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
035000/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
20250312,160420,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7280,10,2,0.14,64635470,8895,25.92,7300,7310,7240,9450,5090,7270,7266.49,33.34,0,597,7350,7310,7290,7250,7230,7300,7240,176,2180,1000,5370,10,1,16567409,1206,7.44,0.64,12,0.05,978.00,11459.00,7350,20250310,-0.95,5950,20240805,22.35,7350,-0.95,20250310,6250,16.48,20250106,7350,-0.95,20250310,5950,22.35,20240805,0.36,N,035000,1000,175 억,,5523770,N,N,19,N,00,N
20250312,150420,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7280,10,2,0.14,63172190,8694,25.34,7300,7310,7240,9450,5090,7270,7266.18,33.34,0,618,7350,7310,7290,7250,7230,7300,7240,176,2180,1000,5370,10,1,16567409,1206,7.44,0.64,12,0.05,978.00,11459.00,7350,20250310,-0.95,5950,20240805,22.35,7350,-0.95,20250310,6250,16.48,20250106,7350,-0.95,20250310,5950,22.35,20240805,0.36,N,035000,1000,175 억,,5523770,N,N,3,N,00,N
20250312,140419,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7280,10,2,0.14,55678020,7664,22.34,7300,7310,7240,9450,5090,7270,7264.88,33.34,0,619,7350,7310,7290,7250,7230,7300,7240,176,2180,1000,5370,10,1,16567409,1206,7.44,0.64,12,0.05,978.00,11459.00,7350,20250310,-0.95,5950,20240805,22.35,7350,-0.95,20250310,6250,16.48,20250106,7350,-0.95,20250310,5950,22.35,20240805,0.36,N,035000,1000,175 억,,5523770,N,N,3,N,00,N
20250312,130419,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7290,20,2,0.28,49872300,6866,20.01,7300,7310,7240,9450,5090,7270,7263.66,33.34,0,600,7350,7310,7290,7250,7230,7300,7240,176,2180,1000,5370,10,1,16567409,1208,7.45,0.64,12,0.04,978.00,11459.00,7350,20250310,-0.82,5950,20240805,22.52,7350,-0.82,20250310,6250,16.64,20250106,7350,-0.82,20250310,5950,22.52,20240805,0.36,N,035000,1000,175 억,,5523770,N,N,3,N,00,N
20250312,120421,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7270,0,3,0.00,39312140,5414,15.78,7300,7310,7240,9450,5090,7270,7261.20,33.34,0,607,7350,7310,7290,7250,7230,7300,7240,176,2180,1000,5370,10,1,16567409,1204,7.43,0.63,12,0.03,978.00,11459.00,7350,20250310,-1.09,5950,20240805,22.18,7350,-1.09,20250310,6250,16.32,20250106,7350,-1.09,20250310,5950,22.18,20240805,0.36,N,035000,1000,175 억,,5523770,N,N,3,N,00,N
20250312,110417,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7270,0,3,0.00,37829650,5210,15.18,7300,7310,7240,9450,5090,7270,7260.97,33.34,0,608,7350,7310,7290,7250,7230,7300,7240,176,2180,1000,5370,10,1,16567409,1204,7.43,0.63,12,0.03,978.00,11459.00,7350,20250310,-1.09,5950,20240805,22.18,7350,-1.09,20250310,6250,16.32,20250106,7350,-1.09,20250310,5950,22.18,20240805,0.36,N,035000,1000,175 억,,5523770,N,N,3,N,00,N
20250312,100419,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7250,-20,5,-0.28,27441230,3778,11.01,7300,7310,7240,9450,5090,7270,7263.43,33.34,0,546,7350,7310,7290,7250,7230,7300,7240,176,2180,1000,5370,10,1,16567409,1201,7.41,0.63,12,0.02,978.00,11459.00,7350,20250310,-1.36,5950,20240805,21.85,7350,-1.36,20250310,6250,16.00,20250106,7350,-1.36,20250310,5950,21.85,20240805,0.36,N,035000,1000,175 억,,5523770,N,N,3,N,00,N
