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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130425,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7220,-50,5,-0.69,389351915,53988,123.76,7200,7270,7180,9450,5090,7270,7211.82,33.44,0,-1772,7363,7316,7263,7216,7163,7290,7190,176,2180,1000,5370,10,1,16567409,1196,5.27,0.57,12,0.33,1370.00,12675.00,7350,20250310,-1.77,5950,20240805,21.34,7350,-1.77,20250310,6250,15.52,20250106,7350,-1.77,20250310,5950,21.34,20240805,0.76,N,035000,1000,175 억,,5540485,N,N,5,N,00,N
20250317,120424,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7220,-50,5,-0.69,361805575,50170,115.01,7200,7270,7180,9450,5090,7270,7211.59,33.44,0,176,7363,7316,7263,7216,7163,7290,7190,176,2180,1000,5370,10,1,16567409,1196,5.27,0.57,12,0.30,1370.00,12675.00,7350,20250310,-1.77,5950,20240805,21.34,7350,-1.77,20250310,6250,15.52,20250106,7350,-1.77,20250310,5950,21.34,20240805,0.76,N,035000,1000,175 억,,5540485,N,N,5,N,00,N
20250317,110425,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7200,-70,5,-0.96,313107150,43405,99.50,7200,7270,7190,9450,5090,7270,7213.62,33.44,0,2130,7363,7316,7263,7216,7163,7290,7190,176,2180,1000,5370,10,1,16567409,1193,5.26,0.57,12,0.26,1370.00,12675.00,7350,20250310,-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
20250317,100426,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7200,-70,5,-0.96,246429875,34137,78.25,7200,7270,7190,9450,5090,7270,7218.85,33.44,0,1810,7363,7316,7263,7216,7163,7290,7190,176,2180,1000,5370,10,1,16567409,1193,5.26,0.57,12,0.21,1370.00,12675.00,7350,20250310,-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
20250317,090425,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7240,-30,5,-0.41,55905375,7760,17.79,7200,7245,7200,9450,5090,7270,7204.30,33.44,0,273,7363,7316,7263,7216,7163,7290,7190,176,2180,1000,5370,10,1,16567409,1199,5.28,0.57,12,0.05,1370.00,12675.00,7350,20250310,-1.50,5950,20240805,21.68,7350,-1.50,20250310,6250,15.84,20250106,7350,-1.50,20250310,5950,21.68,20240805,0.76,N,035000,1000,175 억,,5540485,N,N,5,N,00,N
20250314,160424,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7270,-10,5,-0.14,316609345,43576,188.71,7280,7310,7210,9460,5100,7280,7265.65,33.43,0,2415,7360,7320,7290,7250,7220,7340,7270,176,2180,1000,5380,10,1,16567409,1204,7.43,0.63,12,0.26,978.00,11459.00,7350,20250310,-1.09,5950,20240805,22.18,7350,-1.09,20250310,6250,16.32,20250106,7350,-1.09,20250310,5950,22.18,20240805,0.75,N,035000,1000,175 억,,5537846,N,N,5,N,00,N
20250314,150427,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7270,-10,5,-0.14,295286185,40641,176.00,7280,7310,7210,9460,5100,7280,7265.72,33.43,0,2313,7360,7320,7290,7250,7220,7340,7270,176,2180,1000,5380,10,1,16567409,1204,7.43,0.63,12,0.25,978.00,11459.00,7350,20250310,-1.09,5950,20240805,22.18,7350,-1.09,20250310,6250,16.32,20250106,7350,-1.09,20250310,5950,22.18,20240805,0.75,N,035000,1000,175 억,,5537846,N,N,48,N,00,N
20250314,140423,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7270,-10,5,-0.14,240137555,33053,143.14,7280,7310,7210,9460,5100,7280,7265.23,33.43,0,2007,7360,7320,7290,7250,7220,7340,7270,176,2180,1000,5380,10,1,16567409,1204,7.43,0.63,12,0.20,978.00,11459.00,7350,20250310,-1.09,5950,20240805,22.18,7350,-1.09,20250310,6250,16.32,20250106,7350,-1.09,20250310,5950,22.18,20240805,0.75,N,035000,1000,175 억,,5537846,N,N,48,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 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
