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
031440/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
20250306,160357,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31400,100,2,0.32,205239225,6542,22.43,31400,31550,31100,40650,21950,31300,31372.51,1.97,0,-468,31900,31600,31000,30700,30100,31750,30850,194,9350,5000,21280,50,1,3872480,1216,11.42,0.42,12,0.17,2749.00,74864.00,44900,20241224,-30.07,29200,20241209,7.53,39000,-19.49,20250108,30400,3.29,20250210,44900,-30.07,20241224,29200,7.53,20241209,0.96,N,031440,5000,193 억,,76381,N,N,1,N,00,N
20250306,150356,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31400,100,2,0.32,200152175,6380,21.87,31400,31550,31100,40650,21950,31300,31371.81,1.97,0,-478,31900,31600,31000,30700,30100,31750,30850,194,9350,5000,21280,50,1,3872480,1216,11.42,0.42,12,0.16,2749.00,74864.00,44900,20241224,-30.07,29200,20241209,7.53,39000,-19.49,20250108,30400,3.29,20250210,44900,-30.07,20241224,29200,7.53,20241209,0.96,N,031440,5000,193 억,,76381,N,N,2,N,00,N
20250306,140356,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31450,150,2,0.48,171258125,5460,18.72,31400,31550,31100,40650,21950,31300,31365.96,1.97,0,-300,31900,31600,31000,30700,30100,31750,30850,194,9350,5000,21280,50,1,3872480,1218,11.44,0.42,12,0.14,2749.00,74864.00,44900,20241224,-29.96,29200,20241209,7.71,39000,-19.36,20250108,30400,3.45,20250210,44900,-29.96,20241224,29200,7.71,20241209,0.96,N,031440,5000,193 억,,76381,N,N,2,N,00,N
20250306,130356,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31500,200,2,0.64,141772000,4523,15.51,31400,31550,31100,40650,21950,31300,31344.68,1.97,0,-97,31900,31600,31000,30700,30100,31750,30850,194,9350,5000,21280,50,1,3872480,1220,11.46,0.42,12,0.12,2749.00,74864.00,44900,20241224,-29.84,29200,20241209,7.88,39000,-19.23,20250108,30400,3.62,20250210,44900,-29.84,20241224,29200,7.88,20241209,0.96,N,031440,5000,193 억,,76381,N,N,2,N,00,N
20250306,120356,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31500,200,2,0.64,131619800,4200,14.40,31400,31500,31100,40650,21950,31300,31338.05,1.97,0,-57,31900,31600,31000,30700,30100,31750,30850,194,9350,5000,21280,50,1,3872480,1220,11.46,0.42,12,0.11,2749.00,74864.00,44900,20241224,-29.84,29200,20241209,7.88,39000,-19.23,20250108,30400,3.62,20250210,44900,-29.84,20241224,29200,7.88,20241209,0.96,N,031440,5000,193 억,,76381,N,N,2,N,00,N
20250306,110355,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31200,-100,5,-0.32,82007650,2622,8.99,31400,31400,31100,40650,21950,31300,31276.75,1.97,0,453,31900,31600,31000,30700,30100,31750,30850,194,9350,5000,21280,50,1,3872480,1208,11.35,0.42,12,0.07,2749.00,74864.00,44900,20241224,-30.51,29200,20241209,6.85,39000,-20.00,20250108,30400,2.63,20250210,44900,-30.51,20241224,29200,6.85,20241209,0.96,N,031440,5000,193 억,,76381,N,N,2,N,00,N
20250306,100356,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31300,0,3,0.00,59435700,1899,6.51,31400,31400,31200,40650,21950,31300,31298.42,1.97,0,452,31900,31600,31000,30700,30100,31750,30850,194,9350,5000,21280,50,1,3872480,1212,11.39,0.42,12,0.05,2749.00,74864.00,44900,20241224,-30.29,29200,20241209,7.19,39000,-19.74,20250108,30400,2.96,20250210,44900,-30.29,20241224,29200,7.19,20241209,0.96,N,031440,5000,193 억,,76381,N,N,2,N,00,N
