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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032350/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
20250312,160405,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7850,-40,5,-0.51,1497290685,190600,62.69,7730,7960,7730,10250,5530,7890,7855.67,5.00,0,-85459,8136,8012,7856,7732,7576,8075,7795,381,2360,500,5990,10,1,76196183,5981,-2.94,8.60,12,0.25,-2669.00,913.00,10900,20240603,-27.98,7060,20241230,11.19,8530,-7.97,20250228,7520,4.39,20250102,10900,-27.98,20240603,7060,11.19,20241230,0.04,N,032350,500,380 억,,3811410,N,N,1707,N,00,N
20250312,150406,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7830,-60,5,-0.76,1256225935,159801,52.56,7730,7960,7730,10250,5530,7890,7861.19,5.00,0,-70418,8136,8012,7856,7732,7576,8075,7795,381,2360,500,5990,10,1,76196183,5966,-2.93,8.58,12,0.21,-2669.00,913.00,10900,20240603,-28.17,7060,20241230,10.91,8530,-8.21,20250228,7520,4.12,20250102,10900,-28.17,20240603,7060,10.91,20241230,0.04,N,032350,500,380 억,,3811410,N,N,1707,N,00,N
20250312,140405,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7840,-50,5,-0.63,1079503285,137239,45.14,7730,7960,7730,10250,5530,7890,7865.86,5.00,0,-58914,8136,8012,7856,7732,7576,8075,7795,381,2360,500,5990,10,1,76196183,5974,-2.94,8.59,12,0.18,-2669.00,913.00,10900,20240603,-28.07,7060,20241230,11.05,8530,-8.09,20250228,7520,4.26,20250102,10900,-28.07,20240603,7060,11.05,20241230,0.04,N,032350,500,380 억,,3811410,N,N,1707,N,00,N
20250312,130405,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7900,10,2,0.13,752474510,95567,31.43,7730,7960,7730,10250,5530,7890,7873.79,5.00,0,-39559,8136,8012,7856,7732,7576,8075,7795,381,2360,500,5990,10,1,76196183,6019,-2.96,8.65,12,0.13,-2669.00,913.00,10900,20240603,-27.52,7060,20241230,11.90,8530,-7.39,20250228,7520,5.05,20250102,10900,-27.52,20240603,7060,11.90,20241230,0.04,N,032350,500,380 억,,3811410,N,N,1707,N,00,N
20250312,120406,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7870,-20,5,-0.25,670772385,85198,28.02,7730,7960,7730,10250,5530,7890,7873.10,5.00,0,-35528,8136,8012,7856,7732,7576,8075,7795,381,2360,500,5990,10,1,76196183,5997,-2.95,8.62,12,0.11,-2669.00,913.00,10900,20240603,-27.80,7060,20241230,11.47,8530,-7.74,20250228,7520,4.65,20250102,10900,-27.80,20240603,7060,11.47,20241230,0.04,N,032350,500,380 억,,3811410,N,N,1707,N,00,N
20250312,110403,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7890,0,3,0.00,491361800,62422,20.53,7730,7960,7730,10250,5530,7890,7871.61,5.00,0,-23608,8136,8012,7856,7732,7576,8075,7795,381,2360,500,5990,10,1,76196183,6012,-2.96,8.64,12,0.08,-2669.00,913.00,10900,20240603,-27.61,7060,20241230,11.76,8530,-7.50,20250228,7520,4.92,20250102,10900,-27.61,20240603,7060,11.76,20241230,0.04,N,032350,500,380 억,,3811410,N,N,1707,N,00,N
20250312,100405,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7860,-30,5,-0.38,266167490,33832,11.13,7730,7960,7730,10250,5530,7890,7867.33,5.00,0,-9870,8136,8012,7856,7732,7576,8075,7795,381,2360,500,5990,10,1,76196183,5989,-2.94,8.61,12,0.04,-2669.00,913.00,10900,20240603,-27.89,7060,20241230,11.33,8530,-7.85,20250228,7520,4.52,20250102,10900,-27.89,20240603,7060,11.33,20241230,0.04,N,032350,500,380 억,,3811410,N,N,1707,N,00,N
