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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160445,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6640,0,3,0.00,151563990,22865,74.71,6600,6670,6600,8630,4650,6640,6628.64,33.52,0,7913,6833,6736,6663,6566,6493,6700,6530,176,1990,1000,4910,10,1,16567409,1100,4.85,0.52,12,0.14,1370.00,12675.00,7350,20250310,-9.66,5950,20240805,11.60,7350,-9.66,20250310,6250,6.24,20250106,7350,-9.66,20250310,5950,11.60,20240805,0.61,N,035000,1000,175 억,,5552883,N,N,30,N,00,N
20250321,150429,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6640,0,3,0.00,143423390,21639,70.71,6600,6670,6600,8630,4650,6640,6628.00,33.52,0,7734,6833,6736,6663,6566,6493,6700,6530,176,1990,1000,4910,10,1,16567409,1100,4.85,0.52,12,0.13,1370.00,12675.00,7350,20250310,-9.66,5950,20240805,11.60,7350,-9.66,20250310,6250,6.24,20250106,7350,-9.66,20250310,5950,11.60,20240805,0.61,N,035000,1000,175 억,,5552883,N,N,4,N,00,N
20250321,140429,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6630,-10,5,-0.15,128319180,19360,63.26,6600,6670,6600,8630,4650,6640,6628.06,33.52,0,6189,6833,6736,6663,6566,6493,6700,6530,176,1990,1000,4910,10,1,16567409,1098,4.84,0.52,12,0.12,1370.00,12675.00,7350,20250310,-9.80,5950,20240805,11.43,7350,-9.80,20250310,6250,6.08,20250106,7350,-9.80,20250310,5950,11.43,20240805,0.61,N,035000,1000,175 억,,5552883,N,N,4,N,00,N
20250321,130430,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6640,0,3,0.00,91587210,13811,45.13,6600,6670,6600,8630,4650,6640,6631.47,33.52,0,4785,6833,6736,6663,6566,6493,6700,6530,176,1990,1000,4910,10,1,16567409,1100,4.85,0.52,12,0.08,1370.00,12675.00,7350,20250310,-9.66,5950,20240805,11.60,7350,-9.66,20250310,6250,6.24,20250106,7350,-9.66,20250310,5950,11.60,20240805,0.61,N,035000,1000,175 억,,5552883,N,N,4,N,00,N
20250321,120430,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6640,0,3,0.00,80412100,12128,39.63,6600,6670,6600,8630,4650,6640,6630.29,33.52,0,4449,6833,6736,6663,6566,6493,6700,6530,176,1990,1000,4910,10,1,16567409,1100,4.85,0.52,12,0.07,1370.00,12675.00,7350,20250310,-9.66,5950,20240805,11.60,7350,-9.66,20250310,6250,6.24,20250106,7350,-9.66,20250310,5950,11.60,20240805,0.61,N,035000,1000,175 억,,5552883,N,N,4,N,00,N
20250321,110429,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6650,10,2,0.15,56506970,8513,27.82,6600,6670,6600,8630,4650,6640,6637.73,33.52,0,3509,6833,6736,6663,6566,6493,6700,6530,176,1990,1000,4910,10,1,16567409,1102,4.85,0.52,12,0.05,1370.00,12675.00,7350,20250310,-9.52,5950,20240805,11.76,7350,-9.52,20250310,6250,6.40,20250106,7350,-9.52,20250310,5950,11.76,20240805,0.61,N,035000,1000,175 억,,5552883,N,N,4,N,00,N
20250321,100430,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6660,20,2,0.30,38634670,5820,19.02,6600,6670,6600,8630,4650,6640,6638.26,33.52,0,2671,6833,6736,6663,6566,6493,6700,6530,176,1990,1000,4910,10,1,16567409,1103,4.86,0.53,12,0.04,1370.00,12675.00,7350,20250310,-9.39,5950,20240805,11.93,7350,-9.39,20250310,6250,6.56,20250106,7350,-9.39,20250310,5950,11.93,20240805,0.61,N,035000,1000,175 억,,5552883,N,N,4,N,00,N