20250312,090421,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7310,40,2,0.55,423180,58,0.17,7300,7310,7270,9450,5090,7270,7296.21,33.34,0,0,7350,7310,7290,7250,7230,7300,7240,176,2180,1000,5370,10,1,16567409,1211,7.47,0.64,12,0.00,978.00,11459.00,7350,20250310,-0.54,5950,20240805,22.86,7350,-0.54,20250310,6250,16.96,20250106,7350,-0.54,20250310,5950,22.86,20240805,0.36,N,035000,1000,175 억,,5523770,N,N,3,N,00,N
20250311,160416,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7270,-70,5,-0.95,248697000,34082,28.11,7310,7330,7270,9540,5140,7340,7297.10,33.37,0,-4171,7400,7370,7320,7290,7240,7385,7305,176,2200,1000,5430,10,1,16567409,1204,7.43,0.63,12,0.21,978.00,11459.00,7350,20250310,-1.09,5950,20240805,22.18,7350,-1.09,20250310,6250,16.32,20250106,7350,-1.09,20250310,5950,22.18,20240805,0.23,N,035000,1000,175 억,,5528566,N,N,3,N,00,N
20250311,150419,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7290,-50,5,-0.68,232483890,31852,26.27,7310,7330,7270,9540,5140,7340,7298.88,33.37,0,-4033,7400,7370,7320,7290,7240,7385,7305,176,2200,1000,5430,10,1,16567409,1208,7.45,0.64,12,0.19,978.00,11459.00,7350,20250310,-0.82,5950,20240805,22.52,7350,-0.82,20250310,6250,16.64,20250106,7350,-0.82,20250310,5950,22.52,20240805,0.23,N,035000,1000,175 억,,5528566,N,N,2,N,00,N
20250311,140418,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7300,-40,5,-0.54,216605870,29673,24.47,7310,7330,7270,9540,5140,7340,7299.76,33.37,0,-3737,7400,7370,7320,7290,7240,7385,7305,176,2200,1000,5430,10,1,16567409,1209,7.46,0.64,12,0.18,978.00,11459.00,7350,20250310,-0.68,5950,20240805,22.69,7350,-0.68,20250310,6250,16.80,20250106,7350,-0.68,20250310,5950,22.69,20240805,0.23,N,035000,1000,175 억,,5528566,N,N,2,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 160420 57 100.00 KOSPI 일반서비스 N N N N N 7280 10 2 0.14 64635470 8895 25.92 7300 7310 7240 9450 5090 7270 7266.49 33.34 0 597 7350 7310 7290 7250 7230 7300 7240 176 2180 1000 5370 10 1 16567409 1206 7.44 0.64 12 0.05 978.00 11459.00 7350 20250310 -0.95 5950 20240805 22.35 7350 -0.95 20250310 6250 16.48 20250106 7350 -0.95 20250310 5950 22.35 20240805 0.36 N 035000 1000 175 억 5523770 N N 19 N 00 N
3 20250312 150420 57 100.00 KOSPI 일반서비스 N N N N N 7280 10 2 0.14 63172190 8694 25.34 7300 7310 7240 9450 5090 7270 7266.18 33.34 0 618 7350 7310 7290 7250 7230 7300 7240 176 2180 1000 5370 10 1 16567409 1206 7.44 0.64 12 0.05 978.00 11459.00 7350 20250310 -0.95 5950 20240805 22.35 7350 -0.95 20250310 6250 16.48 20250106 7350 -0.95 20250310 5950 22.35 20240805 0.36 N 035000 1000 175 억 5523770 N N 3 N 00 N
4 20250312 140419 57 100.00 KOSPI 일반서비스 N N N N N 7280 10 2 0.14 55678020 7664 22.34 7300 7310 7240 9450 5090 7270 7264.88 33.34 0 619 7350 7310 7290 7250 7230 7300 7240 176 2180 1000 5370 10 1 16567409 1206 7.44 0.64 12 0.05 978.00 11459.00 7350 20250310 -0.95 5950 20240805 22.35 7350 -0.95 20250310 6250 16.48 20250106 7350 -0.95 20250310 5950 22.35 20240805 0.36 N 035000 1000 175 억 5523770 N N 3 N 00 N
