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
077500/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
20250312,160631,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6670,590,2,9.70,24506311835,3557092,3860.99,6200,7230,6100,7900,4260,6080,6889.50,54.58,0,-14512,6360,6220,6100,5960,5840,6160,5900,115,1820,500,3890,10,1,21600102,1441,8.87,0.68,12,16.47,752.00,9867.00,9750,20240308,-31.59,4010,20241209,66.33,8770,-23.95,20250109,5830,14.41,20250203,9550,-30.16,20240313,4010,66.33,20241209,3.57,N,077500,500,114 억,,11788938,N,N,79,N,00,N
20250312,150633,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6580,500,2,8.22,24091411160,3494594,3793.15,6200,7230,6100,7900,4260,6080,6893.91,54.58,0,-4442,6360,6220,6100,5960,5840,6160,5900,115,1820,500,3890,10,1,21600102,1421,8.75,0.67,12,16.18,752.00,9867.00,9750,20240308,-32.51,4010,20241209,64.09,8770,-24.97,20250109,5830,12.86,20250203,9550,-31.10,20240313,4010,64.09,20241209,3.57,N,077500,500,114 억,,11788938,N,N,19,N,00,N
20250312,140631,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6590,510,2,8.39,23482421700,3401634,3692.25,6200,7230,6100,7900,4260,6080,6903.28,54.58,0,-10904,6360,6220,6100,5960,5840,6160,5900,115,1820,500,3890,10,1,21600102,1423,8.76,0.67,12,15.75,752.00,9867.00,9750,20240308,-32.41,4010,20241209,64.34,8770,-24.86,20250109,5830,13.04,20250203,9550,-30.99,20240313,4010,64.34,20241209,3.57,N,077500,500,114 억,,11788938,N,N,19,N,00,N
20250312,130631,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6530,450,2,7.40,22377394875,3233714,3509.98,6200,7230,6100,7900,4260,6080,6920.03,54.58,0,-30337,6360,6220,6100,5960,5840,6160,5900,115,1820,500,3890,10,1,21600102,1410,8.68,0.66,12,14.97,752.00,9867.00,9750,20240308,-33.03,4010,20241209,62.84,8770,-25.54,20250109,5830,12.01,20250203,9550,-31.62,20240313,4010,62.84,20241209,3.57,N,077500,500,114 억,,11788938,N,N,19,N,00,N
20250312,120633,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6850,770,2,12.66,19882124425,2861348,3105.81,6200,7230,6100,7900,4260,6080,6948.52,54.58,0,-59013,6360,6220,6100,5960,5840,6160,5900,115,1820,500,3890,10,1,21600102,1480,9.11,0.69,12,13.25,752.00,9867.00,9750,20240308,-29.74,4010,20241209,70.82,8770,-21.89,20250109,5830,17.50,20250203,9550,-28.27,20240313,4010,70.82,20241209,3.57,N,077500,500,114 억,,11788938,N,N,19,N,00,N
20250312,110628,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6950,870,2,14.31,8677390125,1237655,1343.39,6200,7230,6100,7900,4260,6080,7011.15,54.58,0,-53025,6360,6220,6100,5960,5840,6160,5900,115,1820,500,3890,10,1,21600102,1501,9.24,0.70,12,5.73,752.00,9867.00,9750,20240308,-28.72,4010,20241209,73.32,8770,-20.75,20250109,5830,19.21,20250203,9550,-27.23,20240313,4010,73.32,20241209,3.57,N,077500,500,114 억,,11788938,N,N,19,N,00,N
20250312,100631,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6260,180,2,2.96,132729260,21266,23.08,6200,6310,6100,7900,4260,6080,6241.38,54.58,0,-8658,6360,6220,6100,5960,5840,6160,5900,115,1820,500,3890,10,1,21600102,1352,8.32,0.63,12,0.10,752.00,9867.00,9750,20240308,-35.79,4010,20241209,56.11,8770,-28.62,20250109,5830,7.38,20250203,9550,-34.45,20240313,4010,56.11,20241209,3.57,N,077500,500,114 억,,11788938,N,N,19,N,00,N