20250306,090359,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31400,100,2,0.32,2792350,89,0.31,31400,31400,31300,40650,21950,31300,31374.72,1.97,0,50,31900,31600,31000,30700,30100,31750,30850,194,9350,5000,21280,50,1,3872480,1216,11.42,0.42,12,0.00,2749.00,74864.00,44900,20241224,-30.07,29200,20241209,7.53,39000,-19.49,20250108,30400,3.29,20250210,44900,-30.07,20241224,29200,7.53,20241209,0.96,N,031440,5000,193 억,,76381,N,N,2,N,00,N
20250305,160353,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31300,650,2,2.12,893754800,29154,342.26,30400,31300,30400,39800,21500,30650,30656.34,1.57,0,15285,31283,30966,30683,30366,30083,30825,30225,194,9150,5000,20840,50,1,3872480,1212,11.39,0.42,12,0.75,2749.00,74864.00,44900,20241224,-30.29,29200,20241209,7.19,39000,-19.74,20250108,30400,2.96,20250305,44900,-30.29,20241224,29200,7.19,20241209,0.97,N,031440,5000,193 억,,60977,N,N,2,N,00,N
20250305,150354,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31200,550,2,1.79,869385750,28373,333.09,30400,31300,30400,39800,21500,30650,30641.31,1.57,0,15124,31283,30966,30683,30366,30083,30825,30225,194,9150,5000,20840,50,1,3872480,1208,11.35,0.42,12,0.73,2749.00,74864.00,44900,20241224,-30.51,29200,20241209,6.85,39000,-20.00,20250108,30400,2.63,20250305,44900,-30.51,20241224,29200,6.85,20241209,0.97,N,031440,5000,193 억,,60977,N,N,0,N,00,N
20250305,140352,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31250,600,2,1.96,818358300,26738,313.90,30400,31300,30400,39800,21500,30650,30606.56,1.57,0,15431,31283,30966,30683,30366,30083,30825,30225,194,9150,5000,20840,50,1,3872480,1210,11.37,0.42,12,0.69,2749.00,74864.00,44900,20241224,-30.40,29200,20241209,7.02,39000,-19.87,20250108,30400,2.80,20250305,44900,-30.40,20241224,29200,7.02,20241209,0.97,N,031440,5000,193 억,,60977,N,N,0,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 160357 57 100.00 KOSPI 일반서비스 N N N N N 31400 100 2 0.32 205239225 6542 22.43 31400 31550 31100 40650 21950 31300 31372.51 1.97 0 -468 31900 31600 31000 30700 30100 31750 30850 194 9350 5000 21280 50 1 3872480 1216 11.42 0.42 12 0.17 2749.00 74864.00 44900 20241224 -30.07 29200 20241209 7.53 39000 -19.49 20250108 30400 3.29 20250210 44900 -30.07 20241224 29200 7.53 20241209 0.96 N 031440 5000 193 억 76381 N N 1 N 00 N
3 20250306 150356 57 100.00 KOSPI 일반서비스 N N N N N 31400 100 2 0.32 200152175 6380 21.87 31400 31550 31100 40650 21950 31300 31371.81 1.97 0 -478 31900 31600 31000 30700 30100 31750 30850 194 9350 5000 21280 50 1 3872480 1216 11.42 0.42 12 0.16 2749.00 74864.00 44900 20241224 -30.07 29200 20241209 7.53 39000 -19.49 20250108 30400 3.29 20250210 44900 -30.07 20241224 29200 7.53 20241209 0.96 N 031440 5000 193 억 76381 N N 2 N 00 N
4 20250306 140356 57 100.00 KOSPI 일반서비스 N N N N N 31450 150 2 0.48 171258125 5460 18.72 31400 31550 31100 40650 21950 31300 31365.96 1.97 0 -300 31900 31600 31000 30700 30100 31750 30850 194 9350 5000 21280 50 1 3872480 1218 11.44 0.42 12 0.14 2749.00 74864.00 44900 20241224 -29.96 29200 20241209 7.71 39000 -19.36 20250108 30400 3.45 20250210 44900 -29.96 20241224 29200 7.71 20241209 0.96 N 031440 5000 193 억 76381 N N 2 N 00 N
