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
032350/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
20250306,160359,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7810,-30,5,-0.38,1792144385,227633,80.14,7860,7970,7810,10190,5490,7840,7872.96,5.17,0,-42510,8013,7926,7863,7776,7713,7895,7745,381,2350,500,5950,10,1,76196183,5951,-2.93,8.55,12,0.30,-2669.00,913.00,10900,20240603,-28.35,7060,20241230,10.62,8530,-8.44,20250228,7520,3.86,20250102,10900,-28.35,20240603,7060,10.62,20241230,0.05,N,032350,500,380 억,,3941112,N,N,448,N,00,N
20250306,150359,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7820,-20,5,-0.26,1602117555,203311,71.58,7860,7970,7810,10190,5490,7840,7880.13,5.17,0,-33395,8013,7926,7863,7776,7713,7895,7745,381,2350,500,5950,10,1,76196183,5959,-2.93,8.57,12,0.27,-2669.00,913.00,10900,20240603,-28.26,7060,20241230,10.76,8530,-8.32,20250228,7520,3.99,20250102,10900,-28.26,20240603,7060,10.76,20241230,0.05,N,032350,500,380 억,,3941112,N,N,0,N,00,N
20250306,140358,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7870,30,2,0.38,1173570695,148677,52.34,7860,7970,7850,10190,5490,7840,7893.42,5.17,0,-7455,8013,7926,7863,7776,7713,7895,7745,381,2350,500,5950,10,1,76196183,5997,-2.95,8.62,12,0.20,-2669.00,913.00,10900,20240603,-27.80,7060,20241230,11.47,8530,-7.74,20250228,7520,4.65,20250102,10900,-27.80,20240603,7060,11.47,20241230,0.05,N,032350,500,380 억,,3941112,N,N,0,N,00,N
20250306,130358,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7890,50,2,0.64,1053252680,133404,46.97,7860,7970,7850,10190,5490,7840,7895.21,5.17,0,-95,8013,7926,7863,7776,7713,7895,7745,381,2350,500,5950,10,1,76196183,6012,-2.96,8.64,12,0.18,-2669.00,913.00,10900,20240603,-27.61,7060,20241230,11.76,8530,-7.50,20250228,7520,4.92,20250102,10900,-27.61,20240603,7060,11.76,20241230,0.05,N,032350,500,380 억,,3941112,N,N,0,N,00,N
20250306,120359,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7910,70,2,0.89,879346440,111393,39.22,7860,7970,7850,10190,5490,7840,7894.09,5.17,0,12249,8013,7926,7863,7776,7713,7895,7745,381,2350,500,5950,10,1,76196183,6027,-2.96,8.66,12,0.15,-2669.00,913.00,10900,20240603,-27.43,7060,20241230,12.04,8530,-7.27,20250228,7520,5.19,20250102,10900,-27.43,20240603,7060,12.04,20241230,0.05,N,032350,500,380 억,,3941112,N,N,0,N,00,N
20250306,110357,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7870,30,2,0.38,703070455,89064,31.36,7860,7970,7850,10190,5490,7840,7893.99,5.17,0,8183,8013,7926,7863,7776,7713,7895,7745,381,2350,500,5950,10,1,76196183,5997,-2.95,8.62,12,0.12,-2669.00,913.00,10900,20240603,-27.80,7060,20241230,11.47,8530,-7.74,20250228,7520,4.65,20250102,10900,-27.80,20240603,7060,11.47,20241230,0.05,N,032350,500,380 억,,3941112,N,N,0,N,00,N
20250306,100358,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7880,40,2,0.51,411307160,52058,18.33,7860,7970,7850,10190,5490,7840,7900.94,5.17,0,6485,8013,7926,7863,7776,7713,7895,7745,381,2350,500,5950,10,1,76196183,6004,-2.95,8.63,12,0.07,-2669.00,913.00,10900,20240603,-27.71,7060,20241230,11.61,8530,-7.62,20250228,7520,4.79,20250102,10900,-27.71,20240603,7060,11.61,20241230,0.05,N,032350,500,380 억,,3941112,N,N,0,N,00,N
