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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160919,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18460,40,2,0.22,729136200,39529,132.14,18390,18560,18390,23900,12900,18420,18445.60,26.10,0,-8840,18540,18480,18420,18360,18300,18480,18360,200,5480,500,14360,10,1,40000000,7384,7.26,0.81,12,0.10,2544.00,22771.00,24300,20240503,-24.03,18050,20250203,2.27,19470,-5.19,20250102,18050,2.27,20250203,24300,-24.03,20240503,18050,2.27,20250203,0.11,N,214320,500,200 억,,10440464,N,N,194,N,00,N
20250307,150923,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18420,0,3,0.00,650613220,35267,117.89,18390,18560,18390,23900,12900,18420,18448.22,26.10,0,-7369,18540,18480,18420,18360,18300,18480,18360,200,5480,500,14360,10,1,40000000,7368,7.24,0.81,12,0.09,2544.00,22771.00,24300,20240503,-24.20,18050,20250203,2.05,19470,-5.39,20250102,18050,2.05,20250203,24300,-24.20,20240503,18050,2.05,20250203,0.11,N,214320,500,200 억,,10440464,N,N,194,N,00,N
20250307,140920,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18450,30,2,0.16,538051565,29163,97.49,18390,18560,18390,23900,12900,18420,18449.80,26.10,0,-4947,18540,18480,18420,18360,18300,18480,18360,200,5480,500,14360,10,1,40000000,7380,7.25,0.81,12,0.07,2544.00,22771.00,24300,20240503,-24.07,18050,20250203,2.22,19470,-5.24,20250102,18050,2.22,20250203,24300,-24.07,20240503,18050,2.22,20250203,0.11,N,214320,500,200 억,,10440464,N,N,194,N,00,N
20250307,130921,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18430,10,2,0.05,431851215,23406,78.24,18390,18560,18390,23900,12900,18420,18450.45,26.10,0,-3744,18540,18480,18420,18360,18300,18480,18360,200,5480,500,14360,10,1,40000000,7372,7.24,0.81,12,0.06,2544.00,22771.00,24300,20240503,-24.16,18050,20250203,2.11,19470,-5.34,20250102,18050,2.11,20250203,24300,-24.16,20240503,18050,2.11,20250203,0.11,N,214320,500,200 억,,10440464,N,N,194,N,00,N
20250307,120921,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18470,50,2,0.27,318475410,17259,57.69,18390,18560,18390,23900,12900,18420,18452.72,26.10,0,-1051,18540,18480,18420,18360,18300,18480,18360,200,5480,500,14360,10,1,40000000,7388,7.26,0.81,12,0.04,2544.00,22771.00,24300,20240503,-23.99,18050,20250203,2.33,19470,-5.14,20250102,18050,2.33,20250203,24300,-23.99,20240503,18050,2.33,20250203,0.11,N,214320,500,200 억,,10440464,N,N,194,N,00,N
20250307,110920,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18460,40,2,0.22,230206550,12479,41.71,18390,18560,18390,23900,12900,18420,18447.52,26.10,0,-96,18540,18480,18420,18360,18300,18480,18360,200,5480,500,14360,10,1,40000000,7384,7.26,0.81,12,0.03,2544.00,22771.00,24300,20240503,-24.03,18050,20250203,2.27,19470,-5.19,20250102,18050,2.27,20250203,24300,-24.03,20240503,18050,2.27,20250203,0.11,N,214320,500,200 억,,10440464,N,N,194,N,00,N
20250307,100917,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18410,-10,5,-0.05,167978220,9106,30.44,18390,18560,18390,23900,12900,18420,18446.98,26.10,0,595,18540,18480,18420,18360,18300,18480,18360,200,5480,500,14360,10,1,40000000,7364,7.24,0.81,12,0.02,2544.00,22771.00,24300,20240503,-24.24,18050,20250203,1.99,19470,-5.44,20250102,18050,1.99,20250203,24300,-24.24,20240503,18050,1.99,20250203,0.11,N,214320,500,200 억,,10440464,N,N,194,N,00,N
