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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000700/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
20250306,160110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5480,10,2,0.18,77639660,14231,85.23,5420,5490,5420,7110,3830,5470,5455.67,18.43,0,-1045,5523,5496,5453,5426,5383,5510,5440,651,1640,2500,4040,10,1,26041812,1427,13.98,0.40,12,0.05,392.00,13653.00,6100,20240222,-10.16,4955,20241113,10.60,5500,-0.36,20250224,5210,5.18,20250114,5820,-5.84,20240329,4955,10.60,20241113,0.04,N,000700,2500,651 억,,4800257,N,N,4,N,00,N
20250306,150109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5465,-5,5,-0.09,74727080,13698,82.04,5420,5490,5420,7110,3830,5470,5455.33,18.43,0,-1045,5523,5496,5453,5426,5383,5510,5440,651,1640,2500,4040,10,1,26041812,1423,13.94,0.40,12,0.05,392.00,13653.00,6100,20240222,-10.41,4955,20241113,10.29,5500,-0.64,20250224,5210,4.89,20250114,5820,-6.10,20240329,4955,10.29,20241113,0.04,N,000700,2500,651 억,,4800257,N,N,13,N,00,N
20250306,140110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5465,-5,5,-0.09,58602600,10751,64.39,5420,5480,5420,7110,3830,5470,5450.90,18.43,0,-1058,5523,5496,5453,5426,5383,5510,5440,651,1640,2500,4040,10,1,26041812,1423,13.94,0.40,12,0.04,392.00,13653.00,6100,20240222,-10.41,4955,20241113,10.29,5500,-0.64,20250224,5210,4.89,20250114,5820,-6.10,20240329,4955,10.29,20241113,0.04,N,000700,2500,651 억,,4800257,N,N,13,N,00,N
20250306,130110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5465,-5,5,-0.09,52525160,9638,57.72,5420,5480,5420,7110,3830,5470,5449.80,18.43,0,-1059,5523,5496,5453,5426,5383,5510,5440,651,1640,2500,4040,10,1,26041812,1423,13.94,0.40,12,0.04,392.00,13653.00,6100,20240222,-10.41,4955,20241113,10.29,5500,-0.64,20250224,5210,4.89,20250114,5820,-6.10,20240329,4955,10.29,20241113,0.04,N,000700,2500,651 억,,4800257,N,N,13,N,00,N
20250306,120110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5460,-10,5,-0.18,49653120,9112,54.57,5420,5480,5420,7110,3830,5470,5449.20,18.43,0,-1059,5523,5496,5453,5426,5383,5510,5440,651,1640,2500,4040,10,1,26041812,1422,13.93,0.40,12,0.03,392.00,13653.00,6100,20240222,-10.49,4955,20241113,10.19,5500,-0.73,20250224,5210,4.80,20250114,5820,-6.19,20240329,4955,10.19,20241113,0.04,N,000700,2500,651 억,,4800257,N,N,13,N,00,N
20250306,110110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5465,-5,5,-0.09,48457300,8893,53.26,5420,5480,5420,7110,3830,5470,5448.93,18.43,0,-1059,5523,5496,5453,5426,5383,5510,5440,651,1640,2500,4040,10,1,26041812,1423,13.94,0.40,12,0.03,392.00,13653.00,6100,20240222,-10.41,4955,20241113,10.29,5500,-0.64,20250224,5210,4.89,20250114,5820,-6.10,20240329,4955,10.29,20241113,0.04,N,000700,2500,651 억,,4800257,N,N,13,N,00,N
20250306,100110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5460,-10,5,-0.18,34331010,6310,37.79,5420,5480,5420,7110,3830,5470,5440.73,18.43,0,-1059,5523,5496,5453,5426,5383,5510,5440,651,1640,2500,4040,10,1,26041812,1422,13.93,0.40,12,0.02,392.00,13653.00,6100,20240222,-10.49,4955,20241113,10.19,5500,-0.73,20250224,5210,4.80,20250114,5820,-6.19,20240329,4955,10.19,20241113,0.04,N,000700,2500,651 억,,4800257,N,N,13,N,00,N
