 4790 4.28 0.59 12 0.28 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 0.26 N 284740 100 22 억 1536317 N N 13 N 00 N
3 20250321 151114 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21650 300 2 1.41 531523025 24673 70.77 21350 21700 21150 27750 14950 21350 21542.70 6.85 0 -6229 21950 21650 21400 21100 20850 21525 20975 22 6400 100 15790 50 1 22437330 4858 4.34 0.60 12 0.11 4990.00 35987.00 24400 20240627 -11.27 18900 20250203 14.55 23000 -5.87 20250228 18900 14.55 20250203 24400 -11.27 20240627 18900 14.55 20250203 0.26 N 284740 100 22 억 1536317 N N 13 N 00 N
4 20250321 141115 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21600 250 2 1.17 470192625 21835 62.63 21350 21700 21150 27750 14950 21350 21533.90 6.85 0 -4613 21950 21650 21400 21100 20850 21525 20975 22 6400 100 15790 50 1 22437330 4846 4.33 0.60 12 0.10 4990.00 35987.00 24400 20240627 -11.48 18900 20250203 14.29 23000 -6.09 20250228 18900 14.29 20250203 24400 -11.48 20240627 18900 14.29 20250203 0.26 N 284740 100 22 억 1536317 N N 13 N 00 N
5 20250321 131116 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21600 250 2 1.17 391249900 18186 52.16 21350 21700 21150 27750 14950 21350 21513.80 6.85 0 -3094 21950 21650 21400 21100 20850 21525 20975 22 6400 100 15790 50 1 22437330 4846 4.33 0.60 12 0.08 4990.00 35987.00 24400 20240627 -11.48 18900 20250203 14.29 23000 -6.09 20250228 18900 14.29 20250203 24400 -11.48 20240627 18900 14.29 20250203 0.26 N 284740 100 22 억 1536317 N N 13 N 00 N
6 20250321 121117 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21600 250 2 1.17 317171050 14758 42.33 21350 21700 21150 27750 14950 21350 21491.47 6.85 0 -1668 21950 21650 21400 21100 20850 21525 20975 22 6400 100 15790 50 1 22437330 4846 4.33 0.60 12 0.07 4990.00 35987.00 24400 20240627 -11.48 18900 20250203 14.29 23000 -6.09 20250228 18900 14.29 20250203 24400 -11.48 20240627 18900 14.29 20250203 0.26 N 284740 100 22 억 1536317 N N 13 N 00 N
7 20250321 111115 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21500 150 2 0.70 236527900 11018 31.60 21350 21700 21150 27750 14950 21350 21467.41 6.85 0 -214 21950 21650 21400 21100 20850 21525 20975 22 6400 100 15790 50 1 22437330 4824 4.31 0.60 12 0.05 4990.00 35987.00 24400 20240627 -11.89 18900 20250203 13.76 23000 -6.52 20250228 18900 13.76 20250203 24400 -11.89 20240627 18900 13.76 20250203 0.26 N 284740 100 22 억 1536317 N N 13 N 00 N
8 20250321 101117 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21200 -150 5 -0.70 108895450 5070 14.54 21350 21700 21200 27750 14950 21350 21478.39 6.85 0 -681 21950 21650 21400 21100 20850 21525 20975 22 6400 100 15790 50 1 22437330 4757 4.25 0.59 12 0.02 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 0.26 N 284740 100 22 억 1536317 N N 13 N 00 N
9 20250321 091123 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21500 150 2 0.70 13282700 619 1.78 21350 21700 21300 27750 14950 21350 21458.32 6.85 0 -354 21950 21650 21400 21100 20850 21525 20975 22 6400 100 15790 50 1 22437330 4824 4.31 0.60 12 0.00 4990.00 35987.00 24400 20240627 -11.89 18900 20250203 13.76 23000 -6.52 20250228 18900 13.76 20250203 24400 -11.89 20240627 18900 13.76 20250203 0.26 N 284740 100 22 억 1536317 N N 13 N 00 N
10 20250320 161728 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21350 100 2 0.47 748492750 34866 234.09 21600 21700 21150 27600 14900 21250 21467.70 6.78 0 -6269 21683 21466 21283 21066 20883 21375 20975 22 6350 100 15720 50 1 22437330 4790 4.28 0.59 12 0.16 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 0.26 N 284740 100 22 억 1522037 N N 13 N 00 N
11 20250320 151112 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21500 250 2 1.18 717837350 33437 224.50 21600 21700 21150 27600 14900 21250 21468.35 6.78 0 -5691 21683 21466 21283 21066 20883 21375 20975 22 6350 100 15720 50 1 22437330 4824 4.31 0.60 12 0.15 4990.00 35987.00 24400 20240627 -11.89 18900 20250203 13.76 23000 -6.52 20250228 18900 13.76 20250203 24400 -11.89 20240627 18900 13.76 20250203 0.26 N 284740 100 22 억 1522037 N N 24 N 00 N
12 20250320 141116 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21500 250 2 1.18 528175900 24605 165.20 21600 21700 21150 27600 14900 21250 21466.20 6.78 0 -3109 21683 21466 21283 21066 20883 21375 20975 22 6350 100 15720 50 1 22437330 4824 4.31 0.60 12 0.11 4990.00 35987.00 24400 20240627 -11.89 18900 20250203 13.76 23000 -6.52 20250228 18900 13.76 20250203 24400 -11.89 20240627 18900 13.76 20250203 0.26 N 284740 100 22 억 1522037 N N 24 N 00 N