5 20250312 130419 57 100.00 KOSPI 일반서비스 N N N N N 7290 20 2 0.28 49872300 6866 20.01 7300 7310 7240 9450 5090 7270 7263.66 33.34 0 600 7350 7310 7290 7250 7230 7300 7240 176 2180 1000 5370 10 1 16567409 1208 7.45 0.64 12 0.04 978.00 11459.00 7350 20250310 -0.82 5950 20240805 22.52 7350 -0.82 20250310 6250 16.64 20250106 7350 -0.82 20250310 5950 22.52 20240805 0.36 N 035000 1000 175 억 5523770 N N 3 N 00 N
6 20250312 120421 57 100.00 KOSPI 일반서비스 N N N N N 7270 0 3 0.00 39312140 5414 15.78 7300 7310 7240 9450 5090 7270 7261.20 33.34 0 607 7350 7310 7290 7250 7230 7300 7240 176 2180 1000 5370 10 1 16567409 1204 7.43 0.63 12 0.03 978.00 11459.00 7350 20250310 -1.09 5950 20240805 22.18 7350 -1.09 20250310 6250 16.32 20250106 7350 -1.09 20250310 5950 22.18 20240805 0.36 N 035000 1000 175 억 5523770 N N 3 N 00 N
7 20250312 110417 57 100.00 KOSPI 일반서비스 N N N N N 7270 0 3 0.00 37829650 5210 15.18 7300 7310 7240 9450 5090 7270 7260.97 33.34 0 608 7350 7310 7290 7250 7230 7300 7240 176 2180 1000 5370 10 1 16567409 1204 7.43 0.63 12 0.03 978.00 11459.00 7350 20250310 -1.09 5950 20240805 22.18 7350 -1.09 20250310 6250 16.32 20250106 7350 -1.09 20250310 5950 22.18 20240805 0.36 N 035000 1000 175 억 5523770 N N 3 N 00 N
8 20250312 100419 57 100.00 KOSPI 일반서비스 N N N N N 7250 -20 5 -0.28 27441230 3778 11.01 7300 7310 7240 9450 5090 7270 7263.43 33.34 0 546 7350 7310 7290 7250 7230 7300 7240 176 2180 1000 5370 10 1 16567409 1201 7.41 0.63 12 0.02 978.00 11459.00 7350 20250310 -1.36 5950 20240805 21.85 7350 -1.36 20250310 6250 16.00 20250106 7350 -1.36 20250310 5950 21.85 20240805 0.36 N 035000 1000 175 억 5523770 N N 3 N 00 N
9 20250312 090421 57 100.00 KOSPI 일반서비스 N N N N N 7310 40 2 0.55 423180 58 0.17 7300 7310 7270 9450 5090 7270 7296.21 33.34 0 0 7350 7310 7290 7250 7230 7300 7240 176 2180 1000 5370 10 1 16567409 1211 7.47 0.64 12 0.00 978.00 11459.00 7350 20250310 -0.54 5950 20240805 22.86 7350 -0.54 20250310 6250 16.96 20250106 7350 -0.54 20250310 5950 22.86 20240805 0.36 N 035000 1000 175 억 5523770 N N 3 N 00 N
10 20250311 160416 57 100.00 KOSPI 일반서비스 N N N N N 7270 -70 5 -0.95 248697000 34082 28.11 7310 7330 7270 9540 5140 7340 7297.10 33.37 0 -4171 7400 7370 7320 7290 7240 7385 7305 176 2200 1000 5430 10 1 16567409 1204 7.43 0.63 12 0.21 978.00 11459.00 7350 20250310 -1.09 5950 20240805 22.18 7350 -1.09 20250310 6250 16.32 20250106 7350 -1.09 20250310 5950 22.18 20240805 0.23 N 035000 1000 175 억 5528566 N N 3 N 00 N
11 20250311 150419 57 100.00 KOSPI 일반서비스 N N N N N 7290 -50 5 -0.68 232483890 31852 26.27 7310 7330 7270 9540 5140 7340 7298.88 33.37 0 -4033 7400 7370 7320 7290 7240 7385 7305 176 2200 1000 5430 10 1 16567409 1208 7.45 0.64 12 0.19 978.00 11459.00 7350 20250310 -0.82 5950 20240805 22.52 7350 -0.82 20250310 6250 16.64 20250106 7350 -0.82 20250310 5950 22.52 20240805 0.23 N 035000 1000 175 억 5528566 N N 2 N 00 N
12 20250311 140418 57 100.00 KOSPI 일반서비스 N N N N N 7300 -40 5 -0.54 216605870 29673 24.47 7310 7330 7270 9540 5140 7340 7299.76 33.37 0 -3737 7400 7370 7320 7290 7240 7385 7305 176 2200 1000 5430 10 1 16567409 1209 7.46 0.64 12 0.18 978.00 11459.00 7350 20250310 -0.68 5950 20240805 22.69 7350 -0.68 20250310 6250 16.80 20250106 7350 -0.68 20250310 5950 22.69 20240805 0.23 N 035000 1000 175 억 5528566 N N 2 N 00 N