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
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
20250318,160641,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7160,-50,5,-0.69,3068229515,433987,32.37,7210,7210,6960,9370,5050,7210,7068.23,54.69,0,-15151,7570,7390,7170,6990,6770,7480,7080,115,2160,500,4610,10,1,21600102,1547,9.52,0.73,12,2.01,752.00,9867.00,9750,20240308,-26.56,4010,20241209,78.55,8770,-18.36,20250109,5830,22.81,20250203,8770,-18.36,20250109,4010,78.55,20241209,3.90,N,077500,500,114 억,,11812693,N,N,43,N,00,N
20250318,150644,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7080,-130,5,-1.80,2749974715,389369,29.05,7210,7210,6960,9370,5050,7210,7060.94,54.69,0,-8741,7570,7390,7170,6990,6770,7480,7080,115,2160,500,4610,10,1,21600102,1529,9.41,0.72,12,1.80,752.00,9867.00,9750,20240308,-27.38,4010,20241209,76.56,8770,-19.27,20250109,5830,21.44,20250203,8770,-19.27,20250109,4010,76.56,20241209,3.90,N,077500,500,114 억,,11812693,N,N,2,N,00,N
20250318,140642,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7020,-190,5,-2.64,2470092460,349709,26.09,7210,7210,6960,9370,5050,7210,7061.39,54.69,0,-6382,7570,7390,7170,6990,6770,7480,7080,115,2160,500,4610,10,1,21600102,1516,9.34,0.71,12,1.62,752.00,9867.00,9750,20240308,-28.00,4010,20241209,75.06,8770,-19.95,20250109,5830,20.41,20250203,8770,-19.95,20250109,4010,75.06,20241209,3.90,N,077500,500,114 억,,11812693,N,N,2,N,00,N
20250318,130641,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7045,-165,5,-2.29,2302284515,325815,24.30,7210,7210,6960,9370,5050,7210,7064.25,54.69,0,-7817,7570,7390,7170,6990,6770,7480,7080,115,2160,500,4610,10,1,21600102,1522,9.37,0.71,12,1.51,752.00,9867.00,9750,20240308,-27.74,4010,20241209,75.69,8770,-19.67,20250109,5830,20.84,20250203,8770,-19.67,20250109,4010,75.69,20241209,3.90,N,077500,500,114 억,,11812693,N,N,2,N,00,N
20250318,120642,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6990,-220,5,-3.05,2135252935,301994,22.53,7210,7210,6960,9370,5050,7210,7068.43,54.69,0,-5752,7570,7390,7170,6990,6770,7480,7080,115,2160,500,4610,10,1,21600102,1510,9.30,0.71,12,1.40,752.00,9867.00,9750,20240308,-28.31,4010,20241209,74.31,8770,-20.30,20250109,5830,19.90,20250203,8770,-20.30,20250109,4010,74.31,20241209,3.90,N,077500,500,114 억,,11812693,N,N,2,N,00,N
20250318,110641,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7070,-140,5,-1.94,1746475360,246496,18.39,7210,7210,6970,9370,5050,7210,7082.92,54.69,0,-2197,7570,7390,7170,6990,6770,7480,7080,115,2160,500,4610,10,1,21600102,1527,9.40,0.72,12,1.14,752.00,9867.00,9750,20240308,-27.49,4010,20241209,76.31,8770,-19.38,20250109,5830,21.27,20250203,8770,-19.38,20250109,4010,76.31,20241209,3.90,N,077500,500,114 억,,11812693,N,N,2,N,00,N
20250318,100644,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7100,-110,5,-1.53,1335964655,188508,14.06,7210,7210,6970,9370,5050,7210,7084.08,54.69,0,4679,7570,7390,7170,6990,6770,7480,7080,115,2160,500,4610,10,1,21600102,1534,9.44,0.72,12,0.87,752.00,9867.00,9750,20240308,-27.18,4010,20241209,77.06,8770,-19.04,20250109,5830,21.78,20250203,8770,-19.04,20250109,4010,77.06,20241209,3.90,N,077500,500,114 억,,11812693,N,N,2,N,00,N
