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
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
20250306,160413,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7280,40,2,0.55,55694725,7660,54.81,7260,7290,7240,9410,5070,7240,7270.85,33.34,0,-1317,7346,7292,7226,7172,7106,7320,7200,176,2170,1000,5350,10,1,16567409,1206,7.44,0.64,12,0.05,978.00,11459.00,7320,20250226,-0.55,5950,20240805,22.35,7320,-0.55,20250226,6250,16.48,20250106,7320,-0.55,20250226,5950,22.35,20240805,0.24,N,035000,1000,175 억,,5522856,N,N,5,N,00,N
20250306,150413,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7270,30,2,0.41,48557665,6679,47.79,7260,7290,7240,9410,5070,7240,7270.20,33.34,0,-1505,7346,7292,7226,7172,7106,7320,7200,176,2170,1000,5350,10,1,16567409,1204,7.43,0.63,12,0.04,978.00,11459.00,7320,20250226,-0.68,5950,20240805,22.18,7320,-0.68,20250226,6250,16.32,20250106,7320,-0.68,20250226,5950,22.18,20240805,0.24,N,035000,1000,175 억,,5522856,N,N,6,N,00,N
20250306,140412,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7270,30,2,0.41,45034235,6194,44.32,7260,7290,7240,9410,5070,7240,7270.62,33.34,0,-1390,7346,7292,7226,7172,7106,7320,7200,176,2170,1000,5350,10,1,16567409,1204,7.43,0.63,12,0.04,978.00,11459.00,7320,20250226,-0.68,5950,20240805,22.18,7320,-0.68,20250226,6250,16.32,20250106,7320,-0.68,20250226,5950,22.18,20240805,0.24,N,035000,1000,175 억,,5522856,N,N,6,N,00,N
20250306,130412,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7280,40,2,0.55,43412075,5971,42.73,7260,7290,7240,9410,5070,7240,7270.49,33.34,0,-1274,7346,7292,7226,7172,7106,7320,7200,176,2170,1000,5350,10,1,16567409,1206,7.44,0.64,12,0.04,978.00,11459.00,7320,20250226,-0.55,5950,20240805,22.35,7320,-0.55,20250226,6250,16.48,20250106,7320,-0.55,20250226,5950,22.35,20240805,0.24,N,035000,1000,175 억,,5522856,N,N,6,N,00,N
20250306,120413,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7280,40,2,0.55,30013420,4130,29.55,7260,7280,7240,9410,5070,7240,7267.17,33.34,0,-1237,7346,7292,7226,7172,7106,7320,7200,176,2170,1000,5350,10,1,16567409,1206,7.44,0.64,12,0.02,978.00,11459.00,7320,20250226,-0.55,5950,20240805,22.35,7320,-0.55,20250226,6250,16.48,20250106,7320,-0.55,20250226,5950,22.35,20240805,0.24,N,035000,1000,175 억,,5522856,N,N,6,N,00,N
20250306,110411,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7270,30,2,0.41,25415110,3498,25.03,7260,7280,7240,9410,5070,7240,7265.61,33.34,0,-1247,7346,7292,7226,7172,7106,7320,7200,176,2170,1000,5350,10,1,16567409,1204,7.43,0.63,12,0.02,978.00,11459.00,7320,20250226,-0.68,5950,20240805,22.18,7320,-0.68,20250226,6250,16.32,20250106,7320,-0.68,20250226,5950,22.18,20240805,0.24,N,035000,1000,175 억,,5522856,N,N,6,N,00,N
20250306,100413,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7260,20,2,0.28,11615890,1599,11.44,7260,7280,7240,9410,5070,7240,7264.47,33.34,0,-1086,7346,7292,7226,7172,7106,7320,7200,176,2170,1000,5350,10,1,16567409,1203,7.42,0.63,12,0.01,978.00,11459.00,7320,20250226,-0.82,5950,20240805,22.02,7320,-0.82,20250226,6250,16.16,20250106,7320,-0.82,20250226,5950,22.02,20240805,0.24,N,035000,1000,175 억,,5522856,N,N,6,N,00,N
