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
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
20250321,161309,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14860,-260,5,-1.72,117635980,7873,111.63,15030,15040,14860,19650,10590,15120,14941.70,1.04,0,75,15300,15210,15100,15010,14900,15255,15055,33,4530,100,10880,10,1,32841902,4880,-15.72,2.66,12,0.02,-945.00,5587.00,22550,20240325,-34.10,13550,20250311,9.67,18190,-18.31,20250102,13550,9.67,20250311,22550,-34.10,20240325,13550,9.67,20250311,0.03,N,403550,100,32 억,,340580,N,N,59,N,00,N
20250321,151255,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14930,-190,5,-1.26,95580700,6390,90.60,15030,15040,14890,19650,10590,15120,14957.86,1.04,0,265,15300,15210,15100,15010,14900,15255,15055,33,4530,100,10880,10,1,32841902,4903,-15.80,2.67,12,0.02,-945.00,5587.00,22550,20240325,-33.79,13550,20250311,10.18,18190,-17.92,20250102,13550,10.18,20250311,22550,-33.79,20240325,13550,10.18,20250311,0.03,N,403550,100,32 억,,340580,N,N,7,N,00,N
20250321,141256,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14990,-130,5,-0.86,68823790,4597,65.18,15030,15040,14900,19650,10590,15120,14971.46,1.04,0,20,15300,15210,15100,15010,14900,15255,15055,33,4530,100,10880,10,1,32841902,4923,-15.86,2.68,12,0.01,-945.00,5587.00,22550,20240325,-33.53,13550,20250311,10.63,18190,-17.59,20250102,13550,10.63,20250311,22550,-33.53,20240325,13550,10.63,20250311,0.03,N,403550,100,32 억,,340580,N,N,7,N,00,N
20250321,131257,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15040,-80,5,-0.53,62767880,4193,59.45,15030,15040,14900,19650,10590,15120,14969.68,1.04,0,26,15300,15210,15100,15010,14900,15255,15055,33,4530,100,10880,10,1,32841902,4939,-15.92,2.69,12,0.01,-945.00,5587.00,22550,20240325,-33.30,13550,20250311,11.00,18190,-17.32,20250102,13550,11.00,20250311,22550,-33.30,20240325,13550,11.00,20250311,0.03,N,403550,100,32 억,,340580,N,N,7,N,00,N
20250321,121257,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14990,-130,5,-0.86,56832400,3797,53.84,15030,15030,14900,19650,10590,15120,14967.71,1.04,0,44,15300,15210,15100,15010,14900,15255,15055,33,4530,100,10880,10,1,32841902,4923,-15.86,2.68,12,0.01,-945.00,5587.00,22550,20240325,-33.53,13550,20250311,10.63,18190,-17.59,20250102,13550,10.63,20250311,22550,-33.53,20240325,13550,10.63,20250311,0.03,N,403550,100,32 억,,340580,N,N,7,N,00,N
20250321,111257,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15000,-120,5,-0.79,55063780,3679,52.16,15030,15030,14900,19650,10590,15120,14967.05,1.04,0,51,15300,15210,15100,15010,14900,15255,15055,33,4530,100,10880,10,1,32841902,4926,-15.87,2.68,12,0.01,-945.00,5587.00,22550,20240325,-33.48,13550,20250311,10.70,18190,-17.54,20250102,13550,10.70,20250311,22550,-33.48,20240325,13550,10.70,20250311,0.03,N,403550,100,32 억,,340580,N,N,7,N,00,N
20250321,101258,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14910,-210,5,-1.39,53099910,3548,50.30,15030,15030,14900,19650,10590,15120,14966.15,1.04,0,91,15300,15210,15100,15010,14900,15255,15055,33,4530,100,10880,10,1,32841902,4897,-15.78,2.67,12,0.01,-945.00,5587.00,22550,20240325,-33.88,13550,20250311,10.04,18190,-18.03,20250102,13550,10.04,20250311,22550,-33.88,20240325,13550,10.04,20250311,0.03,N,403550,100,32 억,,340580,N,N,7,N,00,N
