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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160632,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7470,-40,5,-0.53,187079675,25161,91.40,7530,7550,7380,9760,5260,7510,7435.29,2.21,0,-4126,7643,7576,7503,7436,7363,7540,7400,1180,2250,5000,5400,10,1,23607712,1763,-0.58,0.19,12,0.11,-12935.00,40082.00,10030,20240306,-25.52,6990,20241209,6.87,8440,-11.49,20250110,7100,5.21,20250203,9900,-24.55,20240319,6990,6.87,20241209,0.62,N,071840,5000,1180 억,,521545,N,N,22,N,00,N
20250318,150635,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7420,-90,5,-1.20,174212425,23428,85.11,7530,7550,7380,9760,5260,7510,7436.08,2.21,0,-3518,7643,7576,7503,7436,7363,7540,7400,1180,2250,5000,5400,10,1,23607712,1752,-0.57,0.19,12,0.10,-12935.00,40082.00,10030,20240306,-26.02,6990,20241209,6.15,8440,-12.09,20250110,7100,4.51,20250203,9900,-25.05,20240319,6990,6.15,20241209,0.62,N,071840,5000,1180 억,,521545,N,N,7,N,00,N
20250318,140633,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7420,-90,5,-1.20,134320485,18046,65.56,7530,7550,7380,9760,5260,7510,7443.23,2.21,0,-55,7643,7576,7503,7436,7363,7540,7400,1180,2250,5000,5400,10,1,23607712,1752,-0.57,0.19,12,0.08,-12935.00,40082.00,10030,20240306,-26.02,6990,20241209,6.15,8440,-12.09,20250110,7100,4.51,20250203,9900,-25.05,20240319,6990,6.15,20241209,0.62,N,071840,5000,1180 억,,521545,N,N,7,N,00,N
20250318,130632,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7450,-60,5,-0.80,41862055,5579,20.27,7530,7550,7450,9760,5260,7510,7503.51,2.21,0,-1358,7643,7576,7503,7436,7363,7540,7400,1180,2250,5000,5400,10,1,23607712,1759,-0.58,0.19,12,0.02,-12935.00,40082.00,10030,20240306,-25.72,6990,20241209,6.58,8440,-11.73,20250110,7100,4.93,20250203,9900,-24.75,20240319,6990,6.58,20241209,0.62,N,071840,5000,1180 억,,521545,N,N,7,N,00,N
20250318,120633,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7510,0,3,0.00,33807995,4502,16.35,7530,7550,7480,9760,5260,7510,7509.55,2.21,0,-881,7643,7576,7503,7436,7363,7540,7400,1180,2250,5000,5400,10,1,23607712,1773,-0.58,0.19,12,0.02,-12935.00,40082.00,10030,20240306,-25.12,6990,20241209,7.44,8440,-11.02,20250110,7100,5.77,20250203,9900,-24.14,20240319,6990,7.44,20241209,0.62,N,071840,5000,1180 억,,521545,N,N,7,N,00,N
20250318,110632,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7510,0,3,0.00,21314025,2834,10.29,7530,7550,7480,9760,5260,7510,7520.83,2.21,0,-751,7643,7576,7503,7436,7363,7540,7400,1180,2250,5000,5400,10,1,23607712,1773,-0.58,0.19,12,0.01,-12935.00,40082.00,10030,20240306,-25.12,6990,20241209,7.44,8440,-11.02,20250110,7100,5.77,20250203,9900,-24.14,20240319,6990,7.44,20241209,0.62,N,071840,5000,1180 억,,521545,N,N,7,N,00,N
20250318,100634,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7520,10,2,0.13,13430390,1783,6.48,7530,7550,7520,9760,5260,7510,7532.47,2.21,0,-255,7643,7576,7503,7436,7363,7540,7400,1180,2250,5000,5400,10,1,23607712,1775,-0.58,0.19,12,0.01,-12935.00,40082.00,10030,20240306,-25.02,6990,20241209,7.58,8440,-10.90,20250110,7100,5.92,20250203,9900,-24.04,20240319,6990,7.58,20241209,0.62,N,071840,5000,1180 억,,521545,N,N,7,N,00,N
