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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
071840/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
20250312,160622,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7660,-30,5,-0.39,150511115,19681,81.37,7690,7740,7600,9990,5390,7690,7647.53,2.29,0,-4506,7883,7786,7683,7586,7483,7835,7635,1180,2300,5000,5530,10,1,23607712,1808,-5.11,0.14,12,0.08,-1498.00,53730.00,10270,20240228,-25.41,6990,20241209,9.59,8440,-9.24,20250110,7100,7.89,20250203,10020,-23.55,20240314,6990,9.59,20241209,0.65,N,071840,5000,1180 억,,541612,N,N,28,N,00,N
20250312,150623,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7630,-60,5,-0.78,116693915,15254,63.07,7690,7740,7620,9990,5390,7690,7650.05,2.29,0,-2958,7883,7786,7683,7586,7483,7835,7635,1180,2300,5000,5530,10,1,23607712,1801,-5.09,0.14,12,0.06,-1498.00,53730.00,10270,20240228,-25.71,6990,20241209,9.16,8440,-9.60,20250110,7100,7.46,20250203,10020,-23.85,20240314,6990,9.16,20241209,0.65,N,071840,5000,1180 억,,541612,N,N,4,N,00,N
20250312,140622,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7640,-50,5,-0.65,98564140,12878,53.24,7690,7740,7620,9990,5390,7690,7653.68,2.29,0,-2264,7883,7786,7683,7586,7483,7835,7635,1180,2300,5000,5530,10,1,23607712,1804,-5.10,0.14,12,0.05,-1498.00,53730.00,10270,20240228,-25.61,6990,20241209,9.30,8440,-9.48,20250110,7100,7.61,20250203,10020,-23.75,20240314,6990,9.30,20241209,0.65,N,071840,5000,1180 억,,541612,N,N,4,N,00,N
20250312,130622,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7650,-40,5,-0.52,67686800,8837,36.54,7690,7740,7620,9990,5390,7690,7659.48,2.29,0,-2076,7883,7786,7683,7586,7483,7835,7635,1180,2300,5000,5530,10,1,23607712,1806,-5.11,0.14,12,0.04,-1498.00,53730.00,10270,20240228,-25.51,6990,20241209,9.44,8440,-9.36,20250110,7100,7.75,20250203,10020,-23.65,20240314,6990,9.44,20241209,0.65,N,071840,5000,1180 억,,541612,N,N,4,N,00,N
20250312,120624,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7660,-30,5,-0.39,46166260,6029,24.93,7690,7740,7620,9990,5390,7690,7657.37,2.29,0,-632,7883,7786,7683,7586,7483,7835,7635,1180,2300,5000,5530,10,1,23607712,1808,-5.11,0.14,12,0.03,-1498.00,53730.00,10270,20240228,-25.41,6990,20241209,9.59,8440,-9.24,20250110,7100,7.89,20250203,10020,-23.55,20240314,6990,9.59,20241209,0.65,N,071840,5000,1180 억,,541612,N,N,4,N,00,N
20250312,110619,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7670,-20,5,-0.26,43585000,5692,23.53,7690,7740,7620,9990,5390,7690,7657.24,2.29,0,-562,7883,7786,7683,7586,7483,7835,7635,1180,2300,5000,5530,10,1,23607712,1811,-5.12,0.14,12,0.02,-1498.00,53730.00,10270,20240228,-25.32,6990,20241209,9.73,8440,-9.12,20250110,7100,8.03,20250203,10020,-23.45,20240314,6990,9.73,20241209,0.65,N,071840,5000,1180 억,,541612,N,N,4,N,00,N
20250312,100623,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7650,-40,5,-0.52,33015140,4309,17.82,7690,7740,7620,9990,5390,7690,7661.90,2.29,0,-290,7883,7786,7683,7586,7483,7835,7635,1180,2300,5000,5530,10,1,23607712,1806,-5.11,0.14,12,0.02,-1498.00,53730.00,10270,20240228,-25.51,6990,20241209,9.44,8440,-9.36,20250110,7100,7.75,20250203,10020,-23.65,20240314,6990,9.44,20241209,0.65,N,071840,5000,1180 억,,541612,N,N,4,N,00,N