20250306,090110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5450,-20,5,-0.37,18476260,3408,20.41,5420,5450,5420,7110,3830,5470,5421.44,18.43,0,-908,5523,5496,5453,5426,5383,5510,5440,651,1640,2500,4040,10,1,26041812,1419,13.90,0.40,12,0.01,392.00,13653.00,6100,20240222,-10.66,4955,20241113,9.99,5500,-0.91,20250224,5210,4.61,20250114,5820,-6.36,20240329,4955,9.99,20241113,0.04,N,000700,2500,651 억,,4800257,N,N,13,N,00,N
20250305,160110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5470,30,2,0.55,91011115,16697,188.92,5410,5480,5410,7070,3810,5440,5450.58,18.42,0,1384,5493,5466,5413,5386,5333,5480,5400,651,1630,2500,4020,10,1,26041812,1424,13.95,0.40,12,0.06,392.00,13653.00,6100,20240222,-10.33,4955,20241113,10.39,5500,-0.55,20250224,5210,4.99,20250114,5820,-6.01,20240329,4955,10.39,20241113,0.04,N,000700,2500,651 억,,4796297,N,N,13,N,00,N
20250305,150110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5470,30,2,0.55,72042285,13227,149.66,5410,5480,5410,7070,3810,5440,5446.61,18.42,0,1502,5493,5466,5413,5386,5333,5480,5400,651,1630,2500,4020,10,1,26041812,1424,13.95,0.40,12,0.05,392.00,13653.00,6100,20240222,-10.33,4955,20241113,10.39,5500,-0.55,20250224,5210,4.99,20250114,5820,-6.01,20240329,4955,10.39,20241113,0.04,N,000700,2500,651 억,,4796297,N,N,6,N,00,N
20250305,140109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5450,10,2,0.18,41091665,7555,85.48,5410,5480,5410,7070,3810,5440,5439.00,18.42,0,1767,5493,5466,5413,5386,5333,5480,5400,651,1630,2500,4020,10,1,26041812,1419,13.90,0.40,12,0.03,392.00,13653.00,6100,20240222,-10.66,4955,20241113,9.99,5500,-0.91,20250224,5210,4.61,20250114,5820,-6.36,20240329,4955,9.99,20241113,0.04,N,000700,2500,651 억,,4796297,N,N,6,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 20250306 160110 57 100.00 KOSPI 일반서비스 N N N N N 5480 10 2 0.18 77639660 14231 85.23 5420 5490 5420 7110 3830 5470 5455.67 18.43 0 -1045 5523 5496 5453 5426 5383 5510 5440 651 1640 2500 4040 10 1 26041812 1427 13.98 0.40 12 0.05 392.00 13653.00 6100 20240222 -10.16 4955 20241113 10.60 5500 -0.36 20250224 5210 5.18 20250114 5820 -5.84 20240329 4955 10.60 20241113 0.04 N 000700 2500 651 억 4800257 N N 4 N 00 N
3 20250306 150109 57 100.00 KOSPI 일반서비스 N N N N N 5465 -5 5 -0.09 74727080 13698 82.04 5420 5490 5420 7110 3830 5470 5455.33 18.43 0 -1045 5523 5496 5453 5426 5383 5510 5440 651 1640 2500 4040 10 1 26041812 1423 13.94 0.40 12 0.05 392.00 13653.00 6100 20240222 -10.41 4955 20241113 10.29 5500 -0.64 20250224 5210 4.89 20250114 5820 -6.10 20240329 4955 10.29 20241113 0.04 N 000700 2500 651 억 4800257 N N 13 N 00 N
4 20250306 140110 57 100.00 KOSPI 일반서비스 N N N N N 5465 -5 5 -0.09 58602600 10751 64.39 5420 5480 5420 7110 3830 5470 5450.90 18.43 0 -1058 5523 5496 5453 5426 5383 5510 5440 651 1640 2500 4040 10 1 26041812 1423 13.94 0.40 12 0.04 392.00 13653.00 6100 20240222 -10.41 4955 20241113 10.29 5500 -0.64 20250224 5210 4.89 20250114 5820 -6.10 20240329 4955 10.29 20241113 0.04 N 000700 2500 651 억 4800257 N N 13 N 00 N