20250318,090644,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6980,-230,5,-3.19,525398425,74190,5.53,7210,7210,6970,9370,5050,7210,7073.63,54.69,0,176,7570,7390,7170,6990,6770,7480,7080,115,2160,500,4610,10,1,21600102,1508,9.28,0.71,12,0.34,752.00,9867.00,9750,20240308,-28.41,4010,20241209,74.06,8770,-20.41,20250109,5830,19.73,20250203,8770,-20.41,20250109,4010,74.06,20241209,3.90,N,077500,500,114 억,,11812693,N,N,2,N,00,N
20250317,160641,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7210,310,2,4.49,9475583830,1322169,318.62,7090,7350,6950,8970,4830,6900,7166.61,54.69,0,1702,7140,7020,6880,6760,6620,7080,6820,115,2070,500,4410,10,1,21600102,1557,9.59,0.73,12,6.12,752.00,9867.00,9750,20240308,-26.05,4010,20241209,79.80,8770,-17.79,20250109,5830,23.67,20250203,8770,-17.79,20250109,4010,79.80,20241209,3.89,N,077500,500,114 억,,11814144,N,N,2,N,00,N
20250317,150640,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7190,290,2,4.20,8756342720,1222555,294.61,7090,7350,6950,8970,4830,6900,7162.33,54.69,0,2467,7140,7020,6880,6760,6620,7080,6820,115,2070,500,4410,10,1,21600102,1553,9.56,0.73,12,5.66,752.00,9867.00,9750,20240308,-26.26,4010,20241209,79.30,8770,-18.02,20250109,5830,23.33,20250203,8770,-18.02,20250109,4010,79.30,20241209,3.89,N,077500,500,114 억,,11814144,N,N,7,N,00,N
20250317,140641,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7170,270,2,3.91,8082017855,1128706,272.00,7090,7350,6950,8970,4830,6900,7160.43,54.69,0,7837,7140,7020,6880,6760,6620,7080,6820,115,2070,500,4410,10,1,21600102,1549,9.53,0.73,12,5.23,752.00,9867.00,9750,20240308,-26.46,4010,20241209,78.80,8770,-18.24,20250109,5830,22.98,20250203,8770,-18.24,20250109,4010,78.80,20241209,3.89,N,077500,500,114 억,,11814144,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 160641 55 60.00 KOSPI 유통 N N N Y 60 N 7160 -50 5 -0.69 3068229515 433987 32.37 7210 7210 6960 9370 5050 7210 7068.23 54.69 0 -15151 7570 7390 7170 6990 6770 7480 7080 115 2160 500 4610 10 1 21600102 1547 9.52 0.73 12 2.01 752.00 9867.00 9750 20240308 -26.56 4010 20241209 78.55 8770 -18.36 20250109 5830 22.81 20250203 8770 -18.36 20250109 4010 78.55 20241209 3.90 N 077500 500 114 억 11812693 N N 43 N 00 N
3 20250318 150644 55 60.00 KOSPI 유통 N N N Y 60 N 7080 -130 5 -1.80 2749974715 389369 29.05 7210 7210 6960 9370 5050 7210 7060.94 54.69 0 -8741 7570 7390 7170 6990 6770 7480 7080 115 2160 500 4610 10 1 21600102 1529 9.41 0.72 12 1.80 752.00 9867.00 9750 20240308 -27.38 4010 20241209 76.56 8770 -19.27 20250109 5830 21.44 20250203 8770 -19.27 20250109 4010 76.56 20241209 3.90 N 077500 500 114 억 11812693 N N 2 N 00 N
4 20250318 140642 55 60.00 KOSPI 유통 N N N Y 60 N 7020 -190 5 -2.64 2470092460 349709 26.09 7210 7210 6960 9370 5050 7210 7061.39 54.69 0 -6382 7570 7390 7170 6990 6770 7480 7080 115 2160 500 4610 10 1 21600102 1516 9.34 0.71 12 1.62 752.00 9867.00 9750 20240308 -28.00 4010 20241209 75.06 8770 -19.95 20250109 5830 20.41 20250203 8770 -19.95 20250109 4010 75.06 20241209 3.90 N 077500 500 114 억 11812693 N N 2 N 00 N
