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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160426,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6700,-470,5,-6.56,954388420,142832,151.84,6700,6780,6560,9320,5020,7170,6681.89,33.36,0,6973,7303,7236,7203,7136,7103,7220,7120,176,2150,1000,5300,10,1,16567409,1110,4.89,0.53,12,0.86,1370.00,12675.00,7350,20250310,-8.84,5950,20240805,12.61,7350,-8.84,20250310,6250,7.20,20250106,7350,-8.84,20250310,5950,12.61,20240805,0.75,N,035000,1000,175 억,,5526371,N,N,15,N,00,N
20250318,150428,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6740,-430,5,-6.00,921106360,137879,146.58,6700,6780,6560,9320,5020,7170,6680.54,33.36,0,6830,7303,7236,7203,7136,7103,7220,7120,176,2150,1000,5300,10,1,16567409,1117,4.92,0.53,12,0.83,1370.00,12675.00,7350,20250310,-8.30,5950,20240805,13.28,7350,-8.30,20250310,6250,7.84,20250106,7350,-8.30,20250310,5950,13.28,20240805,0.75,N,035000,1000,175 억,,5526371,N,N,4,N,00,N
20250318,140427,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6720,-450,5,-6.28,766640340,114948,122.20,6700,6780,6560,9320,5020,7170,6669.45,33.36,0,-4275,7303,7236,7203,7136,7103,7220,7120,176,2150,1000,5300,10,1,16567409,1113,4.91,0.53,12,0.69,1370.00,12675.00,7350,20250310,-8.57,5950,20240805,12.94,7350,-8.57,20250310,6250,7.52,20250106,7350,-8.57,20250310,5950,12.94,20240805,0.75,N,035000,1000,175 억,,5526371,N,N,4,N,00,N
20250318,130426,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6700,-470,5,-6.56,743752825,111534,118.57,6700,6780,6560,9320,5020,7170,6668.40,33.36,0,-4322,7303,7236,7203,7136,7103,7220,7120,176,2150,1000,5300,10,1,16567409,1110,4.89,0.53,12,0.67,1370.00,12675.00,7350,20250310,-8.84,5950,20240805,12.61,7350,-8.84,20250310,6250,7.20,20250106,7350,-8.84,20250310,5950,12.61,20240805,0.75,N,035000,1000,175 억,,5526371,N,N,4,N,00,N
20250318,120426,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6680,-490,5,-6.83,738223865,110708,117.69,6700,6780,6560,9320,5020,7170,6668.21,33.36,0,-4178,7303,7236,7203,7136,7103,7220,7120,176,2150,1000,5300,10,1,16567409,1107,4.88,0.53,12,0.67,1370.00,12675.00,7350,20250310,-9.12,5950,20240805,12.27,7350,-9.12,20250310,6250,6.88,20250106,7350,-9.12,20250310,5950,12.27,20240805,0.75,N,035000,1000,175 억,,5526371,N,N,4,N,00,N
20250318,110426,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6700,-470,5,-6.56,623071735,93449,99.34,6700,6780,6560,9320,5020,7170,6667.51,33.36,0,-4989,7303,7236,7203,7136,7103,7220,7120,176,2150,1000,5300,10,1,16567409,1110,4.89,0.53,12,0.56,1370.00,12675.00,7350,20250310,-8.84,5950,20240805,12.61,7350,-8.84,20250310,6250,7.20,20250106,7350,-8.84,20250310,5950,12.61,20240805,0.75,N,035000,1000,175 억,,5526371,N,N,4,N,00,N
20250318,100427,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6680,-490,5,-6.83,579063290,86863,92.34,6700,6780,6560,9320,5020,7170,6666.40,33.36,0,-4576,7303,7236,7203,7136,7103,7220,7120,176,2150,1000,5300,10,1,16567409,1107,4.88,0.53,12,0.52,1370.00,12675.00,7350,20250310,-9.12,5950,20240805,12.27,7350,-9.12,20250310,6250,6.88,20250106,7350,-9.12,20250310,5950,12.27,20240805,0.75,N,035000,1000,175 억,,5526371,N,N,4,N,00,N