20250318,090635,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7540,30,2,0.40,3719760,494,1.79,7530,7540,7520,9760,5260,7510,7529.88,2.21,0,-89,7643,7576,7503,7436,7363,7540,7400,1180,2250,5000,5400,10,1,23607712,1780,-0.58,0.19,12,0.00,-12935.00,40082.00,10030,20240306,-24.83,6990,20241209,7.87,8440,-10.66,20250110,7100,6.20,20250203,9900,-23.84,20240319,6990,7.87,20241209,0.62,N,071840,5000,1180 억,,521545,N,N,7,N,00,N
20250317,160631,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7510,-30,5,-0.40,206376025,27516,113.81,7540,7570,7430,9800,5280,7540,7500.21,2.29,0,-15404,7646,7592,7486,7432,7326,7620,7460,1180,2260,5000,5420,10,1,23607712,1773,-5.01,0.14,12,0.12,-1498.00,53730.00,10030,20240305,-25.12,6990,20241209,7.44,8440,-11.02,20250110,7100,5.77,20250203,9900,-24.14,20240319,6990,7.44,20241209,0.65,N,071840,5000,1180 억,,539931,N,N,7,N,00,N
20250317,150630,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7490,-50,5,-0.66,88984025,11880,49.14,7540,7570,7450,9800,5280,7540,7490.24,2.29,0,-5863,7646,7592,7486,7432,7326,7620,7460,1180,2260,5000,5420,10,1,23607712,1768,-5.00,0.14,12,0.05,-1498.00,53730.00,10030,20240305,-25.32,6990,20241209,7.15,8440,-11.26,20250110,7100,5.49,20250203,9900,-24.34,20240319,6990,7.15,20241209,0.65,N,071840,5000,1180 억,,539931,N,N,7,N,00,N
20250317,140632,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7480,-60,5,-0.80,78075735,10420,43.10,7540,7570,7450,9800,5280,7540,7492.87,2.29,0,-5372,7646,7592,7486,7432,7326,7620,7460,1180,2260,5000,5420,10,1,23607712,1766,-4.99,0.14,12,0.04,-1498.00,53730.00,10030,20240305,-25.42,6990,20241209,7.01,8440,-11.37,20250110,7100,5.35,20250203,9900,-24.44,20240319,6990,7.01,20241209,0.65,N,071840,5000,1180 억,,539931,N,N,7,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 20250318 160632 55 60.00 KOSPI 유통 N N N Y 60 N 7470 -40 5 -0.53 187079675 25161 91.40 7530 7550 7380 9760 5260 7510 7435.29 2.21 0 -4126 7643 7576 7503 7436 7363 7540 7400 1180 2250 5000 5400 10 1 23607712 1763 -0.58 0.19 12 0.11 -12935.00 40082.00 10030 20240306 -25.52 6990 20241209 6.87 8440 -11.49 20250110 7100 5.21 20250203 9900 -24.55 20240319 6990 6.87 20241209 0.62 N 071840 5000 1180 억 521545 N N 22 N 00 N
3 20250318 150635 55 60.00 KOSPI 유통 N N N Y 60 N 7420 -90 5 -1.20 174212425 23428 85.11 7530 7550 7380 9760 5260 7510 7436.08 2.21 0 -3518 7643 7576 7503 7436 7363 7540 7400 1180 2250 5000 5400 10 1 23607712 1752 -0.57 0.19 12 0.10 -12935.00 40082.00 10030 20240306 -26.02 6990 20241209 6.15 8440 -12.09 20250110 7100 4.51 20250203 9900 -25.05 20240319 6990 6.15 20241209 0.62 N 071840 5000 1180 억 521545 N N 7 N 00 N
4 20250318 140633 55 60.00 KOSPI 유통 N N N Y 60 N 7420 -90 5 -1.20 134320485 18046 65.56 7530 7550 7380 9760 5260 7510 7443.23 2.21 0 -55 7643 7576 7503 7436 7363 7540 7400 1180 2250 5000 5400 10 1 23607712 1752 -0.57 0.19 12 0.08 -12935.00 40082.00 10030 20240306 -26.02 6990 20241209 6.15 8440 -12.09 20250110 7100 4.51 20250203 9900 -25.05 20240319 6990 6.15 20241209 0.62 N 071840 5000 1180 억 521545 N N 7 N 00 N