5 20250306 130356 57 100.00 KOSPI 일반서비스 N N N N N 31500 200 2 0.64 141772000 4523 15.51 31400 31550 31100 40650 21950 31300 31344.68 1.97 0 -97 31900 31600 31000 30700 30100 31750 30850 194 9350 5000 21280 50 1 3872480 1220 11.46 0.42 12 0.12 2749.00 74864.00 44900 20241224 -29.84 29200 20241209 7.88 39000 -19.23 20250108 30400 3.62 20250210 44900 -29.84 20241224 29200 7.88 20241209 0.96 N 031440 5000 193 억 76381 N N 2 N 00 N
6 20250306 120356 57 100.00 KOSPI 일반서비스 N N N N N 31500 200 2 0.64 131619800 4200 14.40 31400 31500 31100 40650 21950 31300 31338.05 1.97 0 -57 31900 31600 31000 30700 30100 31750 30850 194 9350 5000 21280 50 1 3872480 1220 11.46 0.42 12 0.11 2749.00 74864.00 44900 20241224 -29.84 29200 20241209 7.88 39000 -19.23 20250108 30400 3.62 20250210 44900 -29.84 20241224 29200 7.88 20241209 0.96 N 031440 5000 193 억 76381 N N 2 N 00 N
7 20250306 110355 57 100.00 KOSPI 일반서비스 N N N N N 31200 -100 5 -0.32 82007650 2622 8.99 31400 31400 31100 40650 21950 31300 31276.75 1.97 0 453 31900 31600 31000 30700 30100 31750 30850 194 9350 5000 21280 50 1 3872480 1208 11.35 0.42 12 0.07 2749.00 74864.00 44900 20241224 -30.51 29200 20241209 6.85 39000 -20.00 20250108 30400 2.63 20250210 44900 -30.51 20241224 29200 6.85 20241209 0.96 N 031440 5000 193 억 76381 N N 2 N 00 N
8 20250306 100356 57 100.00 KOSPI 일반서비스 N N N N N 31300 0 3 0.00 59435700 1899 6.51 31400 31400 31200 40650 21950 31300 31298.42 1.97 0 452 31900 31600 31000 30700 30100 31750 30850 194 9350 5000 21280 50 1 3872480 1212 11.39 0.42 12 0.05 2749.00 74864.00 44900 20241224 -30.29 29200 20241209 7.19 39000 -19.74 20250108 30400 2.96 20250210 44900 -30.29 20241224 29200 7.19 20241209 0.96 N 031440 5000 193 억 76381 N N 2 N 00 N
9 20250306 090359 57 100.00 KOSPI 일반서비스 N N N N N 31400 100 2 0.32 2792350 89 0.31 31400 31400 31300 40650 21950 31300 31374.72 1.97 0 50 31900 31600 31000 30700 30100 31750 30850 194 9350 5000 21280 50 1 3872480 1216 11.42 0.42 12 0.00 2749.00 74864.00 44900 20241224 -30.07 29200 20241209 7.53 39000 -19.49 20250108 30400 3.29 20250210 44900 -30.07 20241224 29200 7.53 20241209 0.96 N 031440 5000 193 억 76381 N N 2 N 00 N
10 20250305 160353 57 100.00 KOSPI 일반서비스 N N N N N 31300 650 2 2.12 893754800 29154 342.26 30400 31300 30400 39800 21500 30650 30656.34 1.57 0 15285 31283 30966 30683 30366 30083 30825 30225 194 9150 5000 20840 50 1 3872480 1212 11.39 0.42 12 0.75 2749.00 74864.00 44900 20241224 -30.29 29200 20241209 7.19 39000 -19.74 20250108 30400 2.96 20250305 44900 -30.29 20241224 29200 7.19 20241209 0.97 N 031440 5000 193 억 60977 N N 2 N 00 N
11 20250305 150354 57 100.00 KOSPI 일반서비스 N N N N N 31200 550 2 1.79 869385750 28373 333.09 30400 31300 30400 39800 21500 30650 30641.31 1.57 0 15124 31283 30966 30683 30366 30083 30825 30225 194 9150 5000 20840 50 1 3872480 1208 11.35 0.42 12 0.73 2749.00 74864.00 44900 20241224 -30.51 29200 20241209 6.85 39000 -20.00 20250108 30400 2.63 20250305 44900 -30.51 20241224 29200 6.85 20241209 0.97 N 031440 5000 193 억 60977 N N 0 N 00 N
12 20250305 140352 57 100.00 KOSPI 일반서비스 N N N N N 31250 600 2 1.96 818358300 26738 313.90 30400 31300 30400 39800 21500 30650 30606.56 1.57 0 15431 31283 30966 30683 30366 30083 30825 30225 194 9150 5000 20840 50 1 3872480 1210 11.37 0.42 12 0.69 2749.00 74864.00 44900 20241224 -30.40 29200 20241209 7.02 39000 -19.87 20250108 30400 2.80 20250305 44900 -30.40 20241224 29200 7.02 20241209 0.97 N 031440 5000 193 억 60977 N N 0 N 00 N