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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160407,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7670,-180,5,-2.29,4033608960,522021,273.23,7860,7900,7640,10200,5500,7850,7727.12,4.97,0,-163980,8076,7962,7846,7732,7616,8020,7790,381,2350,500,5960,10,1,76196183,5844,-2.87,8.40,12,0.69,-2669.00,913.00,10900,20240603,-29.63,7060,20241230,8.64,8530,-10.08,20250228,7520,1.99,20250102,10900,-29.63,20240603,7060,8.64,20241230,0.04,N,032350,500,380 억,,3789976,N,N,0,N,00,N
20250313,150407,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7700,-150,5,-1.91,3825615285,494948,259.06,7860,7900,7640,10200,5500,7850,7729.33,4.97,0,-153301,8076,7962,7846,7732,7616,8020,7790,381,2350,500,5960,10,1,76196183,5867,-2.88,8.43,12,0.65,-2669.00,913.00,10900,20240603,-29.36,7060,20241230,9.07,8530,-9.73,20250228,7520,2.39,20250102,10900,-29.36,20240603,7060,9.07,20241230,0.04,N,032350,500,380 억,,3789976,N,N,0,N,00,N
20250313,140407,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7680,-170,5,-2.17,3353050185,433316,226.80,7860,7900,7650,10200,5500,7850,7738.12,4.97,0,-136239,8076,7962,7846,7732,7616,8020,7790,381,2350,500,5960,10,1,76196183,5852,-2.88,8.41,12,0.57,-2669.00,913.00,10900,20240603,-29.54,7060,20241230,8.78,8530,-9.96,20250228,7520,2.13,20250102,10900,-29.54,20240603,7060,8.78,20241230,0.04,N,032350,500,380 억,,3789976,N,N,0,N,00,N
20250313,130407,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7690,-160,5,-2.04,2565579120,330657,173.07,7860,7900,7680,10200,5500,7850,7759.03,4.97,0,-91402,8076,7962,7846,7732,7616,8020,7790,381,2350,500,5960,10,1,76196183,5859,-2.88,8.42,12,0.43,-2669.00,913.00,10900,20240603,-29.45,7060,20241230,8.92,8530,-9.85,20250228,7520,2.26,20250102,10900,-29.45,20240603,7060,8.92,20241230,0.04,N,032350,500,380 억,,3789976,N,N,0,N,00,N
20250313,120407,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7780,-70,5,-0.89,1243515690,159434,83.45,7860,7900,7760,10200,5500,7850,7799.56,4.97,0,-66652,8076,7962,7846,7732,7616,8020,7790,381,2350,500,5960,10,1,76196183,5928,-2.91,8.52,12,0.21,-2669.00,913.00,10900,20240603,-28.62,7060,20241230,10.20,8530,-8.79,20250228,7520,3.46,20250102,10900,-28.62,20240603,7060,10.20,20241230,0.04,N,032350,500,380 억,,3789976,N,N,0,N,00,N
20250313,110407,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7800,-50,5,-0.64,787807840,100813,52.77,7860,7900,7780,10200,5500,7850,7814.55,4.97,0,-42963,8076,7962,7846,7732,7616,8020,7790,381,2350,500,5960,10,1,76196183,5943,-2.92,8.54,12,0.13,-2669.00,913.00,10900,20240603,-28.44,7060,20241230,10.48,8530,-8.56,20250228,7520,3.72,20250102,10900,-28.44,20240603,7060,10.48,20241230,0.04,N,032350,500,380 억,,3789976,N,N,0,N,00,N
20250313,100406,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7815,-35,5,-0.45,292257930,37242,19.49,7860,7900,7815,10200,5500,7850,7847.54,4.97,0,-13894,8076,7962,7846,7732,7616,8020,7790,381,2350,500,5960,10,1,76196183,5955,-2.93,8.56,12,0.05,-2669.00,913.00,10900,20240603,-28.30,7060,20241230,10.69,8530,-8.38,20250228,7520,3.92,20250102,10900,-28.30,20240603,7060,10.69,20241230,0.04,N,032350,500,380 억,,3789976,N,N,0,N,00,N