20250321,091306,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15000,-120,5,-0.79,17002670,1132,16.05,15030,15030,15000,19650,10590,15120,15020.03,1.04,0,-24,15300,15210,15100,15010,14900,15255,15055,33,4530,100,10880,10,1,32841902,4926,-15.87,2.68,12,0.00,-945.00,5587.00,22550,20240325,-33.48,13550,20250311,10.70,18190,-17.54,20250102,13550,10.70,20250311,22550,-33.48,20240325,13550,10.70,20250311,0.03,N,403550,100,32 억,,340580,N,N,7,N,00,N
20250320,161908,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15120,50,2,0.33,106350640,7042,62.21,15070,15190,14990,19590,10550,15070,15102.33,1.04,0,128,15256,15162,15106,15012,14956,15135,14985,33,4520,100,10850,10,1,32841902,4966,-16.00,2.71,12,0.02,-945.00,5587.00,22550,20240325,-32.95,13550,20250311,11.59,18190,-16.88,20250102,13550,11.59,20250311,22550,-32.95,20240325,13550,11.59,20250311,0.03,N,403550,100,32 억,,340513,N,N,7,N,00,N
20250320,151252,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15060,-10,5,-0.07,104402110,6913,61.07,15070,15190,14990,19590,10550,15070,15102.29,1.04,0,157,15256,15162,15106,15012,14956,15135,14985,33,4520,100,10850,10,1,32841902,4946,-15.94,2.70,12,0.02,-945.00,5587.00,22550,20240325,-33.22,13550,20250311,11.14,18190,-17.21,20250102,13550,11.14,20250311,22550,-33.22,20240325,13550,11.14,20250311,0.03,N,403550,100,32 억,,340513,N,N,5,N,00,N
20250320,141257,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15150,80,2,0.53,55721840,3698,32.67,15070,15180,14990,19590,10550,15070,15068.10,1.04,0,113,15256,15162,15106,15012,14956,15135,14985,33,4520,100,10850,10,1,32841902,4976,-16.03,2.71,12,0.01,-945.00,5587.00,22550,20240325,-32.82,13550,20250311,11.81,18190,-16.71,20250102,13550,11.81,20250311,22550,-32.82,20240325,13550,11.81,20250311,0.03,N,403550,100,32 억,,340513,N,N,5,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 161309 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14860 -260 5 -1.72 117635980 7873 111.63 15030 15040 14860 19650 10590 15120 14941.70 1.04 0 75 15300 15210 15100 15010 14900 15255 15055 33 4530 100 10880 10 1 32841902 4880 -15.72 2.66 12 0.02 -945.00 5587.00 22550 20240325 -34.10 13550 20250311 9.67 18190 -18.31 20250102 13550 9.67 20250311 22550 -34.10 20240325 13550 9.67 20250311 0.03 N 403550 100 32 억 340580 N N 59 N 00 N
3 20250321 151255 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14930 -190 5 -1.26 95580700 6390 90.60 15030 15040 14890 19650 10590 15120 14957.86 1.04 0 265 15300 15210 15100 15010 14900 15255 15055 33 4530 100 10880 10 1 32841902 4903 -15.80 2.67 12 0.02 -945.00 5587.00 22550 20240325 -33.79 13550 20250311 10.18 18190 -17.92 20250102 13550 10.18 20250311 22550 -33.79 20240325 13550 10.18 20250311 0.03 N 403550 100 32 억 340580 N N 7 N 00 N
4 20250321 141256 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14990 -130 5 -0.86 68823790 4597 65.18 15030 15040 14900 19650 10590 15120 14971.46 1.04 0 20 15300 15210 15100 15010 14900 15255 15055 33 4530 100 10880 10 1 32841902 4923 -15.86 2.68 12 0.01 -945.00 5587.00 22550 20240325 -33.53 13550 20250311 10.63 18190 -17.59 20250102 13550 10.63 20250311 22550 -33.53 20240325 13550 10.63 20250311 0.03 N 403550 100 32 억 340580 N N 7 N 00 N
5 20250321 131257 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15040 -80 5 -0.53 62767880 4193 59.45 15030 15040 14900 19650 10590 15120 14969.68 1.04 0 26 15300 15210 15100 15010 14900 15255 15055 33 4530 100 10880 10 1 32841902 4939 -15.92 2.69 12 0.01 -945.00 5587.00 22550 20240325 -33.30 13550 20250311 11.00 18190 -17.32 20250102 13550 11.00 20250311 22550 -33.30 20240325 13550 11.00 20250311 0.03 N 403550 100 32 억 340580 N N 7 N 00 N