20250312,090625,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7700,10,2,0.13,1653880,215,0.89,7690,7730,7670,9990,5390,7690,7692.47,2.29,0,-44,7883,7786,7683,7586,7483,7835,7635,1180,2300,5000,5530,10,1,23607712,1818,-5.14,0.14,12,0.00,-1498.00,53730.00,10270,20240228,-25.02,6990,20241209,10.16,8440,-8.77,20250110,7100,8.45,20250203,10020,-23.15,20240314,6990,10.16,20241209,0.65,N,071840,5000,1180 억,,541612,N,N,4,N,00,N
20250311,160616,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7690,-20,5,-0.26,185224555,24180,201.77,7580,7780,7580,10020,5400,7710,7660.23,2.29,0,-199,7836,7772,7686,7622,7536,7805,7655,1180,2310,5000,5550,10,1,23607712,1815,-5.13,0.14,12,0.10,-1498.00,53730.00,10380,20240227,-25.92,6990,20241209,10.01,8440,-8.89,20250110,7100,8.31,20250203,10020,-23.25,20240314,6990,10.01,20241209,0.68,N,071840,5000,1180 억,,540423,N,N,4,N,00,N
20250311,150620,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7680,-30,5,-0.39,179327465,23412,195.36,7580,7780,7580,10020,5400,7710,7659.64,2.29,0,-612,7836,7772,7686,7622,7536,7805,7655,1180,2310,5000,5550,10,1,23607712,1813,-5.13,0.14,12,0.10,-1498.00,53730.00,10380,20240227,-26.01,6990,20241209,9.87,8440,-9.00,20250110,7100,8.17,20250203,10020,-23.35,20240314,6990,9.87,20241209,0.68,N,071840,5000,1180 억,,540423,N,N,3,N,00,N
20250311,140620,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7690,-20,5,-0.26,169206885,22095,184.37,7580,7780,7580,10020,5400,7710,7658.15,2.29,0,-788,7836,7772,7686,7622,7536,7805,7655,1180,2310,5000,5550,10,1,23607712,1815,-5.13,0.14,12,0.09,-1498.00,53730.00,10380,20240227,-25.92,6990,20241209,10.01,8440,-8.89,20250110,7100,8.31,20250203,10020,-23.25,20240314,6990,10.01,20241209,0.68,N,071840,5000,1180 억,,540423,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 20250312 160622 55 60.00 KOSPI 유통 N N N Y 60 N 7660 -30 5 -0.39 150511115 19681 81.37 7690 7740 7600 9990 5390 7690 7647.53 2.29 0 -4506 7883 7786 7683 7586 7483 7835 7635 1180 2300 5000 5530 10 1 23607712 1808 -5.11 0.14 12 0.08 -1498.00 53730.00 10270 20240228 -25.41 6990 20241209 9.59 8440 -9.24 20250110 7100 7.89 20250203 10020 -23.55 20240314 6990 9.59 20241209 0.65 N 071840 5000 1180 억 541612 N N 28 N 00 N
3 20250312 150623 55 60.00 KOSPI 유통 N N N Y 60 N 7630 -60 5 -0.78 116693915 15254 63.07 7690 7740 7620 9990 5390 7690 7650.05 2.29 0 -2958 7883 7786 7683 7586 7483 7835 7635 1180 2300 5000 5530 10 1 23607712 1801 -5.09 0.14 12 0.06 -1498.00 53730.00 10270 20240228 -25.71 6990 20241209 9.16 8440 -9.60 20250110 7100 7.46 20250203 10020 -23.85 20240314 6990 9.16 20241209 0.65 N 071840 5000 1180 억 541612 N N 4 N 00 N
4 20250312 140622 55 60.00 KOSPI 유통 N N N Y 60 N 7640 -50 5 -0.65 98564140 12878 53.24 7690 7740 7620 9990 5390 7690 7653.68 2.29 0 -2264 7883 7786 7683 7586 7483 7835 7635 1180 2300 5000 5530 10 1 23607712 1804 -5.10 0.14 12 0.05 -1498.00 53730.00 10270 20240228 -25.61 6990 20241209 9.30 8440 -9.48 20250110 7100 7.61 20250203 10020 -23.75 20240314 6990 9.30 20241209 0.65 N 071840 5000 1180 억 541612 N N 4 N 00 N
