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
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
20250313,160422,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7280,0,3,0.00,168235040,23090,252.46,7260,7330,7260,9460,5100,7280,7287.45,33.34,0,1580,7346,7312,7276,7242,7206,7295,7225,176,2180,1000,5380,10,1,16567409,1206,7.44,0.64,12,0.14,978.00,11459.00,7350,20250310,-0.95,5950,20240805,22.35,7350,-0.95,20250310,6250,16.48,20250106,7350,-0.95,20250310,5950,22.35,20240805,0.74,N,035000,1000,175 억,,5524366,N,N,48,N,00,N
20250313,150422,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7280,0,3,0.00,124954830,17145,187.46,7260,7330,7260,9460,5100,7280,7288.12,33.34,0,1731,7346,7312,7276,7242,7206,7295,7225,176,2180,1000,5380,10,1,16567409,1206,7.44,0.64,12,0.10,978.00,11459.00,7350,20250310,-0.95,5950,20240805,22.35,7350,-0.95,20250310,6250,16.48,20250106,7350,-0.95,20250310,5950,22.35,20240805,0.74,N,035000,1000,175 억,,5524366,N,N,19,N,00,N
20250313,140422,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7270,-10,5,-0.14,115134620,15796,172.71,7260,7330,7260,9460,5100,7280,7288.85,33.34,0,1735,7346,7312,7276,7242,7206,7295,7225,176,2180,1000,5380,10,1,16567409,1204,7.43,0.63,12,0.10,978.00,11459.00,7350,20250310,-1.09,5950,20240805,22.18,7350,-1.09,20250310,6250,16.32,20250106,7350,-1.09,20250310,5950,22.18,20240805,0.74,N,035000,1000,175 억,,5524366,N,N,19,N,00,N
20250313,130422,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7290,10,2,0.14,102557900,14068,153.82,7260,7330,7260,9460,5100,7280,7290.15,33.34,0,1382,7346,7312,7276,7242,7206,7295,7225,176,2180,1000,5380,10,1,16567409,1208,7.45,0.64,12,0.08,978.00,11459.00,7350,20250310,-0.82,5950,20240805,22.52,7350,-0.82,20250310,6250,16.64,20250106,7350,-0.82,20250310,5950,22.52,20240805,0.74,N,035000,1000,175 억,,5524366,N,N,19,N,00,N
20250313,120422,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7290,10,2,0.14,89946780,12338,134.90,7260,7330,7260,9460,5100,7280,7290.22,33.34,0,1385,7346,7312,7276,7242,7206,7295,7225,176,2180,1000,5380,10,1,16567409,1208,7.45,0.64,12,0.07,978.00,11459.00,7350,20250310,-0.82,5950,20240805,22.52,7350,-0.82,20250310,6250,16.64,20250106,7350,-0.82,20250310,5950,22.52,20240805,0.74,N,035000,1000,175 억,,5524366,N,N,19,N,00,N
20250313,110422,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7290,10,2,0.14,75246480,10318,112.81,7260,7330,7260,9460,5100,7280,7292.74,33.34,0,1121,7346,7312,7276,7242,7206,7295,7225,176,2180,1000,5380,10,1,16567409,1208,7.45,0.64,12,0.06,978.00,11459.00,7350,20250310,-0.82,5950,20240805,22.52,7350,-0.82,20250310,6250,16.64,20250106,7350,-0.82,20250310,5950,22.52,20240805,0.74,N,035000,1000,175 억,,5524366,N,N,19,N,00,N
20250313,100421,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7290,10,2,0.14,56008520,7678,83.95,7260,7330,7260,9460,5100,7280,7294.68,33.34,0,734,7346,7312,7276,7242,7206,7295,7225,176,2180,1000,5380,10,1,16567409,1208,7.45,0.64,12,0.05,978.00,11459.00,7350,20250310,-0.82,5950,20240805,22.52,7350,-0.82,20250310,6250,16.64,20250106,7350,-0.82,20250310,5950,22.52,20240805,0.74,N,035000,1000,175 억,,5524366,N,N,19,N,00,N