20250306,090401,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7900,60,2,0.77,29821080,3783,1.33,7860,7900,7850,10190,5490,7840,7882.92,5.17,0,65,8013,7926,7863,7776,7713,7895,7745,381,2350,500,5950,10,1,76196183,6019,-2.96,8.65,12,0.00,-2669.00,913.00,10900,20240603,-27.52,7060,20241230,11.90,8530,-7.39,20250228,7520,5.05,20250102,10900,-27.52,20240603,7060,11.90,20241230,0.05,N,032350,500,380 억,,3941112,N,N,0,N,00,N
20250305,160355,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7840,-50,5,-0.63,2219451900,282678,55.70,7870,7950,7800,10250,5530,7890,7851.53,5.29,0,-101539,8336,8112,7896,7672,7456,8005,7565,381,2360,500,5990,10,1,76196183,5974,-2.94,8.59,12,0.37,-2669.00,913.00,10900,20240603,-28.07,7060,20241230,11.05,8530,-8.09,20250228,7520,4.26,20250102,10900,-28.07,20240603,7060,11.05,20241230,0.04,N,032350,500,380 억,,4030791,N,N,305,N,00,N
20250305,150357,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7820,-70,5,-0.89,2076560000,264428,52.10,7870,7950,7800,10250,5530,7890,7853.03,5.29,0,-90959,8336,8112,7896,7672,7456,8005,7565,381,2360,500,5990,10,1,76196183,5959,-2.93,8.57,12,0.35,-2669.00,913.00,10900,20240603,-28.26,7060,20241230,10.76,8530,-8.32,20250228,7520,3.99,20250102,10900,-28.26,20240603,7060,10.76,20241230,0.04,N,032350,500,380 억,,4030791,N,N,305,N,00,N
20250305,140354,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7840,-50,5,-0.63,1767464225,224913,44.32,7870,7950,7800,10250,5530,7890,7858.43,5.29,0,-81226,8336,8112,7896,7672,7456,8005,7565,381,2360,500,5990,10,1,76196183,5974,-2.94,8.59,12,0.30,-2669.00,913.00,10900,20240603,-28.07,7060,20241230,11.05,8530,-8.09,20250228,7520,4.26,20250102,10900,-28.07,20240603,7060,11.05,20241230,0.04,N,032350,500,380 억,,4030791,N,N,305,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 160359 57 100.00 KOSPI 일반서비스 N N N N N 7810 -30 5 -0.38 1792144385 227633 80.14 7860 7970 7810 10190 5490 7840 7872.96 5.17 0 -42510 8013 7926 7863 7776 7713 7895 7745 381 2350 500 5950 10 1 76196183 5951 -2.93 8.55 12 0.30 -2669.00 913.00 10900 20240603 -28.35 7060 20241230 10.62 8530 -8.44 20250228 7520 3.86 20250102 10900 -28.35 20240603 7060 10.62 20241230 0.05 N 032350 500 380 억 3941112 N N 448 N 00 N
3 20250306 150359 57 100.00 KOSPI 일반서비스 N N N N N 7820 -20 5 -0.26 1602117555 203311 71.58 7860 7970 7810 10190 5490 7840 7880.13 5.17 0 -33395 8013 7926 7863 7776 7713 7895 7745 381 2350 500 5950 10 1 76196183 5959 -2.93 8.57 12 0.27 -2669.00 913.00 10900 20240603 -28.26 7060 20241230 10.76 8530 -8.32 20250228 7520 3.99 20250102 10900 -28.26 20240603 7060 10.76 20241230 0.05 N 032350 500 380 억 3941112 N N 0 N 00 N
4 20250306 140358 57 100.00 KOSPI 일반서비스 N N N N N 7870 30 2 0.38 1173570695 148677 52.34 7860 7970 7850 10190 5490 7840 7893.42 5.17 0 -7455 8013 7926 7863 7776 7713 7895 7745 381 2350 500 5950 10 1 76196183 5997 -2.95 8.62 12 0.20 -2669.00 913.00 10900 20240603 -27.80 7060 20241230 11.47 8530 -7.74 20250228 7520 4.65 20250102 10900 -27.80 20240603 7060 11.47 20241230 0.05 N 032350 500 380 억 3941112 N N 0 N 00 N