20250318,090428,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6640,-530,5,-7.39,211138800,31775,33.78,6700,6700,6560,9320,5020,7170,6644.81,33.36,0,-9112,7303,7236,7203,7136,7103,7220,7120,176,2150,1000,5300,10,1,16567409,1100,4.85,0.52,12,0.19,1370.00,12675.00,7350,20250310,-9.66,5950,20240805,11.60,7350,-9.66,20250310,6250,6.24,20250106,7350,-9.66,20250310,5950,11.60,20240805,0.75,N,035000,1000,175 억,,5526371,N,N,4,N,00,N
20250317,160426,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7170,-100,5,-1.38,674412230,93609,214.59,7200,7270,7170,9450,5090,7270,7204.75,33.44,0,-2213,7363,7316,7263,7216,7163,7290,7190,176,2180,1000,5370,10,1,16567409,1188,5.23,0.57,12,0.57,1370.00,12675.00,7350,20250310,-2.45,5950,20240805,20.50,7350,-2.45,20250310,6250,14.72,20250106,7350,-2.45,20250310,5950,20.50,20240805,0.76,N,035000,1000,175 억,,5540485,N,N,4,N,00,N
20250317,150425,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7190,-80,5,-1.10,556387015,77178,176.92,7200,7270,7180,9450,5090,7270,7209.14,33.44,0,-2448,7363,7316,7263,7216,7163,7290,7190,176,2180,1000,5370,10,1,16567409,1191,5.25,0.57,12,0.47,1370.00,12675.00,7350,20250310,-2.18,5950,20240805,20.84,7350,-2.18,20250310,6250,15.04,20250106,7350,-2.18,20250310,5950,20.84,20240805,0.76,N,035000,1000,175 억,,5540485,N,N,5,N,00,N
20250317,140426,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7200,-70,5,-0.96,460197555,63808,146.27,7200,7270,7180,9450,5090,7270,7212.22,33.44,0,-2626,7363,7316,7263,7216,7163,7290,7190,176,2180,1000,5370,10,1,16567409,1193,5.26,0.57,12,0.39,1370.00,12675.00,7350,20250310,-2.04,5950,20240805,21.01,7350,-2.04,20250310,6250,15.20,20250106,7350,-2.04,20250310,5950,21.01,20240805,0.76,N,035000,1000,175 억,,5540485,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 20250318 160426 57 100.00 KOSPI 일반서비스 N N N N N 6700 -470 5 -6.56 954388420 142832 151.84 6700 6780 6560 9320 5020 7170 6681.89 33.36 0 6973 7303 7236 7203 7136 7103 7220 7120 176 2150 1000 5300 10 1 16567409 1110 4.89 0.53 12 0.86 1370.00 12675.00 7350 20250310 -8.84 5950 20240805 12.61 7350 -8.84 20250310 6250 7.20 20250106 7350 -8.84 20250310 5950 12.61 20240805 0.75 N 035000 1000 175 억 5526371 N N 15 N 00 N
3 20250318 150428 57 100.00 KOSPI 일반서비스 N N N N N 6740 -430 5 -6.00 921106360 137879 146.58 6700 6780 6560 9320 5020 7170 6680.54 33.36 0 6830 7303 7236 7203 7136 7103 7220 7120 176 2150 1000 5300 10 1 16567409 1117 4.92 0.53 12 0.83 1370.00 12675.00 7350 20250310 -8.30 5950 20240805 13.28 7350 -8.30 20250310 6250 7.84 20250106 7350 -8.30 20250310 5950 13.28 20240805 0.75 N 035000 1000 175 억 5526371 N N 4 N 00 N
4 20250318 140427 57 100.00 KOSPI 일반서비스 N N N N N 6720 -450 5 -6.28 766640340 114948 122.20 6700 6780 6560 9320 5020 7170 6669.45 33.36 0 -4275 7303 7236 7203 7136 7103 7220 7120 176 2150 1000 5300 10 1 16567409 1113 4.91 0.53 12 0.69 1370.00 12675.00 7350 20250310 -8.57 5950 20240805 12.94 7350 -8.57 20250310 6250 7.52 20250106 7350 -8.57 20250310 5950 12.94 20240805 0.75 N 035000 1000 175 억 5526371 N N 4 N 00 N