20250313,090408,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7870,20,2,0.25,13185510,1674,0.88,7860,7900,7860,10200,5500,7850,7876.65,4.97,0,-627,8076,7962,7846,7732,7616,8020,7790,381,2350,500,5960,10,1,76196183,5997,-2.95,8.62,12,0.00,-2669.00,913.00,10900,20240603,-27.80,7060,20241230,11.47,8530,-7.74,20250228,7520,4.65,20250102,10900,-27.80,20240603,7060,11.47,20241230,0.04,N,032350,500,380 억,,3789976,N,N,0,N,00,N
20250312,160405,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7850,-40,5,-0.51,1497290685,190600,62.69,7730,7960,7730,10250,5530,7890,7855.67,5.00,0,-85459,8136,8012,7856,7732,7576,8075,7795,381,2360,500,5990,10,1,76196183,5981,-2.94,8.60,12,0.25,-2669.00,913.00,10900,20240603,-27.98,7060,20241230,11.19,8530,-7.97,20250228,7520,4.39,20250102,10900,-27.98,20240603,7060,11.19,20241230,0.04,N,032350,500,380 억,,3811410,N,N,1707,N,00,N
20250312,150406,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7830,-60,5,-0.76,1256225935,159801,52.56,7730,7960,7730,10250,5530,7890,7861.19,5.00,0,-70418,8136,8012,7856,7732,7576,8075,7795,381,2360,500,5990,10,1,76196183,5966,-2.93,8.58,12,0.21,-2669.00,913.00,10900,20240603,-28.17,7060,20241230,10.91,8530,-8.21,20250228,7520,4.12,20250102,10900,-28.17,20240603,7060,10.91,20241230,0.04,N,032350,500,380 억,,3811410,N,N,1707,N,00,N
20250312,140405,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7840,-50,5,-0.63,1079503285,137239,45.14,7730,7960,7730,10250,5530,7890,7865.86,5.00,0,-58914,8136,8012,7856,7732,7576,8075,7795,381,2360,500,5990,10,1,76196183,5974,-2.94,8.59,12,0.18,-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,,3811410,N,N,1707,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 20250313 160407 57 100.00 KOSPI 일반서비스 N N N N N 7670 -180 5 -2.29 4033608960 522021 273.23 7860 7900 7640 10200 5500 7850 7727.12 4.97 0 -163980 8076 7962 7846 7732 7616 8020 7790 381 2350 500 5960 10 1 76196183 5844 -2.87 8.40 12 0.69 -2669.00 913.00 10900 20240603 -29.63 7060 20241230 8.64 8530 -10.08 20250228 7520 1.99 20250102 10900 -29.63 20240603 7060 8.64 20241230 0.04 N 032350 500 380 억 3789976 N N 0 N 00 N
3 20250313 150407 57 100.00 KOSPI 일반서비스 N N N N N 7700 -150 5 -1.91 3825615285 494948 259.06 7860 7900 7640 10200 5500 7850 7729.33 4.97 0 -153301 8076 7962 7846 7732 7616 8020 7790 381 2350 500 5960 10 1 76196183 5867 -2.88 8.43 12 0.65 -2669.00 913.00 10900 20240603 -29.36 7060 20241230 9.07 8530 -9.73 20250228 7520 2.39 20250102 10900 -29.36 20240603 7060 9.07 20241230 0.04 N 032350 500 380 억 3789976 N N 0 N 00 N
4 20250313 140407 57 100.00 KOSPI 일반서비스 N N N N N 7680 -170 5 -2.17 3353050185 433316 226.80 7860 7900 7650 10200 5500 7850 7738.12 4.97 0 -136239 8076 7962 7846 7732 7616 8020 7790 381 2350 500 5960 10 1 76196183 5852 -2.88 8.41 12 0.57 -2669.00 913.00 10900 20240603 -29.54 7060 20241230 8.78 8530 -9.96 20250228 7520 2.13 20250102 10900 -29.54 20240603 7060 8.78 20241230 0.04 N 032350 500 380 억 3789976 N N 0 N 00 N