20250313,090423,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7290,10,2,0.14,15732800,2165,23.67,7260,7300,7260,9460,5100,7280,7266.88,33.34,0,262,7346,7312,7276,7242,7206,7295,7225,176,2180,1000,5380,10,1,16567409,1208,7.45,0.64,12,0.01,978.00,11459.00,7350,20250310,-0.82,5950,20240805,22.52,7350,-0.82,20250310,6250,16.64,20250106,7350,-0.82,20250310,5950,22.52,20240805,0.74,N,035000,1000,175 억,,5524366,N,N,19,N,00,N
20250312,160420,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7280,10,2,0.14,64635470,8895,25.92,7300,7310,7240,9450,5090,7270,7266.49,33.34,0,597,7350,7310,7290,7250,7230,7300,7240,176,2180,1000,5370,10,1,16567409,1206,7.44,0.64,12,0.05,978.00,11459.00,7350,20250310,-0.95,5950,20240805,22.35,7350,-0.95,20250310,6250,16.48,20250106,7350,-0.95,20250310,5950,22.35,20240805,0.36,N,035000,1000,175 억,,5523770,N,N,19,N,00,N
20250312,150420,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7280,10,2,0.14,63172190,8694,25.34,7300,7310,7240,9450,5090,7270,7266.18,33.34,0,618,7350,7310,7290,7250,7230,7300,7240,176,2180,1000,5370,10,1,16567409,1206,7.44,0.64,12,0.05,978.00,11459.00,7350,20250310,-0.95,5950,20240805,22.35,7350,-0.95,20250310,6250,16.48,20250106,7350,-0.95,20250310,5950,22.35,20240805,0.36,N,035000,1000,175 억,,5523770,N,N,3,N,00,N
20250312,140419,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7280,10,2,0.14,55678020,7664,22.34,7300,7310,7240,9450,5090,7270,7264.88,33.34,0,619,7350,7310,7290,7250,7230,7300,7240,176,2180,1000,5370,10,1,16567409,1206,7.44,0.64,12,0.05,978.00,11459.00,7350,20250310,-0.95,5950,20240805,22.35,7350,-0.95,20250310,6250,16.48,20250106,7350,-0.95,20250310,5950,22.35,20240805,0.36,N,035000,1000,175 억,,5523770,N,N,3,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 160422 57 100.00 KOSPI 일반서비스 N N N N N 7280 0 3 0.00 168235040 23090 252.46 7260 7330 7260 9460 5100 7280 7287.45 33.34 0 1580 7346 7312 7276 7242 7206 7295 7225 176 2180 1000 5380 10 1 16567409 1206 7.44 0.64 12 0.14 978.00 11459.00 7350 20250310 -0.95 5950 20240805 22.35 7350 -0.95 20250310 6250 16.48 20250106 7350 -0.95 20250310 5950 22.35 20240805 0.74 N 035000 1000 175 억 5524366 N N 48 N 00 N
3 20250313 150422 57 100.00 KOSPI 일반서비스 N N N N N 7280 0 3 0.00 124954830 17145 187.46 7260 7330 7260 9460 5100 7280 7288.12 33.34 0 1731 7346 7312 7276 7242 7206 7295 7225 176 2180 1000 5380 10 1 16567409 1206 7.44 0.64 12 0.10 978.00 11459.00 7350 20250310 -0.95 5950 20240805 22.35 7350 -0.95 20250310 6250 16.48 20250106 7350 -0.95 20250310 5950 22.35 20240805 0.74 N 035000 1000 175 억 5524366 N N 19 N 00 N
4 20250313 140422 57 100.00 KOSPI 일반서비스 N N N N N 7270 -10 5 -0.14 115134620 15796 172.71 7260 7330 7260 9460 5100 7280 7288.85 33.34 0 1735 7346 7312 7276 7242 7206 7295 7225 176 2180 1000 5380 10 1 16567409 1204 7.43 0.63 12 0.10 978.00 11459.00 7350 20250310 -1.09 5950 20240805 22.18 7350 -1.09 20250310 6250 16.32 20250106 7350 -1.09 20250310 5950 22.18 20240805 0.74 N 035000 1000 175 억 5524366 N N 19 N 00 N