5 20250318 130426 57 100.00 KOSPI 일반서비스 N N N N N 6700 -470 5 -6.56 743752825 111534 118.57 6700 6780 6560 9320 5020 7170 6668.40 33.36 0 -4322 7303 7236 7203 7136 7103 7220 7120 176 2150 1000 5300 10 1 16567409 1110 4.89 0.53 12 0.67 1370.00 12675.00 7350 20250310 -8.84 5950 20240805 12.61 7350 -8.84 20250310 6250 7.20 20250106 7350 -8.84 20250310 5950 12.61 20240805 0.75 N 035000 1000 175 억 5526371 N N 4 N 00 N
6 20250318 120426 57 100.00 KOSPI 일반서비스 N N N N N 6680 -490 5 -6.83 738223865 110708 117.69 6700 6780 6560 9320 5020 7170 6668.21 33.36 0 -4178 7303 7236 7203 7136 7103 7220 7120 176 2150 1000 5300 10 1 16567409 1107 4.88 0.53 12 0.67 1370.00 12675.00 7350 20250310 -9.12 5950 20240805 12.27 7350 -9.12 20250310 6250 6.88 20250106 7350 -9.12 20250310 5950 12.27 20240805 0.75 N 035000 1000 175 억 5526371 N N 4 N 00 N
7 20250318 110426 57 100.00 KOSPI 일반서비스 N N N N N 6700 -470 5 -6.56 623071735 93449 99.34 6700 6780 6560 9320 5020 7170 6667.51 33.36 0 -4989 7303 7236 7203 7136 7103 7220 7120 176 2150 1000 5300 10 1 16567409 1110 4.89 0.53 12 0.56 1370.00 12675.00 7350 20250310 -8.84 5950 20240805 12.61 7350 -8.84 20250310 6250 7.20 20250106 7350 -8.84 20250310 5950 12.61 20240805 0.75 N 035000 1000 175 억 5526371 N N 4 N 00 N
8 20250318 100427 57 100.00 KOSPI 일반서비스 N N N N N 6680 -490 5 -6.83 579063290 86863 92.34 6700 6780 6560 9320 5020 7170 6666.40 33.36 0 -4576 7303 7236 7203 7136 7103 7220 7120 176 2150 1000 5300 10 1 16567409 1107 4.88 0.53 12 0.52 1370.00 12675.00 7350 20250310 -9.12 5950 20240805 12.27 7350 -9.12 20250310 6250 6.88 20250106 7350 -9.12 20250310 5950 12.27 20240805 0.75 N 035000 1000 175 억 5526371 N N 4 N 00 N
9 20250318 090428 57 100.00 KOSPI 일반서비스 N N N N N 6640 -530 5 -7.39 211138800 31775 33.78 6700 6700 6560 9320 5020 7170 6644.81 33.36 0 -9112 7303 7236 7203 7136 7103 7220 7120 176 2150 1000 5300 10 1 16567409 1100 4.85 0.52 12 0.19 1370.00 12675.00 7350 20250310 -9.66 5950 20240805 11.60 7350 -9.66 20250310 6250 6.24 20250106 7350 -9.66 20250310 5950 11.60 20240805 0.75 N 035000 1000 175 억 5526371 N N 4 N 00 N
10 20250317 160426 57 100.00 KOSPI 일반서비스 N N N N N 7170 -100 5 -1.38 674412230 93609 214.59 7200 7270 7170 9450 5090 7270 7204.75 33.44 0 -2213 7363 7316 7263 7216 7163 7290 7190 176 2180 1000 5370 10 1 16567409 1188 5.23 0.57 12 0.57 1370.00 12675.00 7350 20250310 -2.45 5950 20240805 20.50 7350 -2.45 20250310 6250 14.72 20250106 7350 -2.45 20250310 5950 20.50 20240805 0.76 N 035000 1000 175 억 5540485 N N 4 N 00 N
11 20250317 150425 57 100.00 KOSPI 일반서비스 N N N N N 7190 -80 5 -1.10 556387015 77178 176.92 7200 7270 7180 9450 5090 7270 7209.14 33.44 0 -2448 7363 7316 7263 7216 7163 7290 7190 176 2180 1000 5370 10 1 16567409 1191 5.25 0.57 12 0.47 1370.00 12675.00 7350 20250310 -2.18 5950 20240805 20.84 7350 -2.18 20250310 6250 15.04 20250106 7350 -2.18 20250310 5950 20.84 20240805 0.76 N 035000 1000 175 억 5540485 N N 5 N 00 N
12 20250317 140426 57 100.00 KOSPI 일반서비스 N N N N N 7200 -70 5 -0.96 460197555 63808 146.27 7200 7270 7180 9450 5090 7270 7212.22 33.44 0 -2626 7363 7316 7263 7216 7163 7290 7190 176 2180 1000 5370 10 1 16567409 1193 5.26 0.57 12 0.39 1370.00 12675.00 7350 20250310 -2.04 5950 20240805 21.01 7350 -2.04 20250310 6250 15.20 20250106 7350 -2.04 20250310 5950 21.01 20240805 0.76 N 035000 1000 175 억 5540485 N N 5 N 00 N