20250312,090406,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7900,10,2,0.13,67231520,8599,2.83,7730,7960,7730,10250,5530,7890,7818.50,5.00,0,661,8136,8012,7856,7732,7576,8075,7795,381,2360,500,5990,10,1,76196183,6019,-2.96,8.65,12,0.01,-2669.00,913.00,10900,20240603,-27.52,7060,20241230,11.90,8530,-7.39,20250228,7520,5.05,20250102,10900,-27.52,20240603,7060,11.90,20241230,0.04,N,032350,500,380 억,,3811410,N,N,1707,N,00,N
20250311,160401,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7890,-60,5,-0.75,2381344465,303651,107.30,7750,7980,7700,10330,5570,7950,7842.36,5.05,0,-15547,8170,8060,7990,7880,7810,8025,7845,381,2380,500,6040,10,1,76196183,6012,-2.96,8.64,12,0.40,-2669.00,913.00,10900,20240603,-27.61,7060,20241230,11.76,8530,-7.50,20250228,7520,4.92,20250102,10900,-27.61,20240603,7060,11.76,20241230,0.04,N,032350,500,380 억,,3849174,N,N,1707,N,00,N
20250311,150404,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7940,-10,5,-0.13,2284325425,291388,102.97,7750,7980,7700,10330,5570,7950,7839.46,5.05,0,-13673,8170,8060,7990,7880,7810,8025,7845,381,2380,500,6040,10,1,76196183,6050,-2.97,8.70,12,0.38,-2669.00,913.00,10900,20240603,-27.16,7060,20241230,12.46,8530,-6.92,20250228,7520,5.59,20250102,10900,-27.16,20240603,7060,12.46,20241230,0.04,N,032350,500,380 억,,3849174,N,N,219,N,00,N
20250311,140403,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7970,20,2,0.25,2128546545,271746,96.03,7750,7980,7700,10330,5570,7950,7832.85,5.05,0,-7867,8170,8060,7990,7880,7810,8025,7845,381,2380,500,6040,10,1,76196183,6073,-2.99,8.73,12,0.36,-2669.00,913.00,10900,20240603,-26.88,7060,20241230,12.89,8530,-6.57,20250228,7520,5.98,20250102,10900,-26.88,20240603,7060,12.89,20241230,0.04,N,032350,500,380 억,,3849174,N,N,219,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 20250312 160405 57 100.00 KOSPI 일반서비스 N N N N N 7850 -40 5 -0.51 1497290685 190600 62.69 7730 7960 7730 10250 5530 7890 7855.67 5.00 0 -85459 8136 8012 7856 7732 7576 8075 7795 381 2360 500 5990 10 1 76196183 5981 -2.94 8.60 12 0.25 -2669.00 913.00 10900 20240603 -27.98 7060 20241230 11.19 8530 -7.97 20250228 7520 4.39 20250102 10900 -27.98 20240603 7060 11.19 20241230 0.04 N 032350 500 380 억 3811410 N N 1707 N 00 N
3 20250312 150406 57 100.00 KOSPI 일반서비스 N N N N N 7830 -60 5 -0.76 1256225935 159801 52.56 7730 7960 7730 10250 5530 7890 7861.19 5.00 0 -70418 8136 8012 7856 7732 7576 8075 7795 381 2360 500 5990 10 1 76196183 5966 -2.93 8.58 12 0.21 -2669.00 913.00 10900 20240603 -28.17 7060 20241230 10.91 8530 -8.21 20250228 7520 4.12 20250102 10900 -28.17 20240603 7060 10.91 20241230 0.04 N 032350 500 380 억 3811410 N N 1707 N 00 N
4 20250312 140405 57 100.00 KOSPI 일반서비스 N N N N N 7840 -50 5 -0.63 1079503285 137239 45.14 7730 7960 7730 10250 5530 7890 7865.86 5.00 0 -58914 8136 8012 7856 7732 7576 8075 7795 381 2360 500 5990 10 1 76196183 5974 -2.94 8.59 12 0.18 -2669.00 913.00 10900 20240603 -28.07 7060 20241230 11.05 8530 -8.09 20250228 7520 4.26 20250102 10900 -28.07 20240603 7060 11.05 20241230 0.04 N 032350 500 380 억 3811410 N N 1707 N 00 N