20250306,090415,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7260,20,2,0.28,602580,83,0.59,7260,7260,7260,9410,5070,7240,7260.00,33.34,0,-72,7346,7292,7226,7172,7106,7320,7200,176,2170,1000,5350,10,1,16567409,1203,7.42,0.63,12,0.00,978.00,11459.00,7320,20250226,-0.82,5950,20240805,22.02,7320,-0.82,20250226,6250,16.16,20250106,7320,-0.82,20250226,5950,22.02,20240805,0.24,N,035000,1000,175 억,,5522856,N,N,6,N,00,N
20250305,160409,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7240,20,2,0.28,101023440,13975,52.77,7160,7280,7160,9380,5060,7220,7228.87,33.34,0,-145,7326,7272,7166,7112,7006,7300,7140,176,2160,1000,5340,10,1,16567409,1199,7.40,0.63,12,0.08,978.00,11459.00,7320,20250226,-1.09,5950,20240805,21.68,7320,-1.09,20250226,6250,15.84,20250106,7320,-1.09,20250226,5950,21.68,20240805,0.24,N,035000,1000,175 억,,5523030,N,N,6,N,00,N
20250305,150410,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7240,20,2,0.28,96971550,13415,50.66,7160,7280,7160,9380,5060,7220,7228.59,33.34,0,-183,7326,7272,7166,7112,7006,7300,7140,176,2160,1000,5340,10,1,16567409,1199,7.40,0.63,12,0.08,978.00,11459.00,7320,20250226,-1.09,5950,20240805,21.68,7320,-1.09,20250226,6250,15.84,20250106,7320,-1.09,20250226,5950,21.68,20240805,0.24,N,035000,1000,175 억,,5523030,N,N,4,N,00,N
20250305,140408,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7260,40,2,0.55,77912720,10791,40.75,7160,7260,7160,9380,5060,7220,7220.16,33.34,0,-140,7326,7272,7166,7112,7006,7300,7140,176,2160,1000,5340,10,1,16567409,1203,7.42,0.63,12,0.07,978.00,11459.00,7320,20250226,-0.82,5950,20240805,22.02,7320,-0.82,20250226,6250,16.16,20250106,7320,-0.82,20250226,5950,22.02,20240805,0.24,N,035000,1000,175 억,,5523030,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 160413 57 100.00 KOSPI 일반서비스 N N N N N 7280 40 2 0.55 55694725 7660 54.81 7260 7290 7240 9410 5070 7240 7270.85 33.34 0 -1317 7346 7292 7226 7172 7106 7320 7200 176 2170 1000 5350 10 1 16567409 1206 7.44 0.64 12 0.05 978.00 11459.00 7320 20250226 -0.55 5950 20240805 22.35 7320 -0.55 20250226 6250 16.48 20250106 7320 -0.55 20250226 5950 22.35 20240805 0.24 N 035000 1000 175 억 5522856 N N 5 N 00 N
3 20250306 150413 57 100.00 KOSPI 일반서비스 N N N N N 7270 30 2 0.41 48557665 6679 47.79 7260 7290 7240 9410 5070 7240 7270.20 33.34 0 -1505 7346 7292 7226 7172 7106 7320 7200 176 2170 1000 5350 10 1 16567409 1204 7.43 0.63 12 0.04 978.00 11459.00 7320 20250226 -0.68 5950 20240805 22.18 7320 -0.68 20250226 6250 16.32 20250106 7320 -0.68 20250226 5950 22.18 20240805 0.24 N 035000 1000 175 억 5522856 N N 6 N 00 N
4 20250306 140412 57 100.00 KOSPI 일반서비스 N N N N N 7270 30 2 0.41 45034235 6194 44.32 7260 7290 7240 9410 5070 7240 7270.62 33.34 0 -1390 7346 7292 7226 7172 7106 7320 7200 176 2170 1000 5350 10 1 16567409 1204 7.43 0.63 12 0.04 978.00 11459.00 7320 20250226 -0.68 5950 20240805 22.18 7320 -0.68 20250226 6250 16.32 20250106 7320 -0.68 20250226 5950 22.18 20240805 0.24 N 035000 1000 175 억 5522856 N N 6 N 00 N
