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
023350/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
20250306,160332,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5600,70,2,1.27,204387015,36746,113.18,5610,5620,5490,7180,3880,5530,5562.16,2.26,0,6406,5710,5620,5500,5410,5290,5560,5350,55,1650,500,3420,10,1,10950000,613,4.60,0.39,12,0.34,1218.00,14488.00,7900,20241213,-29.11,4205,20241113,33.17,6400,-12.50,20250102,5120,9.38,20250203,7900,-29.11,20241213,4205,33.17,20241113,3.75,N,023350,500,54 억,,247734,N,N,4,N,00,N
20250306,150332,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5570,40,2,0.72,191046585,34361,105.83,5610,5620,5490,7180,3880,5530,5559.98,2.26,0,6766,5710,5620,5500,5410,5290,5560,5350,55,1650,500,3420,10,1,10950000,610,4.57,0.38,12,0.31,1218.00,14488.00,7900,20241213,-29.49,4205,20241113,32.46,6400,-12.97,20250102,5120,8.79,20250203,7900,-29.49,20241213,4205,32.46,20241113,3.75,N,023350,500,54 억,,247734,N,N,5,N,00,N
20250306,140332,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5600,70,2,1.27,180001755,32373,99.71,5610,5620,5490,7180,3880,5530,5560.24,2.26,0,6130,5710,5620,5500,5410,5290,5560,5350,55,1650,500,3420,10,1,10950000,613,4.60,0.39,12,0.30,1218.00,14488.00,7900,20241213,-29.11,4205,20241113,33.17,6400,-12.50,20250102,5120,9.38,20250203,7900,-29.11,20241213,4205,33.17,20241113,3.75,N,023350,500,54 억,,247734,N,N,5,N,00,N
20250306,130332,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5600,70,2,1.27,151985095,27365,84.28,5610,5610,5490,7180,3880,5530,5554.00,2.26,0,4618,5710,5620,5500,5410,5290,5560,5350,55,1650,500,3420,10,1,10950000,613,4.60,0.39,12,0.25,1218.00,14488.00,7900,20241213,-29.11,4205,20241113,33.17,6400,-12.50,20250102,5120,9.38,20250203,7900,-29.11,20241213,4205,33.17,20241113,3.75,N,023350,500,54 억,,247734,N,N,5,N,00,N
20250306,120332,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5580,50,2,0.90,116010330,20918,64.43,5610,5610,5490,7180,3880,5530,5545.96,2.26,0,1305,5710,5620,5500,5410,5290,5560,5350,55,1650,500,3420,10,1,10950000,611,4.58,0.39,12,0.19,1218.00,14488.00,7900,20241213,-29.37,4205,20241113,32.70,6400,-12.81,20250102,5120,8.98,20250203,7900,-29.37,20241213,4205,32.70,20241113,3.75,N,023350,500,54 억,,247734,N,N,5,N,00,N
20250306,110331,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5550,20,2,0.36,97175990,17531,53.99,5610,5610,5490,7180,3880,5530,5543.09,2.26,0,891,5710,5620,5500,5410,5290,5560,5350,55,1650,500,3420,10,1,10950000,608,4.56,0.38,12,0.16,1218.00,14488.00,7900,20241213,-29.75,4205,20241113,31.99,6400,-13.28,20250102,5120,8.40,20250203,7900,-29.75,20241213,4205,31.99,20241113,3.75,N,023350,500,54 억,,247734,N,N,5,N,00,N
20250306,100332,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5560,30,2,0.54,56057880,10079,31.04,5610,5610,5500,7180,3880,5530,5561.85,2.26,0,3142,5710,5620,5500,5410,5290,5560,5350,55,1650,500,3420,10,1,10950000,609,4.56,0.38,12,0.09,1218.00,14488.00,7900,20241213,-29.62,4205,20241113,32.22,6400,-13.12,20250102,5120,8.59,20250203,7900,-29.62,20241213,4205,32.22,20241113,3.75,N,023350,500,54 억,,247734,N,N,5,N,00,N