5 20250306 130358 57 100.00 KOSPI 일반서비스 N N N N N 7890 50 2 0.64 1053252680 133404 46.97 7860 7970 7850 10190 5490 7840 7895.21 5.17 0 -95 8013 7926 7863 7776 7713 7895 7745 381 2350 500 5950 10 1 76196183 6012 -2.96 8.64 12 0.18 -2669.00 913.00 10900 20240603 -27.61 7060 20241230 11.76 8530 -7.50 20250228 7520 4.92 20250102 10900 -27.61 20240603 7060 11.76 20241230 0.05 N 032350 500 380 억 3941112 N N 0 N 00 N
6 20250306 120359 57 100.00 KOSPI 일반서비스 N N N N N 7910 70 2 0.89 879346440 111393 39.22 7860 7970 7850 10190 5490 7840 7894.09 5.17 0 12249 8013 7926 7863 7776 7713 7895 7745 381 2350 500 5950 10 1 76196183 6027 -2.96 8.66 12 0.15 -2669.00 913.00 10900 20240603 -27.43 7060 20241230 12.04 8530 -7.27 20250228 7520 5.19 20250102 10900 -27.43 20240603 7060 12.04 20241230 0.05 N 032350 500 380 억 3941112 N N 0 N 00 N
7 20250306 110357 57 100.00 KOSPI 일반서비스 N N N N N 7870 30 2 0.38 703070455 89064 31.36 7860 7970 7850 10190 5490 7840 7893.99 5.17 0 8183 8013 7926 7863 7776 7713 7895 7745 381 2350 500 5950 10 1 76196183 5997 -2.95 8.62 12 0.12 -2669.00 913.00 10900 20240603 -27.80 7060 20241230 11.47 8530 -7.74 20250228 7520 4.65 20250102 10900 -27.80 20240603 7060 11.47 20241230 0.05 N 032350 500 380 억 3941112 N N 0 N 00 N
8 20250306 100358 57 100.00 KOSPI 일반서비스 N N N N N 7880 40 2 0.51 411307160 52058 18.33 7860 7970 7850 10190 5490 7840 7900.94 5.17 0 6485 8013 7926 7863 7776 7713 7895 7745 381 2350 500 5950 10 1 76196183 6004 -2.95 8.63 12 0.07 -2669.00 913.00 10900 20240603 -27.71 7060 20241230 11.61 8530 -7.62 20250228 7520 4.79 20250102 10900 -27.71 20240603 7060 11.61 20241230 0.05 N 032350 500 380 억 3941112 N N 0 N 00 N
9 20250306 090401 57 100.00 KOSPI 일반서비스 N N N N N 7900 60 2 0.77 29821080 3783 1.33 7860 7900 7850 10190 5490 7840 7882.92 5.17 0 65 8013 7926 7863 7776 7713 7895 7745 381 2350 500 5950 10 1 76196183 6019 -2.96 8.65 12 0.00 -2669.00 913.00 10900 20240603 -27.52 7060 20241230 11.90 8530 -7.39 20250228 7520 5.05 20250102 10900 -27.52 20240603 7060 11.90 20241230 0.05 N 032350 500 380 억 3941112 N N 0 N 00 N
10 20250305 160355 57 100.00 KOSPI 일반서비스 N N N N N 7840 -50 5 -0.63 2219451900 282678 55.70 7870 7950 7800 10250 5530 7890 7851.53 5.29 0 -101539 8336 8112 7896 7672 7456 8005 7565 381 2360 500 5990 10 1 76196183 5974 -2.94 8.59 12 0.37 -2669.00 913.00 10900 20240603 -28.07 7060 20241230 11.05 8530 -8.09 20250228 7520 4.26 20250102 10900 -28.07 20240603 7060 11.05 20241230 0.04 N 032350 500 380 억 4030791 N N 305 N 00 N
11 20250305 150357 57 100.00 KOSPI 일반서비스 N N N N N 7820 -70 5 -0.89 2076560000 264428 52.10 7870 7950 7800 10250 5530 7890 7853.03 5.29 0 -90959 8336 8112 7896 7672 7456 8005 7565 381 2360 500 5990 10 1 76196183 5959 -2.93 8.57 12 0.35 -2669.00 913.00 10900 20240603 -28.26 7060 20241230 10.76 8530 -8.32 20250228 7520 3.99 20250102 10900 -28.26 20240603 7060 10.76 20241230 0.04 N 032350 500 380 억 4030791 N N 305 N 00 N
12 20250305 140354 57 100.00 KOSPI 일반서비스 N N N N N 7840 -50 5 -0.63 1767464225 224913 44.32 7870 7950 7800 10250 5530 7890 7858.43 5.29 0 -81226 8336 8112 7896 7672 7456 8005 7565 381 2360 500 5990 10 1 76196183 5974 -2.94 8.59 12 0.30 -2669.00 913.00 10900 20240603 -28.07 7060 20241230 11.05 8530 -8.09 20250228 7520 4.26 20250102 10900 -28.07 20240603 7060 11.05 20241230 0.04 N 032350 500 380 억 4030791 N N 305 N 00 N