5 20250312 130622 55 60.00 KOSPI 유통 N N N Y 60 N 7650 -40 5 -0.52 67686800 8837 36.54 7690 7740 7620 9990 5390 7690 7659.48 2.29 0 -2076 7883 7786 7683 7586 7483 7835 7635 1180 2300 5000 5530 10 1 23607712 1806 -5.11 0.14 12 0.04 -1498.00 53730.00 10270 20240228 -25.51 6990 20241209 9.44 8440 -9.36 20250110 7100 7.75 20250203 10020 -23.65 20240314 6990 9.44 20241209 0.65 N 071840 5000 1180 억 541612 N N 4 N 00 N
6 20250312 120624 55 60.00 KOSPI 유통 N N N Y 60 N 7660 -30 5 -0.39 46166260 6029 24.93 7690 7740 7620 9990 5390 7690 7657.37 2.29 0 -632 7883 7786 7683 7586 7483 7835 7635 1180 2300 5000 5530 10 1 23607712 1808 -5.11 0.14 12 0.03 -1498.00 53730.00 10270 20240228 -25.41 6990 20241209 9.59 8440 -9.24 20250110 7100 7.89 20250203 10020 -23.55 20240314 6990 9.59 20241209 0.65 N 071840 5000 1180 억 541612 N N 4 N 00 N
7 20250312 110619 55 60.00 KOSPI 유통 N N N Y 60 N 7670 -20 5 -0.26 43585000 5692 23.53 7690 7740 7620 9990 5390 7690 7657.24 2.29 0 -562 7883 7786 7683 7586 7483 7835 7635 1180 2300 5000 5530 10 1 23607712 1811 -5.12 0.14 12 0.02 -1498.00 53730.00 10270 20240228 -25.32 6990 20241209 9.73 8440 -9.12 20250110 7100 8.03 20250203 10020 -23.45 20240314 6990 9.73 20241209 0.65 N 071840 5000 1180 억 541612 N N 4 N 00 N
8 20250312 100623 55 60.00 KOSPI 유통 N N N Y 60 N 7650 -40 5 -0.52 33015140 4309 17.82 7690 7740 7620 9990 5390 7690 7661.90 2.29 0 -290 7883 7786 7683 7586 7483 7835 7635 1180 2300 5000 5530 10 1 23607712 1806 -5.11 0.14 12 0.02 -1498.00 53730.00 10270 20240228 -25.51 6990 20241209 9.44 8440 -9.36 20250110 7100 7.75 20250203 10020 -23.65 20240314 6990 9.44 20241209 0.65 N 071840 5000 1180 억 541612 N N 4 N 00 N
9 20250312 090625 55 60.00 KOSPI 유통 N N N Y 60 N 7700 10 2 0.13 1653880 215 0.89 7690 7730 7670 9990 5390 7690 7692.47 2.29 0 -44 7883 7786 7683 7586 7483 7835 7635 1180 2300 5000 5530 10 1 23607712 1818 -5.14 0.14 12 0.00 -1498.00 53730.00 10270 20240228 -25.02 6990 20241209 10.16 8440 -8.77 20250110 7100 8.45 20250203 10020 -23.15 20240314 6990 10.16 20241209 0.65 N 071840 5000 1180 억 541612 N N 4 N 00 N
10 20250311 160616 55 60.00 KOSPI 유통 N N N Y 60 N 7690 -20 5 -0.26 185224555 24180 201.77 7580 7780 7580 10020 5400 7710 7660.23 2.29 0 -199 7836 7772 7686 7622 7536 7805 7655 1180 2310 5000 5550 10 1 23607712 1815 -5.13 0.14 12 0.10 -1498.00 53730.00 10380 20240227 -25.92 6990 20241209 10.01 8440 -8.89 20250110 7100 8.31 20250203 10020 -23.25 20240314 6990 10.01 20241209 0.68 N 071840 5000 1180 억 540423 N N 4 N 00 N
11 20250311 150620 55 60.00 KOSPI 유통 N N N Y 60 N 7680 -30 5 -0.39 179327465 23412 195.36 7580 7780 7580 10020 5400 7710 7659.64 2.29 0 -612 7836 7772 7686 7622 7536 7805 7655 1180 2310 5000 5550 10 1 23607712 1813 -5.13 0.14 12 0.10 -1498.00 53730.00 10380 20240227 -26.01 6990 20241209 9.87 8440 -9.00 20250110 7100 8.17 20250203 10020 -23.35 20240314 6990 9.87 20241209 0.68 N 071840 5000 1180 억 540423 N N 3 N 00 N
12 20250311 140620 55 60.00 KOSPI 유통 N N N Y 60 N 7690 -20 5 -0.26 169206885 22095 184.37 7580 7780 7580 10020 5400 7710 7658.15 2.29 0 -788 7836 7772 7686 7622 7536 7805 7655 1180 2310 5000 5550 10 1 23607712 1815 -5.13 0.14 12 0.09 -1498.00 53730.00 10380 20240227 -25.92 6990 20241209 10.01 8440 -8.89 20250110 7100 8.31 20250203 10020 -23.25 20240314 6990 10.01 20241209 0.68 N 071840 5000 1180 억 540423 N N 3 N 00 N