20250307,090924,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18420,0,3,0.00,14255010,774,2.59,18390,18460,18390,23900,12900,18420,18417.33,26.10,0,122,18540,18480,18420,18360,18300,18480,18360,200,5480,500,14360,10,1,40000000,7368,7.24,0.81,12,0.00,2544.00,22771.00,24300,20240503,-24.20,18050,20250203,2.05,19470,-5.39,20250102,18050,2.05,20250203,24300,-24.20,20240503,18050,2.05,20250203,0.11,N,214320,500,200 억,,10440464,N,N,194,N,00,N
20250306,160915,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18420,90,2,0.49,549395715,29829,58.73,18420,18480,18360,23800,12840,18330,18418.17,26.13,0,-12847,18870,18600,18430,18160,17990,18515,18075,200,5470,500,14290,10,1,40000000,7368,7.24,0.81,12,0.07,2544.00,22771.00,24300,20240503,-24.20,18050,20250203,2.05,19470,-5.39,20250102,18050,2.05,20250203,24300,-24.20,20240503,18050,2.05,20250203,0.12,N,214320,500,200 억,,10450052,N,N,194,N,00,N
20250306,150915,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18400,70,2,0.38,508067385,27585,54.31,18420,18480,18360,23800,12840,18330,18418.25,26.13,0,-12369,18870,18600,18430,18160,17990,18515,18075,200,5470,500,14290,10,1,40000000,7360,7.23,0.81,12,0.07,2544.00,22771.00,24300,20240503,-24.28,18050,20250203,1.94,19470,-5.50,20250102,18050,1.94,20250203,24300,-24.28,20240503,18050,1.94,20250203,0.12,N,214320,500,200 억,,10450052,N,N,700,N,00,N
20250306,140914,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18430,100,2,0.55,372318785,20205,39.78,18420,18480,18360,23800,12840,18330,18427.06,26.13,0,-8167,18870,18600,18430,18160,17990,18515,18075,200,5470,500,14290,10,1,40000000,7372,7.24,0.81,12,0.05,2544.00,22771.00,24300,20240503,-24.16,18050,20250203,2.11,19470,-5.34,20250102,18050,2.11,20250203,24300,-24.16,20240503,18050,2.11,20250203,0.12,N,214320,500,200 억,,10450052,N,N,700,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 20250307 160919 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18460 40 2 0.22 729136200 39529 132.14 18390 18560 18390 23900 12900 18420 18445.60 26.10 0 -8840 18540 18480 18420 18360 18300 18480 18360 200 5480 500 14360 10 1 40000000 7384 7.26 0.81 12 0.10 2544.00 22771.00 24300 20240503 -24.03 18050 20250203 2.27 19470 -5.19 20250102 18050 2.27 20250203 24300 -24.03 20240503 18050 2.27 20250203 0.11 N 214320 500 200 억 10440464 N N 194 N 00 N
3 20250307 150923 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18420 0 3 0.00 650613220 35267 117.89 18390 18560 18390 23900 12900 18420 18448.22 26.10 0 -7369 18540 18480 18420 18360 18300 18480 18360 200 5480 500 14360 10 1 40000000 7368 7.24 0.81 12 0.09 2544.00 22771.00 24300 20240503 -24.20 18050 20250203 2.05 19470 -5.39 20250102 18050 2.05 20250203 24300 -24.20 20240503 18050 2.05 20250203 0.11 N 214320 500 200 억 10440464 N N 194 N 00 N
4 20250307 140920 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18450 30 2 0.16 538051565 29163 97.49 18390 18560 18390 23900 12900 18420 18449.80 26.10 0 -4947 18540 18480 18420 18360 18300 18480 18360 200 5480 500 14360 10 1 40000000 7380 7.25 0.81 12 0.07 2544.00 22771.00 24300 20240503 -24.07 18050 20250203 2.22 19470 -5.24 20250102 18050 2.22 20250203 24300 -24.07 20240503 18050 2.22 20250203 0.11 N 214320 500 200 억 10440464 N N 194 N 00 N
5 20250307 130921 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18430 10 2 0.05 431851215 23406 78.24 18390 18560 18390 23900 12900 18420 18450.45 26.10 0 -3744 18540 18480 18420 18360 18300 18480 18360 200 5480 500 14360 10 1 40000000 7372 7.24 0.81 12 0.06 2544.00 22771.00 24300 20240503 -24.16 18050 20250203 2.11 19470 -5.34 20250102 18050 2.11 20250203 24300 -24.16 20240503 18050 2.11 20250203 0.11 N 214320 500 200 억 10440464 N N 194 N 00 N