5 20250306 130110 57 100.00 KOSPI 일반서비스 N N N N N 5465 -5 5 -0.09 52525160 9638 57.72 5420 5480 5420 7110 3830 5470 5449.80 18.43 0 -1059 5523 5496 5453 5426 5383 5510 5440 651 1640 2500 4040 10 1 26041812 1423 13.94 0.40 12 0.04 392.00 13653.00 6100 20240222 -10.41 4955 20241113 10.29 5500 -0.64 20250224 5210 4.89 20250114 5820 -6.10 20240329 4955 10.29 20241113 0.04 N 000700 2500 651 억 4800257 N N 13 N 00 N
6 20250306 120110 57 100.00 KOSPI 일반서비스 N N N N N 5460 -10 5 -0.18 49653120 9112 54.57 5420 5480 5420 7110 3830 5470 5449.20 18.43 0 -1059 5523 5496 5453 5426 5383 5510 5440 651 1640 2500 4040 10 1 26041812 1422 13.93 0.40 12 0.03 392.00 13653.00 6100 20240222 -10.49 4955 20241113 10.19 5500 -0.73 20250224 5210 4.80 20250114 5820 -6.19 20240329 4955 10.19 20241113 0.04 N 000700 2500 651 억 4800257 N N 13 N 00 N
7 20250306 110110 57 100.00 KOSPI 일반서비스 N N N N N 5465 -5 5 -0.09 48457300 8893 53.26 5420 5480 5420 7110 3830 5470 5448.93 18.43 0 -1059 5523 5496 5453 5426 5383 5510 5440 651 1640 2500 4040 10 1 26041812 1423 13.94 0.40 12 0.03 392.00 13653.00 6100 20240222 -10.41 4955 20241113 10.29 5500 -0.64 20250224 5210 4.89 20250114 5820 -6.10 20240329 4955 10.29 20241113 0.04 N 000700 2500 651 억 4800257 N N 13 N 00 N
8 20250306 100110 57 100.00 KOSPI 일반서비스 N N N N N 5460 -10 5 -0.18 34331010 6310 37.79 5420 5480 5420 7110 3830 5470 5440.73 18.43 0 -1059 5523 5496 5453 5426 5383 5510 5440 651 1640 2500 4040 10 1 26041812 1422 13.93 0.40 12 0.02 392.00 13653.00 6100 20240222 -10.49 4955 20241113 10.19 5500 -0.73 20250224 5210 4.80 20250114 5820 -6.19 20240329 4955 10.19 20241113 0.04 N 000700 2500 651 억 4800257 N N 13 N 00 N
9 20250306 090110 57 100.00 KOSPI 일반서비스 N N N N N 5450 -20 5 -0.37 18476260 3408 20.41 5420 5450 5420 7110 3830 5470 5421.44 18.43 0 -908 5523 5496 5453 5426 5383 5510 5440 651 1640 2500 4040 10 1 26041812 1419 13.90 0.40 12 0.01 392.00 13653.00 6100 20240222 -10.66 4955 20241113 9.99 5500 -0.91 20250224 5210 4.61 20250114 5820 -6.36 20240329 4955 9.99 20241113 0.04 N 000700 2500 651 억 4800257 N N 13 N 00 N
10 20250305 160110 57 100.00 KOSPI 일반서비스 N N N N N 5470 30 2 0.55 91011115 16697 188.92 5410 5480 5410 7070 3810 5440 5450.58 18.42 0 1384 5493 5466 5413 5386 5333 5480 5400 651 1630 2500 4020 10 1 26041812 1424 13.95 0.40 12 0.06 392.00 13653.00 6100 20240222 -10.33 4955 20241113 10.39 5500 -0.55 20250224 5210 4.99 20250114 5820 -6.01 20240329 4955 10.39 20241113 0.04 N 000700 2500 651 억 4796297 N N 13 N 00 N
11 20250305 150110 57 100.00 KOSPI 일반서비스 N N N N N 5470 30 2 0.55 72042285 13227 149.66 5410 5480 5410 7070 3810 5440 5446.61 18.42 0 1502 5493 5466 5413 5386 5333 5480 5400 651 1630 2500 4020 10 1 26041812 1424 13.95 0.40 12 0.05 392.00 13653.00 6100 20240222 -10.33 4955 20241113 10.39 5500 -0.55 20250224 5210 4.99 20250114 5820 -6.01 20240329 4955 10.39 20241113 0.04 N 000700 2500 651 억 4796297 N N 6 N 00 N
12 20250305 140109 57 100.00 KOSPI 일반서비스 N N N N N 5450 10 2 0.18 41091665 7555 85.48 5410 5480 5410 7070 3810 5440 5439.00 18.42 0 1767 5493 5466 5413 5386 5333 5480 5400 651 1630 2500 4020 10 1 26041812 1419 13.90 0.40 12 0.03 392.00 13653.00 6100 20240222 -10.66 4955 20241113 9.99 5500 -0.91 20250224 5210 4.61 20250114 5820 -6.36 20240329 4955 9.99 20241113 0.04 N 000700 2500 651 억 4796297 N N 6 N 00 N