3 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
4 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
5 20250317 130425 57 100.00 KOSPI 일반서비스 N N N N N 7220 -50 5 -0.69 389351915 53988 123.76 7200 7270 7180 9450 5090 7270 7211.82 33.44 0 -1772 7363 7316 7263 7216 7163 7290 7190 176 2180 1000 5370 10 1 16567409 1196 5.27 0.57 12 0.33 1370.00 12675.00 7350 20250310 -1.77 5950 20240805 21.34 7350 -1.77 20250310 6250 15.52 20250106 7350 -1.77 20250310 5950 21.34 20240805 0.76 N 035000 1000 175 억 5540485 N N 5 N 00 N
6 20250317 120424 57 100.00 KOSPI 일반서비스 N N N N N 7220 -50 5 -0.69 361805575 50170 115.01 7200 7270 7180 9450 5090 7270 7211.59 33.44 0 176 7363 7316 7263 7216 7163 7290 7190 176 2180 1000 5370 10 1 16567409 1196 5.27 0.57 12 0.30 1370.00 12675.00 7350 20250310 -1.77 5950 20240805 21.34 7350 -1.77 20250310 6250 15.52 20250106 7350 -1.77 20250310 5950 21.34 20240805 0.76 N 035000 1000 175 억 5540485 N N 5 N 00 N
7 20250317 110425 57 100.00 KOSPI 일반서비스 N N N N N 7200 -70 5 -0.96 313107150 43405 99.50 7200 7270 7190 9450 5090 7270 7213.62 33.44 0 2130 7363 7316 7263 7216 7163 7290 7190 176 2180 1000 5370 10 1 16567409 1193 5.26 0.57 12 0.26 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
8 20250317 100426 57 100.00 KOSPI 일반서비스 N N N N N 7200 -70 5 -0.96 246429875 34137 78.25 7200 7270 7190 9450 5090 7270 7218.85 33.44 0 1810 7363 7316 7263 7216 7163 7290 7190 176 2180 1000 5370 10 1 16567409 1193 5.26 0.57 12 0.21 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
9 20250317 090425 57 100.00 KOSPI 일반서비스 N N N N N 7240 -30 5 -0.41 55905375 7760 17.79 7200 7245 7200 9450 5090 7270 7204.30 33.44 0 273 7363 7316 7263 7216 7163 7290 7190 176 2180 1000 5370 10 1 16567409 1199 5.28 0.57 12 0.05 1370.00 12675.00 7350 20250310 -1.50 5950 20240805 21.68 7350 -1.50 20250310 6250 15.84 20250106 7350 -1.50 20250310 5950 21.68 20240805 0.76 N 035000 1000 175 억 5540485 N N 5 N 00 N
10 20250314 160424 57 100.00 KOSPI 일반서비스 N N N N N 7270 -10 5 -0.14 316609345 43576 188.71 7280 7310 7210 9460 5100 7280 7265.65 33.43 0 2415 7360 7320 7290 7250 7220 7340 7270 176 2180 1000 5380 10 1 16567409 1204 7.43 0.63 12 0.26 978.00 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 0.75 N 035000 1000 175 억 5537846 N N 5 N 00 N
11 20250314 150427 57 100.00 KOSPI 일반서비스 N N N N N 7270 -10 5 -0.14 295286185 40641 176.00 7280 7310 7210 9460 5100 7280 7265.72 33.43 0 2313 7360 7320 7290 7250 7220 7340 7270 176 2180 1000 5380 10 1 16567409 1204 7.43 0.63 12 0.25 978.00 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 0.75 N 035000 1000 175 억 5537846 N N 48 N 00 N
12 20250314 140423 57 100.00 KOSPI 일반서비스 N N N N N 7270 -10 5 -0.14 240137555 33053 143.14 7280 7310 7210 9460 5100 7280 7265.23 33.43 0 2007 7360 7320 7290 7250 7220 7340 7270 176 2180 1000 5380 10 1 16567409 1204 7.43 0.63 12 0.20 978.00 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 0.75 N 035000 1000 175 억 5537846 N N 48 N 00 N