20250321,090431,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6670,30,2,0.45,21994640,3319,10.85,6600,6670,6600,8630,4650,6640,6626.89,33.52,0,1486,6833,6736,6663,6566,6493,6700,6530,176,1990,1000,4910,10,1,16567409,1105,4.87,0.53,12,0.02,1370.00,12675.00,7350,20250310,-9.25,5950,20240805,12.10,7350,-9.25,20250310,6250,6.72,20250106,7350,-9.25,20250310,5950,12.10,20240805,0.61,N,035000,1000,175 억,,5552883,N,N,4,N,00,N
20250320,160723,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6640,-80,5,-1.19,203998225,30592,58.42,6750,6760,6590,8730,4710,6720,6668.36,33.57,0,-9426,6793,6756,6723,6686,6653,6775,6705,176,2010,1000,4970,10,1,16567409,1100,4.85,0.52,12,0.18,1370.00,12675.00,7350,20250310,-9.66,5950,20240805,11.60,7350,-9.66,20250310,6250,6.24,20250106,7350,-9.66,20250310,5950,11.60,20240805,0.70,N,035000,1000,175 억,,5561763,N,N,4,N,00,N
20250320,150429,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6630,-90,5,-1.34,195066985,29247,55.85,6750,6760,6590,8730,4710,6720,6669.64,33.57,0,-9425,6793,6756,6723,6686,6653,6775,6705,176,2010,1000,4970,10,1,16567409,1098,4.84,0.52,12,0.18,1370.00,12675.00,7350,20250310,-9.80,5950,20240805,11.43,7350,-9.80,20250310,6250,6.08,20250106,7350,-9.80,20250310,5950,11.43,20240805,0.70,N,035000,1000,175 억,,5561763,N,N,2,N,00,N
20250320,140431,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6670,-50,5,-0.74,127972995,19116,36.51,6750,6760,6630,8730,4710,6720,6694.55,33.57,0,-7652,6793,6756,6723,6686,6653,6775,6705,176,2010,1000,4970,10,1,16567409,1105,4.87,0.53,12,0.12,1370.00,12675.00,7350,20250310,-9.25,5950,20240805,12.10,7350,-9.25,20250310,6250,6.72,20250106,7350,-9.25,20250310,5950,12.10,20240805,0.70,N,035000,1000,175 억,,5561763,N,N,2,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 20250321 160445 57 100.00 KOSPI 일반서비스 N N N N N 6640 0 3 0.00 151563990 22865 74.71 6600 6670 6600 8630 4650 6640 6628.64 33.52 0 7913 6833 6736 6663 6566 6493 6700 6530 176 1990 1000 4910 10 1 16567409 1100 4.85 0.52 12 0.14 1370.00 12675.00 7350 20250310 -9.66 5950 20240805 11.60 7350 -9.66 20250310 6250 6.24 20250106 7350 -9.66 20250310 5950 11.60 20240805 0.61 N 035000 1000 175 억 5552883 N N 30 N 00 N
3 20250321 150429 57 100.00 KOSPI 일반서비스 N N N N N 6640 0 3 0.00 143423390 21639 70.71 6600 6670 6600 8630 4650 6640 6628.00 33.52 0 7734 6833 6736 6663 6566 6493 6700 6530 176 1990 1000 4910 10 1 16567409 1100 4.85 0.52 12 0.13 1370.00 12675.00 7350 20250310 -9.66 5950 20240805 11.60 7350 -9.66 20250310 6250 6.24 20250106 7350 -9.66 20250310 5950 11.60 20240805 0.61 N 035000 1000 175 억 5552883 N N 4 N 00 N
4 20250321 140429 57 100.00 KOSPI 일반서비스 N N N N N 6630 -10 5 -0.15 128319180 19360 63.26 6600 6670 6600 8630 4650 6640 6628.06 33.52 0 6189 6833 6736 6663 6566 6493 6700 6530 176 1990 1000 4910 10 1 16567409 1098 4.84 0.52 12 0.12 1370.00 12675.00 7350 20250310 -9.80 5950 20240805 11.43 7350 -9.80 20250310 6250 6.08 20250106 7350 -9.80 20250310 5950 11.43 20240805 0.61 N 035000 1000 175 억 5552883 N N 4 N 00 N