6 20250307 120921 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18470 50 2 0.27 318475410 17259 57.69 18390 18560 18390 23900 12900 18420 18452.72 26.10 0 -1051 18540 18480 18420 18360 18300 18480 18360 200 5480 500 14360 10 1 40000000 7388 7.26 0.81 12 0.04 2544.00 22771.00 24300 20240503 -23.99 18050 20250203 2.33 19470 -5.14 20250102 18050 2.33 20250203 24300 -23.99 20240503 18050 2.33 20250203 0.11 N 214320 500 200 억 10440464 N N 194 N 00 N
7 20250307 110920 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18460 40 2 0.22 230206550 12479 41.71 18390 18560 18390 23900 12900 18420 18447.52 26.10 0 -96 18540 18480 18420 18360 18300 18480 18360 200 5480 500 14360 10 1 40000000 7384 7.26 0.81 12 0.03 2544.00 22771.00 24300 20240503 -24.03 18050 20250203 2.27 19470 -5.19 20250102 18050 2.27 20250203 24300 -24.03 20240503 18050 2.27 20250203 0.11 N 214320 500 200 억 10440464 N N 194 N 00 N
8 20250307 100917 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18410 -10 5 -0.05 167978220 9106 30.44 18390 18560 18390 23900 12900 18420 18446.98 26.10 0 595 18540 18480 18420 18360 18300 18480 18360 200 5480 500 14360 10 1 40000000 7364 7.24 0.81 12 0.02 2544.00 22771.00 24300 20240503 -24.24 18050 20250203 1.99 19470 -5.44 20250102 18050 1.99 20250203 24300 -24.24 20240503 18050 1.99 20250203 0.11 N 214320 500 200 억 10440464 N N 194 N 00 N
9 20250307 090924 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18420 0 3 0.00 14255010 774 2.59 18390 18460 18390 23900 12900 18420 18417.33 26.10 0 122 18540 18480 18420 18360 18300 18480 18360 200 5480 500 14360 10 1 40000000 7368 7.24 0.81 12 0.00 2544.00 22771.00 24300 20240503 -24.20 18050 20250203 2.05 19470 -5.39 20250102 18050 2.05 20250203 24300 -24.20 20240503 18050 2.05 20250203 0.11 N 214320 500 200 억 10440464 N N 194 N 00 N
10 20250306 160915 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18420 90 2 0.49 549395715 29829 58.73 18420 18480 18360 23800 12840 18330 18418.17 26.13 0 -12847 18870 18600 18430 18160 17990 18515 18075 200 5470 500 14290 10 1 40000000 7368 7.24 0.81 12 0.07 2544.00 22771.00 24300 20240503 -24.20 18050 20250203 2.05 19470 -5.39 20250102 18050 2.05 20250203 24300 -24.20 20240503 18050 2.05 20250203 0.12 N 214320 500 200 억 10450052 N N 194 N 00 N
11 20250306 150915 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18400 70 2 0.38 508067385 27585 54.31 18420 18480 18360 23800 12840 18330 18418.25 26.13 0 -12369 18870 18600 18430 18160 17990 18515 18075 200 5470 500 14290 10 1 40000000 7360 7.23 0.81 12 0.07 2544.00 22771.00 24300 20240503 -24.28 18050 20250203 1.94 19470 -5.50 20250102 18050 1.94 20250203 24300 -24.28 20240503 18050 1.94 20250203 0.12 N 214320 500 200 억 10450052 N N 700 N 00 N
12 20250306 140914 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18430 100 2 0.55 372318785 20205 39.78 18420 18480 18360 23800 12840 18330 18427.06 26.13 0 -8167 18870 18600 18430 18160 17990 18515 18075 200 5470 500 14290 10 1 40000000 7372 7.24 0.81 12 0.05 2544.00 22771.00 24300 20240503 -24.16 18050 20250203 2.11 19470 -5.34 20250102 18050 2.11 20250203 24300 -24.16 20240503 18050 2.11 20250203 0.12 N 214320 500 200 억 10450052 N N 700 N 00 N