5 20250306 130412 57 100.00 KOSPI 일반서비스 N N N N N 7280 40 2 0.55 43412075 5971 42.73 7260 7290 7240 9410 5070 7240 7270.49 33.34 0 -1274 7346 7292 7226 7172 7106 7320 7200 176 2170 1000 5350 10 1 16567409 1206 7.44 0.64 12 0.04 978.00 11459.00 7320 20250226 -0.55 5950 20240805 22.35 7320 -0.55 20250226 6250 16.48 20250106 7320 -0.55 20250226 5950 22.35 20240805 0.24 N 035000 1000 175 억 5522856 N N 6 N 00 N
6 20250306 120413 57 100.00 KOSPI 일반서비스 N N N N N 7280 40 2 0.55 30013420 4130 29.55 7260 7280 7240 9410 5070 7240 7267.17 33.34 0 -1237 7346 7292 7226 7172 7106 7320 7200 176 2170 1000 5350 10 1 16567409 1206 7.44 0.64 12 0.02 978.00 11459.00 7320 20250226 -0.55 5950 20240805 22.35 7320 -0.55 20250226 6250 16.48 20250106 7320 -0.55 20250226 5950 22.35 20240805 0.24 N 035000 1000 175 억 5522856 N N 6 N 00 N
7 20250306 110411 57 100.00 KOSPI 일반서비스 N N N N N 7270 30 2 0.41 25415110 3498 25.03 7260 7280 7240 9410 5070 7240 7265.61 33.34 0 -1247 7346 7292 7226 7172 7106 7320 7200 176 2170 1000 5350 10 1 16567409 1204 7.43 0.63 12 0.02 978.00 11459.00 7320 20250226 -0.68 5950 20240805 22.18 7320 -0.68 20250226 6250 16.32 20250106 7320 -0.68 20250226 5950 22.18 20240805 0.24 N 035000 1000 175 억 5522856 N N 6 N 00 N
8 20250306 100413 57 100.00 KOSPI 일반서비스 N N N N N 7260 20 2 0.28 11615890 1599 11.44 7260 7280 7240 9410 5070 7240 7264.47 33.34 0 -1086 7346 7292 7226 7172 7106 7320 7200 176 2170 1000 5350 10 1 16567409 1203 7.42 0.63 12 0.01 978.00 11459.00 7320 20250226 -0.82 5950 20240805 22.02 7320 -0.82 20250226 6250 16.16 20250106 7320 -0.82 20250226 5950 22.02 20240805 0.24 N 035000 1000 175 억 5522856 N N 6 N 00 N
9 20250306 090415 57 100.00 KOSPI 일반서비스 N N N N N 7260 20 2 0.28 602580 83 0.59 7260 7260 7260 9410 5070 7240 7260.00 33.34 0 -72 7346 7292 7226 7172 7106 7320 7200 176 2170 1000 5350 10 1 16567409 1203 7.42 0.63 12 0.00 978.00 11459.00 7320 20250226 -0.82 5950 20240805 22.02 7320 -0.82 20250226 6250 16.16 20250106 7320 -0.82 20250226 5950 22.02 20240805 0.24 N 035000 1000 175 억 5522856 N N 6 N 00 N
10 20250305 160409 57 100.00 KOSPI 일반서비스 N N N N N 7240 20 2 0.28 101023440 13975 52.77 7160 7280 7160 9380 5060 7220 7228.87 33.34 0 -145 7326 7272 7166 7112 7006 7300 7140 176 2160 1000 5340 10 1 16567409 1199 7.40 0.63 12 0.08 978.00 11459.00 7320 20250226 -1.09 5950 20240805 21.68 7320 -1.09 20250226 6250 15.84 20250106 7320 -1.09 20250226 5950 21.68 20240805 0.24 N 035000 1000 175 억 5523030 N N 6 N 00 N
11 20250305 150410 57 100.00 KOSPI 일반서비스 N N N N N 7240 20 2 0.28 96971550 13415 50.66 7160 7280 7160 9380 5060 7220 7228.59 33.34 0 -183 7326 7272 7166 7112 7006 7300 7140 176 2160 1000 5340 10 1 16567409 1199 7.40 0.63 12 0.08 978.00 11459.00 7320 20250226 -1.09 5950 20240805 21.68 7320 -1.09 20250226 6250 15.84 20250106 7320 -1.09 20250226 5950 21.68 20240805 0.24 N 035000 1000 175 억 5523030 N N 4 N 00 N
12 20250305 140408 57 100.00 KOSPI 일반서비스 N N N N N 7260 40 2 0.55 77912720 10791 40.75 7160 7260 7160 9380 5060 7220 7220.16 33.34 0 -140 7326 7272 7166 7112 7006 7300 7140 176 2160 1000 5340 10 1 16567409 1203 7.42 0.63 12 0.07 978.00 11459.00 7320 20250226 -0.82 5950 20240805 22.02 7320 -0.82 20250226 6250 16.16 20250106 7320 -0.82 20250226 5950 22.02 20240805 0.24 N 035000 1000 175 억 5523030 N N 4 N 00 N