5 20250312 130405 57 100.00 KOSPI 일반서비스 N N N N N 7900 10 2 0.13 752474510 95567 31.43 7730 7960 7730 10250 5530 7890 7873.79 5.00 0 -39559 8136 8012 7856 7732 7576 8075 7795 381 2360 500 5990 10 1 76196183 6019 -2.96 8.65 12 0.13 -2669.00 913.00 10900 20240603 -27.52 7060 20241230 11.90 8530 -7.39 20250228 7520 5.05 20250102 10900 -27.52 20240603 7060 11.90 20241230 0.04 N 032350 500 380 억 3811410 N N 1707 N 00 N
6 20250312 120406 57 100.00 KOSPI 일반서비스 N N N N N 7870 -20 5 -0.25 670772385 85198 28.02 7730 7960 7730 10250 5530 7890 7873.10 5.00 0 -35528 8136 8012 7856 7732 7576 8075 7795 381 2360 500 5990 10 1 76196183 5997 -2.95 8.62 12 0.11 -2669.00 913.00 10900 20240603 -27.80 7060 20241230 11.47 8530 -7.74 20250228 7520 4.65 20250102 10900 -27.80 20240603 7060 11.47 20241230 0.04 N 032350 500 380 억 3811410 N N 1707 N 00 N
7 20250312 110403 57 100.00 KOSPI 일반서비스 N N N N N 7890 0 3 0.00 491361800 62422 20.53 7730 7960 7730 10250 5530 7890 7871.61 5.00 0 -23608 8136 8012 7856 7732 7576 8075 7795 381 2360 500 5990 10 1 76196183 6012 -2.96 8.64 12 0.08 -2669.00 913.00 10900 20240603 -27.61 7060 20241230 11.76 8530 -7.50 20250228 7520 4.92 20250102 10900 -27.61 20240603 7060 11.76 20241230 0.04 N 032350 500 380 억 3811410 N N 1707 N 00 N
8 20250312 100405 57 100.00 KOSPI 일반서비스 N N N N N 7860 -30 5 -0.38 266167490 33832 11.13 7730 7960 7730 10250 5530 7890 7867.33 5.00 0 -9870 8136 8012 7856 7732 7576 8075 7795 381 2360 500 5990 10 1 76196183 5989 -2.94 8.61 12 0.04 -2669.00 913.00 10900 20240603 -27.89 7060 20241230 11.33 8530 -7.85 20250228 7520 4.52 20250102 10900 -27.89 20240603 7060 11.33 20241230 0.04 N 032350 500 380 억 3811410 N N 1707 N 00 N
9 20250312 090406 57 100.00 KOSPI 일반서비스 N N N N N 7900 10 2 0.13 67231520 8599 2.83 7730 7960 7730 10250 5530 7890 7818.50 5.00 0 661 8136 8012 7856 7732 7576 8075 7795 381 2360 500 5990 10 1 76196183 6019 -2.96 8.65 12 0.01 -2669.00 913.00 10900 20240603 -27.52 7060 20241230 11.90 8530 -7.39 20250228 7520 5.05 20250102 10900 -27.52 20240603 7060 11.90 20241230 0.04 N 032350 500 380 억 3811410 N N 1707 N 00 N
10 20250311 160401 57 100.00 KOSPI 일반서비스 N N N N N 7890 -60 5 -0.75 2381344465 303651 107.30 7750 7980 7700 10330 5570 7950 7842.36 5.05 0 -15547 8170 8060 7990 7880 7810 8025 7845 381 2380 500 6040 10 1 76196183 6012 -2.96 8.64 12 0.40 -2669.00 913.00 10900 20240603 -27.61 7060 20241230 11.76 8530 -7.50 20250228 7520 4.92 20250102 10900 -27.61 20240603 7060 11.76 20241230 0.04 N 032350 500 380 억 3849174 N N 1707 N 00 N
11 20250311 150404 57 100.00 KOSPI 일반서비스 N N N N N 7940 -10 5 -0.13 2284325425 291388 102.97 7750 7980 7700 10330 5570 7950 7839.46 5.05 0 -13673 8170 8060 7990 7880 7810 8025 7845 381 2380 500 6040 10 1 76196183 6050 -2.97 8.70 12 0.38 -2669.00 913.00 10900 20240603 -27.16 7060 20241230 12.46 8530 -6.92 20250228 7520 5.59 20250102 10900 -27.16 20240603 7060 12.46 20241230 0.04 N 032350 500 380 억 3849174 N N 219 N 00 N
12 20250311 140403 57 100.00 KOSPI 일반서비스 N N N N N 7970 20 2 0.25 2128546545 271746 96.03 7750 7980 7700 10330 5570 7950 7832.85 5.05 0 -7867 8170 8060 7990 7880 7810 8025 7845 381 2380 500 6040 10 1 76196183 6073 -2.99 8.73 12 0.36 -2669.00 913.00 10900 20240603 -26.88 7060 20241230 12.89 8530 -6.57 20250228 7520 5.98 20250102 10900 -26.88 20240603 7060 12.89 20241230 0.04 N 032350 500 380 억 3849174 N N 219 N 00 N