5 20250313 130422 57 100.00 KOSPI 일반서비스 N N N N N 7290 10 2 0.14 102557900 14068 153.82 7260 7330 7260 9460 5100 7280 7290.15 33.34 0 1382 7346 7312 7276 7242 7206 7295 7225 176 2180 1000 5380 10 1 16567409 1208 7.45 0.64 12 0.08 978.00 11459.00 7350 20250310 -0.82 5950 20240805 22.52 7350 -0.82 20250310 6250 16.64 20250106 7350 -0.82 20250310 5950 22.52 20240805 0.74 N 035000 1000 175 억 5524366 N N 19 N 00 N
6 20250313 120422 57 100.00 KOSPI 일반서비스 N N N N N 7290 10 2 0.14 89946780 12338 134.90 7260 7330 7260 9460 5100 7280 7290.22 33.34 0 1385 7346 7312 7276 7242 7206 7295 7225 176 2180 1000 5380 10 1 16567409 1208 7.45 0.64 12 0.07 978.00 11459.00 7350 20250310 -0.82 5950 20240805 22.52 7350 -0.82 20250310 6250 16.64 20250106 7350 -0.82 20250310 5950 22.52 20240805 0.74 N 035000 1000 175 억 5524366 N N 19 N 00 N
7 20250313 110422 57 100.00 KOSPI 일반서비스 N N N N N 7290 10 2 0.14 75246480 10318 112.81 7260 7330 7260 9460 5100 7280 7292.74 33.34 0 1121 7346 7312 7276 7242 7206 7295 7225 176 2180 1000 5380 10 1 16567409 1208 7.45 0.64 12 0.06 978.00 11459.00 7350 20250310 -0.82 5950 20240805 22.52 7350 -0.82 20250310 6250 16.64 20250106 7350 -0.82 20250310 5950 22.52 20240805 0.74 N 035000 1000 175 억 5524366 N N 19 N 00 N
8 20250313 100421 57 100.00 KOSPI 일반서비스 N N N N N 7290 10 2 0.14 56008520 7678 83.95 7260 7330 7260 9460 5100 7280 7294.68 33.34 0 734 7346 7312 7276 7242 7206 7295 7225 176 2180 1000 5380 10 1 16567409 1208 7.45 0.64 12 0.05 978.00 11459.00 7350 20250310 -0.82 5950 20240805 22.52 7350 -0.82 20250310 6250 16.64 20250106 7350 -0.82 20250310 5950 22.52 20240805 0.74 N 035000 1000 175 억 5524366 N N 19 N 00 N
9 20250313 090423 57 100.00 KOSPI 일반서비스 N N N N N 7290 10 2 0.14 15732800 2165 23.67 7260 7300 7260 9460 5100 7280 7266.88 33.34 0 262 7346 7312 7276 7242 7206 7295 7225 176 2180 1000 5380 10 1 16567409 1208 7.45 0.64 12 0.01 978.00 11459.00 7350 20250310 -0.82 5950 20240805 22.52 7350 -0.82 20250310 6250 16.64 20250106 7350 -0.82 20250310 5950 22.52 20240805 0.74 N 035000 1000 175 억 5524366 N N 19 N 00 N
10 20250312 160420 57 100.00 KOSPI 일반서비스 N N N N N 7280 10 2 0.14 64635470 8895 25.92 7300 7310 7240 9450 5090 7270 7266.49 33.34 0 597 7350 7310 7290 7250 7230 7300 7240 176 2180 1000 5370 10 1 16567409 1206 7.44 0.64 12 0.05 978.00 11459.00 7350 20250310 -0.95 5950 20240805 22.35 7350 -0.95 20250310 6250 16.48 20250106 7350 -0.95 20250310 5950 22.35 20240805 0.36 N 035000 1000 175 억 5523770 N N 19 N 00 N
11 20250312 150420 57 100.00 KOSPI 일반서비스 N N N N N 7280 10 2 0.14 63172190 8694 25.34 7300 7310 7240 9450 5090 7270 7266.18 33.34 0 618 7350 7310 7290 7250 7230 7300 7240 176 2180 1000 5370 10 1 16567409 1206 7.44 0.64 12 0.05 978.00 11459.00 7350 20250310 -0.95 5950 20240805 22.35 7350 -0.95 20250310 6250 16.48 20250106 7350 -0.95 20250310 5950 22.35 20240805 0.36 N 035000 1000 175 억 5523770 N N 3 N 00 N
12 20250312 140419 57 100.00 KOSPI 일반서비스 N N N N N 7280 10 2 0.14 55678020 7664 22.34 7300 7310 7240 9450 5090 7270 7264.88 33.34 0 619 7350 7310 7290 7250 7230 7300 7240 176 2180 1000 5370 10 1 16567409 1206 7.44 0.64 12 0.05 978.00 11459.00 7350 20250310 -0.95 5950 20240805 22.35 7350 -0.95 20250310 6250 16.48 20250106 7350 -0.95 20250310 5950 22.35 20240805 0.36 N 035000 1000 175 억 5523770 N N 3 N 00 N