20250312,090634,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6200,120,2,1.97,30054860,4868,5.28,6200,6240,6100,7900,4260,6080,6173.96,54.58,0,-2158,6360,6220,6100,5960,5840,6160,5900,115,1820,500,3890,10,1,21600102,1339,8.24,0.63,12,0.02,752.00,9867.00,9750,20240308,-36.41,4010,20241209,54.61,8770,-29.30,20250109,5830,6.35,20250203,9550,-35.08,20240313,4010,54.61,20241209,3.57,N,077500,500,114 억,,11788938,N,N,19,N,00,N
20250311,160625,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6080,-190,5,-3.03,557280640,91766,173.57,6100,6240,5980,8150,4390,6270,6072.78,54.46,0,6739,6476,6372,6206,6102,5936,6425,6155,115,1880,500,4010,10,1,21600102,1313,8.09,0.62,12,0.42,752.00,9867.00,9750,20240308,-37.64,4010,20241209,51.62,8770,-30.67,20250109,5830,4.29,20250203,9550,-36.34,20240313,4010,51.62,20241209,3.61,N,077500,500,114 억,,11763544,N,N,19,N,00,N
20250311,150629,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6150,-120,5,-1.91,518894805,85487,161.70,6100,6240,5980,8150,4390,6270,6069.87,54.46,0,5160,6476,6372,6206,6102,5936,6425,6155,115,1880,500,4010,10,1,21600102,1328,8.18,0.62,12,0.40,752.00,9867.00,9750,20240308,-36.92,4010,20241209,53.37,8770,-29.87,20250109,5830,5.49,20250203,9550,-35.60,20240313,4010,53.37,20241209,3.61,N,077500,500,114 억,,11763544,N,N,2,N,00,N
20250311,140629,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6200,-70,5,-1.12,480097635,79186,149.78,6100,6240,5980,8150,4390,6270,6062.91,54.46,0,3529,6476,6372,6206,6102,5936,6425,6155,115,1880,500,4010,10,1,21600102,1339,8.24,0.63,12,0.37,752.00,9867.00,9750,20240308,-36.41,4010,20241209,54.61,8770,-29.30,20250109,5830,6.35,20250203,9550,-35.08,20240313,4010,54.61,20241209,3.61,N,077500,500,114 억,,11763544,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 20250312 160631 55 60.00 KOSPI 유통 N N N Y 60 N 6670 590 2 9.70 24506311835 3557092 3860.99 6200 7230 6100 7900 4260 6080 6889.50 54.58 0 -14512 6360 6220 6100 5960 5840 6160 5900 115 1820 500 3890 10 1 21600102 1441 8.87 0.68 12 16.47 752.00 9867.00 9750 20240308 -31.59 4010 20241209 66.33 8770 -23.95 20250109 5830 14.41 20250203 9550 -30.16 20240313 4010 66.33 20241209 3.57 N 077500 500 114 억 11788938 N N 79 N 00 N
3 20250312 150633 55 60.00 KOSPI 유통 N N N Y 60 N 6580 500 2 8.22 24091411160 3494594 3793.15 6200 7230 6100 7900 4260 6080 6893.91 54.58 0 -4442 6360 6220 6100 5960 5840 6160 5900 115 1820 500 3890 10 1 21600102 1421 8.75 0.67 12 16.18 752.00 9867.00 9750 20240308 -32.51 4010 20241209 64.09 8770 -24.97 20250109 5830 12.86 20250203 9550 -31.10 20240313 4010 64.09 20241209 3.57 N 077500 500 114 억 11788938 N N 19 N 00 N
4 20250312 140631 55 60.00 KOSPI 유통 N N N Y 60 N 6590 510 2 8.39 23482421700 3401634 3692.25 6200 7230 6100 7900 4260 6080 6903.28 54.58 0 -10904 6360 6220 6100 5960 5840 6160 5900 115 1820 500 3890 10 1 21600102 1423 8.76 0.67 12 15.75 752.00 9867.00 9750 20240308 -32.41 4010 20241209 64.34 8770 -24.86 20250109 5830 13.04 20250203 9550 -30.99 20240313 4010 64.34 20241209 3.57 N 077500 500 114 억 11788938 N N 19 N 00 N