5 20250318 130641 55 60.00 KOSPI 유통 N N N Y 60 N 7045 -165 5 -2.29 2302284515 325815 24.30 7210 7210 6960 9370 5050 7210 7064.25 54.69 0 -7817 7570 7390 7170 6990 6770 7480 7080 115 2160 500 4610 10 1 21600102 1522 9.37 0.71 12 1.51 752.00 9867.00 9750 20240308 -27.74 4010 20241209 75.69 8770 -19.67 20250109 5830 20.84 20250203 8770 -19.67 20250109 4010 75.69 20241209 3.90 N 077500 500 114 억 11812693 N N 2 N 00 N
6 20250318 120642 55 60.00 KOSPI 유통 N N N Y 60 N 6990 -220 5 -3.05 2135252935 301994 22.53 7210 7210 6960 9370 5050 7210 7068.43 54.69 0 -5752 7570 7390 7170 6990 6770 7480 7080 115 2160 500 4610 10 1 21600102 1510 9.30 0.71 12 1.40 752.00 9867.00 9750 20240308 -28.31 4010 20241209 74.31 8770 -20.30 20250109 5830 19.90 20250203 8770 -20.30 20250109 4010 74.31 20241209 3.90 N 077500 500 114 억 11812693 N N 2 N 00 N
7 20250318 110641 55 60.00 KOSPI 유통 N N N Y 60 N 7070 -140 5 -1.94 1746475360 246496 18.39 7210 7210 6970 9370 5050 7210 7082.92 54.69 0 -2197 7570 7390 7170 6990 6770 7480 7080 115 2160 500 4610 10 1 21600102 1527 9.40 0.72 12 1.14 752.00 9867.00 9750 20240308 -27.49 4010 20241209 76.31 8770 -19.38 20250109 5830 21.27 20250203 8770 -19.38 20250109 4010 76.31 20241209 3.90 N 077500 500 114 억 11812693 N N 2 N 00 N
8 20250318 100644 55 60.00 KOSPI 유통 N N N Y 60 N 7100 -110 5 -1.53 1335964655 188508 14.06 7210 7210 6970 9370 5050 7210 7084.08 54.69 0 4679 7570 7390 7170 6990 6770 7480 7080 115 2160 500 4610 10 1 21600102 1534 9.44 0.72 12 0.87 752.00 9867.00 9750 20240308 -27.18 4010 20241209 77.06 8770 -19.04 20250109 5830 21.78 20250203 8770 -19.04 20250109 4010 77.06 20241209 3.90 N 077500 500 114 억 11812693 N N 2 N 00 N
9 20250318 090644 55 60.00 KOSPI 유통 N N N Y 60 N 6980 -230 5 -3.19 525398425 74190 5.53 7210 7210 6970 9370 5050 7210 7073.63 54.69 0 176 7570 7390 7170 6990 6770 7480 7080 115 2160 500 4610 10 1 21600102 1508 9.28 0.71 12 0.34 752.00 9867.00 9750 20240308 -28.41 4010 20241209 74.06 8770 -20.41 20250109 5830 19.73 20250203 8770 -20.41 20250109 4010 74.06 20241209 3.90 N 077500 500 114 억 11812693 N N 2 N 00 N
10 20250317 160641 55 60.00 KOSPI 유통 N N N Y 60 N 7210 310 2 4.49 9475583830 1322169 318.62 7090 7350 6950 8970 4830 6900 7166.61 54.69 0 1702 7140 7020 6880 6760 6620 7080 6820 115 2070 500 4410 10 1 21600102 1557 9.59 0.73 12 6.12 752.00 9867.00 9750 20240308 -26.05 4010 20241209 79.80 8770 -17.79 20250109 5830 23.67 20250203 8770 -17.79 20250109 4010 79.80 20241209 3.89 N 077500 500 114 억 11814144 N N 2 N 00 N
11 20250317 150640 55 60.00 KOSPI 유통 N N N Y 60 N 7190 290 2 4.20 8756342720 1222555 294.61 7090 7350 6950 8970 4830 6900 7162.33 54.69 0 2467 7140 7020 6880 6760 6620 7080 6820 115 2070 500 4410 10 1 21600102 1553 9.56 0.73 12 5.66 752.00 9867.00 9750 20240308 -26.26 4010 20241209 79.30 8770 -18.02 20250109 5830 23.33 20250203 8770 -18.02 20250109 4010 79.30 20241209 3.89 N 077500 500 114 억 11814144 N N 7 N 00 N
12 20250317 140641 55 60.00 KOSPI 유통 N N N Y 60 N 7170 270 2 3.91 8082017855 1128706 272.00 7090 7350 6950 8970 4830 6900 7160.43 54.69 0 7837 7140 7020 6880 6760 6620 7080 6820 115 2070 500 4410 10 1 21600102 1549 9.53 0.73 12 5.23 752.00 9867.00 9750 20240308 -26.46 4010 20241209 78.80 8770 -18.24 20250109 5830 22.98 20250203 8770 -18.24 20250109 4010 78.80 20241209 3.89 N 077500 500 114 억 11814144 N N 7 N 00 N