20250306,090334,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5580,50,2,0.90,8466620,1526,4.70,5610,5610,5530,7180,3880,5530,5548.24,2.26,0,133,5710,5620,5500,5410,5290,5560,5350,55,1650,500,3420,10,1,10950000,611,4.58,0.39,12,0.01,1218.00,14488.00,7900,20241213,-29.37,4205,20241113,32.70,6400,-12.81,20250102,5120,8.98,20250203,7900,-29.37,20241213,4205,32.70,20241113,3.75,N,023350,500,54 억,,247734,N,N,5,N,00,N
20250305,160329,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5530,170,2,3.17,177839320,32267,75.38,5590,5590,5380,6960,3760,5360,5511.49,2.10,0,16336,5626,5492,5346,5212,5066,5420,5140,55,1600,500,3320,10,1,10950000,606,4.54,0.38,12,0.29,1218.00,14488.00,7900,20241213,-30.00,4205,20241113,31.51,6400,-13.59,20250102,5120,8.01,20250203,7900,-30.00,20241213,4205,31.51,20241113,3.85,N,023350,500,54 억,,230141,N,N,5,N,00,N
20250305,150331,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5520,160,2,2.99,169510160,30759,71.86,5590,5590,5380,6960,3760,5360,5510.91,2.10,0,16055,5626,5492,5346,5212,5066,5420,5140,55,1600,500,3320,10,1,10950000,604,4.53,0.38,12,0.28,1218.00,14488.00,7900,20241213,-30.13,4205,20241113,31.27,6400,-13.75,20250102,5120,7.81,20250203,7900,-30.13,20241213,4205,31.27,20241113,3.85,N,023350,500,54 억,,230141,N,N,4,N,00,N
20250305,140328,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5530,170,2,3.17,133613470,24252,56.66,5590,5590,5380,6960,3760,5360,5509.38,2.10,0,11538,5626,5492,5346,5212,5066,5420,5140,55,1600,500,3320,10,1,10950000,606,4.54,0.38,12,0.22,1218.00,14488.00,7900,20241213,-30.00,4205,20241113,31.51,6400,-13.59,20250102,5120,8.01,20250203,7900,-30.00,20241213,4205,31.51,20241113,3.85,N,023350,500,54 억,,230141,N,N,4,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 160332 57 100.00 KOSPI 일반서비스 N N N N N 5600 70 2 1.27 204387015 36746 113.18 5610 5620 5490 7180 3880 5530 5562.16 2.26 0 6406 5710 5620 5500 5410 5290 5560 5350 55 1650 500 3420 10 1 10950000 613 4.60 0.39 12 0.34 1218.00 14488.00 7900 20241213 -29.11 4205 20241113 33.17 6400 -12.50 20250102 5120 9.38 20250203 7900 -29.11 20241213 4205 33.17 20241113 3.75 N 023350 500 54 억 247734 N N 4 N 00 N
3 20250306 150332 57 100.00 KOSPI 일반서비스 N N N N N 5570 40 2 0.72 191046585 34361 105.83 5610 5620 5490 7180 3880 5530 5559.98 2.26 0 6766 5710 5620 5500 5410 5290 5560 5350 55 1650 500 3420 10 1 10950000 610 4.57 0.38 12 0.31 1218.00 14488.00 7900 20241213 -29.49 4205 20241113 32.46 6400 -12.97 20250102 5120 8.79 20250203 7900 -29.49 20241213 4205 32.46 20241113 3.75 N 023350 500 54 억 247734 N N 5 N 00 N
4 20250306 140332 57 100.00 KOSPI 일반서비스 N N N N N 5600 70 2 1.27 180001755 32373 99.71 5610 5620 5490 7180 3880 5530 5560.24 2.26 0 6130 5710 5620 5500 5410 5290 5560 5350 55 1650 500 3420 10 1 10950000 613 4.60 0.39 12 0.30 1218.00 14488.00 7900 20241213 -29.11 4205 20241113 33.17 6400 -12.50 20250102 5120 9.38 20250203 7900 -29.11 20241213 4205 33.17 20241113 3.75 N 023350 500 54 억 247734 N N 5 N 00 N