5 20250313 130407 57 100.00 KOSPI 일반서비스 N N N N N 7690 -160 5 -2.04 2565579120 330657 173.07 7860 7900 7680 10200 5500 7850 7759.03 4.97 0 -91402 8076 7962 7846 7732 7616 8020 7790 381 2350 500 5960 10 1 76196183 5859 -2.88 8.42 12 0.43 -2669.00 913.00 10900 20240603 -29.45 7060 20241230 8.92 8530 -9.85 20250228 7520 2.26 20250102 10900 -29.45 20240603 7060 8.92 20241230 0.04 N 032350 500 380 억 3789976 N N 0 N 00 N
6 20250313 120407 57 100.00 KOSPI 일반서비스 N N N N N 7780 -70 5 -0.89 1243515690 159434 83.45 7860 7900 7760 10200 5500 7850 7799.56 4.97 0 -66652 8076 7962 7846 7732 7616 8020 7790 381 2350 500 5960 10 1 76196183 5928 -2.91 8.52 12 0.21 -2669.00 913.00 10900 20240603 -28.62 7060 20241230 10.20 8530 -8.79 20250228 7520 3.46 20250102 10900 -28.62 20240603 7060 10.20 20241230 0.04 N 032350 500 380 억 3789976 N N 0 N 00 N
7 20250313 110407 57 100.00 KOSPI 일반서비스 N N N N N 7800 -50 5 -0.64 787807840 100813 52.77 7860 7900 7780 10200 5500 7850 7814.55 4.97 0 -42963 8076 7962 7846 7732 7616 8020 7790 381 2350 500 5960 10 1 76196183 5943 -2.92 8.54 12 0.13 -2669.00 913.00 10900 20240603 -28.44 7060 20241230 10.48 8530 -8.56 20250228 7520 3.72 20250102 10900 -28.44 20240603 7060 10.48 20241230 0.04 N 032350 500 380 억 3789976 N N 0 N 00 N
8 20250313 100406 57 100.00 KOSPI 일반서비스 N N N N N 7815 -35 5 -0.45 292257930 37242 19.49 7860 7900 7815 10200 5500 7850 7847.54 4.97 0 -13894 8076 7962 7846 7732 7616 8020 7790 381 2350 500 5960 10 1 76196183 5955 -2.93 8.56 12 0.05 -2669.00 913.00 10900 20240603 -28.30 7060 20241230 10.69 8530 -8.38 20250228 7520 3.92 20250102 10900 -28.30 20240603 7060 10.69 20241230 0.04 N 032350 500 380 억 3789976 N N 0 N 00 N
9 20250313 090408 57 100.00 KOSPI 일반서비스 N N N N N 7870 20 2 0.25 13185510 1674 0.88 7860 7900 7860 10200 5500 7850 7876.65 4.97 0 -627 8076 7962 7846 7732 7616 8020 7790 381 2350 500 5960 10 1 76196183 5997 -2.95 8.62 12 0.00 -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 0.04 N 032350 500 380 억 3789976 N N 0 N 00 N
10 20250312 160405 57 100.00 KOSPI 일반서비스 N N N N N 7850 -40 5 -0.51 1497290685 190600 62.69 7730 7960 7730 10250 5530 7890 7855.67 5.00 0 -85459 8136 8012 7856 7732 7576 8075 7795 381 2360 500 5990 10 1 76196183 5981 -2.94 8.60 12 0.25 -2669.00 913.00 10900 20240603 -27.98 7060 20241230 11.19 8530 -7.97 20250228 7520 4.39 20250102 10900 -27.98 20240603 7060 11.19 20241230 0.04 N 032350 500 380 억 3811410 N N 1707 N 00 N
11 20250312 150406 57 100.00 KOSPI 일반서비스 N N N N N 7830 -60 5 -0.76 1256225935 159801 52.56 7730 7960 7730 10250 5530 7890 7861.19 5.00 0 -70418 8136 8012 7856 7732 7576 8075 7795 381 2360 500 5990 10 1 76196183 5966 -2.93 8.58 12 0.21 -2669.00 913.00 10900 20240603 -28.17 7060 20241230 10.91 8530 -8.21 20250228 7520 4.12 20250102 10900 -28.17 20240603 7060 10.91 20241230 0.04 N 032350 500 380 억 3811410 N N 1707 N 00 N
12 20250312 140405 57 100.00 KOSPI 일반서비스 N N N N N 7840 -50 5 -0.63 1079503285 137239 45.14 7730 7960 7730 10250 5530 7890 7865.86 5.00 0 -58914 8136 8012 7856 7732 7576 8075 7795 381 2360 500 5990 10 1 76196183 5974 -2.94 8.59 12 0.18 -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 3811410 N N 1707 N 00 N