6 20250321 121257 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14990 -130 5 -0.86 56832400 3797 53.84 15030 15030 14900 19650 10590 15120 14967.71 1.04 0 44 15300 15210 15100 15010 14900 15255 15055 33 4530 100 10880 10 1 32841902 4923 -15.86 2.68 12 0.01 -945.00 5587.00 22550 20240325 -33.53 13550 20250311 10.63 18190 -17.59 20250102 13550 10.63 20250311 22550 -33.53 20240325 13550 10.63 20250311 0.03 N 403550 100 32 억 340580 N N 7 N 00 N
7 20250321 111257 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15000 -120 5 -0.79 55063780 3679 52.16 15030 15030 14900 19650 10590 15120 14967.05 1.04 0 51 15300 15210 15100 15010 14900 15255 15055 33 4530 100 10880 10 1 32841902 4926 -15.87 2.68 12 0.01 -945.00 5587.00 22550 20240325 -33.48 13550 20250311 10.70 18190 -17.54 20250102 13550 10.70 20250311 22550 -33.48 20240325 13550 10.70 20250311 0.03 N 403550 100 32 억 340580 N N 7 N 00 N
8 20250321 101258 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14910 -210 5 -1.39 53099910 3548 50.30 15030 15030 14900 19650 10590 15120 14966.15 1.04 0 91 15300 15210 15100 15010 14900 15255 15055 33 4530 100 10880 10 1 32841902 4897 -15.78 2.67 12 0.01 -945.00 5587.00 22550 20240325 -33.88 13550 20250311 10.04 18190 -18.03 20250102 13550 10.04 20250311 22550 -33.88 20240325 13550 10.04 20250311 0.03 N 403550 100 32 억 340580 N N 7 N 00 N
9 20250321 091306 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15000 -120 5 -0.79 17002670 1132 16.05 15030 15030 15000 19650 10590 15120 15020.03 1.04 0 -24 15300 15210 15100 15010 14900 15255 15055 33 4530 100 10880 10 1 32841902 4926 -15.87 2.68 12 0.00 -945.00 5587.00 22550 20240325 -33.48 13550 20250311 10.70 18190 -17.54 20250102 13550 10.70 20250311 22550 -33.48 20240325 13550 10.70 20250311 0.03 N 403550 100 32 억 340580 N N 7 N 00 N
10 20250320 161908 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15120 50 2 0.33 106350640 7042 62.21 15070 15190 14990 19590 10550 15070 15102.33 1.04 0 128 15256 15162 15106 15012 14956 15135 14985 33 4520 100 10850 10 1 32841902 4966 -16.00 2.71 12 0.02 -945.00 5587.00 22550 20240325 -32.95 13550 20250311 11.59 18190 -16.88 20250102 13550 11.59 20250311 22550 -32.95 20240325 13550 11.59 20250311 0.03 N 403550 100 32 억 340513 N N 7 N 00 N
11 20250320 151252 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15060 -10 5 -0.07 104402110 6913 61.07 15070 15190 14990 19590 10550 15070 15102.29 1.04 0 157 15256 15162 15106 15012 14956 15135 14985 33 4520 100 10850 10 1 32841902 4946 -15.94 2.70 12 0.02 -945.00 5587.00 22550 20240325 -33.22 13550 20250311 11.14 18190 -17.21 20250102 13550 11.14 20250311 22550 -33.22 20240325 13550 11.14 20250311 0.03 N 403550 100 32 억 340513 N N 5 N 00 N
12 20250320 141257 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15150 80 2 0.53 55721840 3698 32.67 15070 15180 14990 19590 10550 15070 15068.10 1.04 0 113 15256 15162 15106 15012 14956 15135 14985 33 4520 100 10850 10 1 32841902 4976 -16.03 2.71 12 0.01 -945.00 5587.00 22550 20240325 -32.82 13550 20250311 11.81 18190 -16.71 20250102 13550 11.81 20250311 22550 -32.82 20240325 13550 11.81 20250311 0.03 N 403550 100 32 억 340513 N N 5 N 00 N