5 20250312 130631 55 60.00 KOSPI 유통 N N N Y 60 N 6530 450 2 7.40 22377394875 3233714 3509.98 6200 7230 6100 7900 4260 6080 6920.03 54.58 0 -30337 6360 6220 6100 5960 5840 6160 5900 115 1820 500 3890 10 1 21600102 1410 8.68 0.66 12 14.97 752.00 9867.00 9750 20240308 -33.03 4010 20241209 62.84 8770 -25.54 20250109 5830 12.01 20250203 9550 -31.62 20240313 4010 62.84 20241209 3.57 N 077500 500 114 억 11788938 N N 19 N 00 N
6 20250312 120633 55 60.00 KOSPI 유통 N N N Y 60 N 6850 770 2 12.66 19882124425 2861348 3105.81 6200 7230 6100 7900 4260 6080 6948.52 54.58 0 -59013 6360 6220 6100 5960 5840 6160 5900 115 1820 500 3890 10 1 21600102 1480 9.11 0.69 12 13.25 752.00 9867.00 9750 20240308 -29.74 4010 20241209 70.82 8770 -21.89 20250109 5830 17.50 20250203 9550 -28.27 20240313 4010 70.82 20241209 3.57 N 077500 500 114 억 11788938 N N 19 N 00 N
7 20250312 110628 55 60.00 KOSPI 유통 N N N Y 60 N 6950 870 2 14.31 8677390125 1237655 1343.39 6200 7230 6100 7900 4260 6080 7011.15 54.58 0 -53025 6360 6220 6100 5960 5840 6160 5900 115 1820 500 3890 10 1 21600102 1501 9.24 0.70 12 5.73 752.00 9867.00 9750 20240308 -28.72 4010 20241209 73.32 8770 -20.75 20250109 5830 19.21 20250203 9550 -27.23 20240313 4010 73.32 20241209 3.57 N 077500 500 114 억 11788938 N N 19 N 00 N
8 20250312 100631 55 60.00 KOSPI 유통 N N N Y 60 N 6260 180 2 2.96 132729260 21266 23.08 6200 6310 6100 7900 4260 6080 6241.38 54.58 0 -8658 6360 6220 6100 5960 5840 6160 5900 115 1820 500 3890 10 1 21600102 1352 8.32 0.63 12 0.10 752.00 9867.00 9750 20240308 -35.79 4010 20241209 56.11 8770 -28.62 20250109 5830 7.38 20250203 9550 -34.45 20240313 4010 56.11 20241209 3.57 N 077500 500 114 억 11788938 N N 19 N 00 N
9 20250312 090634 55 60.00 KOSPI 유통 N N N Y 60 N 6200 120 2 1.97 30054860 4868 5.28 6200 6240 6100 7900 4260 6080 6173.96 54.58 0 -2158 6360 6220 6100 5960 5840 6160 5900 115 1820 500 3890 10 1 21600102 1339 8.24 0.63 12 0.02 752.00 9867.00 9750 20240308 -36.41 4010 20241209 54.61 8770 -29.30 20250109 5830 6.35 20250203 9550 -35.08 20240313 4010 54.61 20241209 3.57 N 077500 500 114 억 11788938 N N 19 N 00 N
10 20250311 160625 55 60.00 KOSPI 유통 N N N Y 60 N 6080 -190 5 -3.03 557280640 91766 173.57 6100 6240 5980 8150 4390 6270 6072.78 54.46 0 6739 6476 6372 6206 6102 5936 6425 6155 115 1880 500 4010 10 1 21600102 1313 8.09 0.62 12 0.42 752.00 9867.00 9750 20240308 -37.64 4010 20241209 51.62 8770 -30.67 20250109 5830 4.29 20250203 9550 -36.34 20240313 4010 51.62 20241209 3.61 N 077500 500 114 억 11763544 N N 19 N 00 N
11 20250311 150629 55 60.00 KOSPI 유통 N N N Y 60 N 6150 -120 5 -1.91 518894805 85487 161.70 6100 6240 5980 8150 4390 6270 6069.87 54.46 0 5160 6476 6372 6206 6102 5936 6425 6155 115 1880 500 4010 10 1 21600102 1328 8.18 0.62 12 0.40 752.00 9867.00 9750 20240308 -36.92 4010 20241209 53.37 8770 -29.87 20250109 5830 5.49 20250203 9550 -35.60 20240313 4010 53.37 20241209 3.61 N 077500 500 114 억 11763544 N N 2 N 00 N
12 20250311 140629 55 60.00 KOSPI 유통 N N N Y 60 N 6200 -70 5 -1.12 480097635 79186 149.78 6100 6240 5980 8150 4390 6270 6062.91 54.46 0 3529 6476 6372 6206 6102 5936 6425 6155 115 1880 500 4010 10 1 21600102 1339 8.24 0.63 12 0.37 752.00 9867.00 9750 20240308 -36.41 4010 20241209 54.61 8770 -29.30 20250109 5830 6.35 20250203 9550 -35.08 20240313 4010 54.61 20241209 3.61 N 077500 500 114 억 11763544 N N 2 N 00 N