5 20250321 130430 57 100.00 KOSPI 일반서비스 N N N N N 6640 0 3 0.00 91587210 13811 45.13 6600 6670 6600 8630 4650 6640 6631.47 33.52 0 4785 6833 6736 6663 6566 6493 6700 6530 176 1990 1000 4910 10 1 16567409 1100 4.85 0.52 12 0.08 1370.00 12675.00 7350 20250310 -9.66 5950 20240805 11.60 7350 -9.66 20250310 6250 6.24 20250106 7350 -9.66 20250310 5950 11.60 20240805 0.61 N 035000 1000 175 억 5552883 N N 4 N 00 N
6 20250321 120430 57 100.00 KOSPI 일반서비스 N N N N N 6640 0 3 0.00 80412100 12128 39.63 6600 6670 6600 8630 4650 6640 6630.29 33.52 0 4449 6833 6736 6663 6566 6493 6700 6530 176 1990 1000 4910 10 1 16567409 1100 4.85 0.52 12 0.07 1370.00 12675.00 7350 20250310 -9.66 5950 20240805 11.60 7350 -9.66 20250310 6250 6.24 20250106 7350 -9.66 20250310 5950 11.60 20240805 0.61 N 035000 1000 175 억 5552883 N N 4 N 00 N
7 20250321 110429 57 100.00 KOSPI 일반서비스 N N N N N 6650 10 2 0.15 56506970 8513 27.82 6600 6670 6600 8630 4650 6640 6637.73 33.52 0 3509 6833 6736 6663 6566 6493 6700 6530 176 1990 1000 4910 10 1 16567409 1102 4.85 0.52 12 0.05 1370.00 12675.00 7350 20250310 -9.52 5950 20240805 11.76 7350 -9.52 20250310 6250 6.40 20250106 7350 -9.52 20250310 5950 11.76 20240805 0.61 N 035000 1000 175 억 5552883 N N 4 N 00 N
8 20250321 100430 57 100.00 KOSPI 일반서비스 N N N N N 6660 20 2 0.30 38634670 5820 19.02 6600 6670 6600 8630 4650 6640 6638.26 33.52 0 2671 6833 6736 6663 6566 6493 6700 6530 176 1990 1000 4910 10 1 16567409 1103 4.86 0.53 12 0.04 1370.00 12675.00 7350 20250310 -9.39 5950 20240805 11.93 7350 -9.39 20250310 6250 6.56 20250106 7350 -9.39 20250310 5950 11.93 20240805 0.61 N 035000 1000 175 억 5552883 N N 4 N 00 N
9 20250321 090431 57 100.00 KOSPI 일반서비스 N N N N N 6670 30 2 0.45 21994640 3319 10.85 6600 6670 6600 8630 4650 6640 6626.89 33.52 0 1486 6833 6736 6663 6566 6493 6700 6530 176 1990 1000 4910 10 1 16567409 1105 4.87 0.53 12 0.02 1370.00 12675.00 7350 20250310 -9.25 5950 20240805 12.10 7350 -9.25 20250310 6250 6.72 20250106 7350 -9.25 20250310 5950 12.10 20240805 0.61 N 035000 1000 175 억 5552883 N N 4 N 00 N
10 20250320 160723 57 100.00 KOSPI 일반서비스 N N N N N 6640 -80 5 -1.19 203998225 30592 58.42 6750 6760 6590 8730 4710 6720 6668.36 33.57 0 -9426 6793 6756 6723 6686 6653 6775 6705 176 2010 1000 4970 10 1 16567409 1100 4.85 0.52 12 0.18 1370.00 12675.00 7350 20250310 -9.66 5950 20240805 11.60 7350 -9.66 20250310 6250 6.24 20250106 7350 -9.66 20250310 5950 11.60 20240805 0.70 N 035000 1000 175 억 5561763 N N 4 N 00 N
11 20250320 150429 57 100.00 KOSPI 일반서비스 N N N N N 6630 -90 5 -1.34 195066985 29247 55.85 6750 6760 6590 8730 4710 6720 6669.64 33.57 0 -9425 6793 6756 6723 6686 6653 6775 6705 176 2010 1000 4970 10 1 16567409 1098 4.84 0.52 12 0.18 1370.00 12675.00 7350 20250310 -9.80 5950 20240805 11.43 7350 -9.80 20250310 6250 6.08 20250106 7350 -9.80 20250310 5950 11.43 20240805 0.70 N 035000 1000 175 억 5561763 N N 2 N 00 N
12 20250320 140431 57 100.00 KOSPI 일반서비스 N N N N N 6670 -50 5 -0.74 127972995 19116 36.51 6750 6760 6630 8730 4710 6720 6694.55 33.57 0 -7652 6793 6756 6723 6686 6653 6775 6705 176 2010 1000 4970 10 1 16567409 1105 4.87 0.53 12 0.12 1370.00 12675.00 7350 20250310 -9.25 5950 20240805 12.10 7350 -9.25 20250310 6250 6.72 20250106 7350 -9.25 20250310 5950 12.10 20240805 0.70 N 035000 1000 175 억 5561763 N N 2 N 00 N