5 20250318 130632 55 60.00 KOSPI 유통 N N N Y 60 N 7450 -60 5 -0.80 41862055 5579 20.27 7530 7550 7450 9760 5260 7510 7503.51 2.21 0 -1358 7643 7576 7503 7436 7363 7540 7400 1180 2250 5000 5400 10 1 23607712 1759 -0.58 0.19 12 0.02 -12935.00 40082.00 10030 20240306 -25.72 6990 20241209 6.58 8440 -11.73 20250110 7100 4.93 20250203 9900 -24.75 20240319 6990 6.58 20241209 0.62 N 071840 5000 1180 억 521545 N N 7 N 00 N
6 20250318 120633 55 60.00 KOSPI 유통 N N N Y 60 N 7510 0 3 0.00 33807995 4502 16.35 7530 7550 7480 9760 5260 7510 7509.55 2.21 0 -881 7643 7576 7503 7436 7363 7540 7400 1180 2250 5000 5400 10 1 23607712 1773 -0.58 0.19 12 0.02 -12935.00 40082.00 10030 20240306 -25.12 6990 20241209 7.44 8440 -11.02 20250110 7100 5.77 20250203 9900 -24.14 20240319 6990 7.44 20241209 0.62 N 071840 5000 1180 억 521545 N N 7 N 00 N
7 20250318 110632 55 60.00 KOSPI 유통 N N N Y 60 N 7510 0 3 0.00 21314025 2834 10.29 7530 7550 7480 9760 5260 7510 7520.83 2.21 0 -751 7643 7576 7503 7436 7363 7540 7400 1180 2250 5000 5400 10 1 23607712 1773 -0.58 0.19 12 0.01 -12935.00 40082.00 10030 20240306 -25.12 6990 20241209 7.44 8440 -11.02 20250110 7100 5.77 20250203 9900 -24.14 20240319 6990 7.44 20241209 0.62 N 071840 5000 1180 억 521545 N N 7 N 00 N
8 20250318 100634 55 60.00 KOSPI 유통 N N N Y 60 N 7520 10 2 0.13 13430390 1783 6.48 7530 7550 7520 9760 5260 7510 7532.47 2.21 0 -255 7643 7576 7503 7436 7363 7540 7400 1180 2250 5000 5400 10 1 23607712 1775 -0.58 0.19 12 0.01 -12935.00 40082.00 10030 20240306 -25.02 6990 20241209 7.58 8440 -10.90 20250110 7100 5.92 20250203 9900 -24.04 20240319 6990 7.58 20241209 0.62 N 071840 5000 1180 억 521545 N N 7 N 00 N
9 20250318 090635 55 60.00 KOSPI 유통 N N N Y 60 N 7540 30 2 0.40 3719760 494 1.79 7530 7540 7520 9760 5260 7510 7529.88 2.21 0 -89 7643 7576 7503 7436 7363 7540 7400 1180 2250 5000 5400 10 1 23607712 1780 -0.58 0.19 12 0.00 -12935.00 40082.00 10030 20240306 -24.83 6990 20241209 7.87 8440 -10.66 20250110 7100 6.20 20250203 9900 -23.84 20240319 6990 7.87 20241209 0.62 N 071840 5000 1180 억 521545 N N 7 N 00 N
10 20250317 160631 55 60.00 KOSPI 유통 N N N Y 60 N 7510 -30 5 -0.40 206376025 27516 113.81 7540 7570 7430 9800 5280 7540 7500.21 2.29 0 -15404 7646 7592 7486 7432 7326 7620 7460 1180 2260 5000 5420 10 1 23607712 1773 -5.01 0.14 12 0.12 -1498.00 53730.00 10030 20240305 -25.12 6990 20241209 7.44 8440 -11.02 20250110 7100 5.77 20250203 9900 -24.14 20240319 6990 7.44 20241209 0.65 N 071840 5000 1180 억 539931 N N 7 N 00 N
11 20250317 150630 55 60.00 KOSPI 유통 N N N Y 60 N 7490 -50 5 -0.66 88984025 11880 49.14 7540 7570 7450 9800 5280 7540 7490.24 2.29 0 -5863 7646 7592 7486 7432 7326 7620 7460 1180 2260 5000 5420 10 1 23607712 1768 -5.00 0.14 12 0.05 -1498.00 53730.00 10030 20240305 -25.32 6990 20241209 7.15 8440 -11.26 20250110 7100 5.49 20250203 9900 -24.34 20240319 6990 7.15 20241209 0.65 N 071840 5000 1180 억 539931 N N 7 N 00 N
12 20250317 140632 55 60.00 KOSPI 유통 N N N Y 60 N 7480 -60 5 -0.80 78075735 10420 43.10 7540 7570 7450 9800 5280 7540 7492.87 2.29 0 -5372 7646 7592 7486 7432 7326 7620 7460 1180 2260 5000 5420 10 1 23607712 1766 -4.99 0.14 12 0.04 -1498.00 53730.00 10030 20240305 -25.42 6990 20241209 7.01 8440 -11.37 20250110 7100 5.35 20250203 9900 -24.44 20240319 6990 7.01 20241209 0.65 N 071840 5000 1180 억 539931 N N 7 N 00 N