5 20250306 130332 57 100.00 KOSPI 일반서비스 N N N N N 5600 70 2 1.27 151985095 27365 84.28 5610 5610 5490 7180 3880 5530 5554.00 2.26 0 4618 5710 5620 5500 5410 5290 5560 5350 55 1650 500 3420 10 1 10950000 613 4.60 0.39 12 0.25 1218.00 14488.00 7900 20241213 -29.11 4205 20241113 33.17 6400 -12.50 20250102 5120 9.38 20250203 7900 -29.11 20241213 4205 33.17 20241113 3.75 N 023350 500 54 억 247734 N N 5 N 00 N
6 20250306 120332 57 100.00 KOSPI 일반서비스 N N N N N 5580 50 2 0.90 116010330 20918 64.43 5610 5610 5490 7180 3880 5530 5545.96 2.26 0 1305 5710 5620 5500 5410 5290 5560 5350 55 1650 500 3420 10 1 10950000 611 4.58 0.39 12 0.19 1218.00 14488.00 7900 20241213 -29.37 4205 20241113 32.70 6400 -12.81 20250102 5120 8.98 20250203 7900 -29.37 20241213 4205 32.70 20241113 3.75 N 023350 500 54 억 247734 N N 5 N 00 N
7 20250306 110331 57 100.00 KOSPI 일반서비스 N N N N N 5550 20 2 0.36 97175990 17531 53.99 5610 5610 5490 7180 3880 5530 5543.09 2.26 0 891 5710 5620 5500 5410 5290 5560 5350 55 1650 500 3420 10 1 10950000 608 4.56 0.38 12 0.16 1218.00 14488.00 7900 20241213 -29.75 4205 20241113 31.99 6400 -13.28 20250102 5120 8.40 20250203 7900 -29.75 20241213 4205 31.99 20241113 3.75 N 023350 500 54 억 247734 N N 5 N 00 N
8 20250306 100332 57 100.00 KOSPI 일반서비스 N N N N N 5560 30 2 0.54 56057880 10079 31.04 5610 5610 5500 7180 3880 5530 5561.85 2.26 0 3142 5710 5620 5500 5410 5290 5560 5350 55 1650 500 3420 10 1 10950000 609 4.56 0.38 12 0.09 1218.00 14488.00 7900 20241213 -29.62 4205 20241113 32.22 6400 -13.12 20250102 5120 8.59 20250203 7900 -29.62 20241213 4205 32.22 20241113 3.75 N 023350 500 54 억 247734 N N 5 N 00 N
9 20250306 090334 57 100.00 KOSPI 일반서비스 N N N N N 5580 50 2 0.90 8466620 1526 4.70 5610 5610 5530 7180 3880 5530 5548.24 2.26 0 133 5710 5620 5500 5410 5290 5560 5350 55 1650 500 3420 10 1 10950000 611 4.58 0.39 12 0.01 1218.00 14488.00 7900 20241213 -29.37 4205 20241113 32.70 6400 -12.81 20250102 5120 8.98 20250203 7900 -29.37 20241213 4205 32.70 20241113 3.75 N 023350 500 54 억 247734 N N 5 N 00 N
10 20250305 160329 57 100.00 KOSPI 일반서비스 N N N N N 5530 170 2 3.17 177839320 32267 75.38 5590 5590 5380 6960 3760 5360 5511.49 2.10 0 16336 5626 5492 5346 5212 5066 5420 5140 55 1600 500 3320 10 1 10950000 606 4.54 0.38 12 0.29 1218.00 14488.00 7900 20241213 -30.00 4205 20241113 31.51 6400 -13.59 20250102 5120 8.01 20250203 7900 -30.00 20241213 4205 31.51 20241113 3.85 N 023350 500 54 억 230141 N N 5 N 00 N
11 20250305 150331 57 100.00 KOSPI 일반서비스 N N N N N 5520 160 2 2.99 169510160 30759 71.86 5590 5590 5380 6960 3760 5360 5510.91 2.10 0 16055 5626 5492 5346 5212 5066 5420 5140 55 1600 500 3320 10 1 10950000 604 4.53 0.38 12 0.28 1218.00 14488.00 7900 20241213 -30.13 4205 20241113 31.27 6400 -13.75 20250102 5120 7.81 20250203 7900 -30.13 20241213 4205 31.27 20241113 3.85 N 023350 500 54 억 230141 N N 4 N 00 N
12 20250305 140328 57 100.00 KOSPI 일반서비스 N N N N N 5530 170 2 3.17 133613470 24252 56.66 5590 5590 5380 6960 3760 5360 5509.38 2.10 0 11538 5626 5492 5346 5212 5066 5420 5140 55 1600 500 3320 10 1 10950000 606 4.54 0.38 12 0.22 1218.00 14488.00 7900 20241213 -30.00 4205 20241113 31.51 6400 -13.59 20250102 5120 8.01 20250203 7900 -30.00 20241213 4205 31.51 20241113 3.85 N 023350 500 54 억 230141 N N 4 N 00 N