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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130631,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7450,-90,5,-1.19,67748975,9037,37.38,7540,7570,7450,9800,5280,7540,7496.84,2.29,0,-4851,7646,7592,7486,7432,7326,7620,7460,1180,2260,5000,5420,10,1,23607712,1759,-4.97,0.14,12,0.04,-1498.00,53730.00,10030,20240305,-25.72,6990,20241209,6.58,8440,-11.73,20250110,7100,4.93,20250203,9900,-24.75,20240319,6990,6.58,20241209,0.65,N,071840,5000,1180 억,,539931,N,N,7,N,00,N
20250317,120630,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7510,-30,5,-0.40,36300355,4823,19.95,7540,7570,7480,9800,5280,7540,7526.51,2.29,0,-2069,7646,7592,7486,7432,7326,7620,7460,1180,2260,5000,5420,10,1,23607712,1773,-5.01,0.14,12,0.02,-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
20250317,110632,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7490,-50,5,-0.66,28763305,3817,15.79,7540,7570,7480,9800,5280,7540,7535.58,2.29,0,-1145,7646,7592,7486,7432,7326,7620,7460,1180,2260,5000,5420,10,1,23607712,1768,-5.00,0.14,12,0.02,-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
20250317,100631,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7540,0,3,0.00,13552970,1795,7.42,7540,7570,7500,9800,5280,7540,7550.40,2.29,0,-179,7646,7592,7486,7432,7326,7620,7460,1180,2260,5000,5420,10,1,23607712,1780,-5.03,0.14,12,0.01,-1498.00,53730.00,10030,20240305,-24.83,6990,20241209,7.87,8440,-10.66,20250110,7100,6.20,20250203,9900,-23.84,20240319,6990,7.87,20241209,0.65,N,071840,5000,1180 억,,539931,N,N,7,N,00,N
20250317,090631,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7510,-30,5,-0.40,368940,49,0.20,7540,7540,7500,9800,5280,7540,7529.39,2.29,0,-4,7646,7592,7486,7432,7326,7620,7460,1180,2260,5000,5420,10,1,23607712,1773,-5.01,0.14,12,0.00,-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
20250314,160629,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7540,160,2,2.17,180286400,24177,63.44,7410,7540,7380,9590,5170,7380,7456.93,2.28,0,1731,7873,7626,7503,7256,7133,7565,7195,1180,2210,5000,5310,10,1,23607712,1780,-5.03,0.14,12,0.10,-1498.00,53730.00,10070,20240304,-25.12,6990,20241209,7.87,8440,-10.66,20250110,7100,6.20,20250203,10020,-24.75,20240314,6990,7.87,20241209,0.64,N,071840,5000,1180 억,,538958,N,N,7,N,00,N
20250314,150633,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7440,60,2,0.81,152658140,20498,53.78,7410,7520,7380,9590,5170,7380,7447.47,2.28,0,1743,7873,7626,7503,7256,7133,7565,7195,1180,2210,5000,5310,10,1,23607712,1756,-4.97,0.14,12,0.09,-1498.00,53730.00,10070,20240304,-26.12,6990,20241209,6.44,8440,-11.85,20250110,7100,4.79,20250203,10020,-25.75,20240314,6990,6.44,20241209,0.64,N,071840,5000,1180 억,,538958,N,N,70,N,00,N
20250314,140629,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7480,100,2,1.36,135297780,18162,47.66,7410,7520,7380,9590,5170,7380,7449.50,2.28,0,1676,7873,7626,7503,7256,7133,7565,7195,1180,2210,5000,5310,10,1,23607712,1766,-4.99,0.14,12,0.08,-1498.00,53730.00,10070,20240304,-25.72,6990,20241209,7.01,8440,-11.37,20250110,7100,5.35,20250203,10020,-25.35,20240314,6990,7.01,20241209,0.64,N,071840,5000,1180 억,,538958,N,N,70,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 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
3 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
4 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
5 20250317 130631 55 60.00 KOSPI 유통 N N N Y 60 N 7450 -90 5 -1.19 67748975 9037 37.38 7540 7570 7450 9800 5280 7540 7496.84 2.29 0 -4851 7646 7592 7486 7432 7326 7620 7460 1180 2260 5000 5420 10 1 23607712 1759 -4.97 0.14 12 0.04 -1498.00 53730.00 10030 20240305 -25.72 6990 20241209 6.58 8440 -11.73 20250110 7100 4.93 20250203 9900 -24.75 20240319 6990 6.58 20241209 0.65 N 071840 5000 1180 억 539931 N N 7 N 00 N
6 20250317 120630 55 60.00 KOSPI 유통 N N N Y 60 N 7510 -30 5 -0.40 36300355 4823 19.95 7540 7570 7480 9800 5280 7540 7526.51 2.29 0 -2069 7646 7592 7486 7432 7326 7620 7460 1180 2260 5000 5420 10 1 23607712 1773 -5.01 0.14 12 0.02 -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
7 20250317 110632 55 60.00 KOSPI 유통 N N N Y 60 N 7490 -50 5 -0.66 28763305 3817 15.79 7540 7570 7480 9800 5280 7540 7535.58 2.29 0 -1145 7646 7592 7486 7432 7326 7620 7460 1180 2260 5000 5420 10 1 23607712 1768 -5.00 0.14 12 0.02 -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
8 20250317 100631 55 60.00 KOSPI 유통 N N N Y 60 N 7540 0 3 0.00 13552970 1795 7.42 7540 7570 7500 9800 5280 7540 7550.40 2.29 0 -179 7646 7592 7486 7432 7326 7620 7460 1180 2260 5000 5420 10 1 23607712 1780 -5.03 0.14 12 0.01 -1498.00 53730.00 10030 20240305 -24.83 6990 20241209 7.87 8440 -10.66 20250110 7100 6.20 20250203 9900 -23.84 20240319 6990 7.87 20241209 0.65 N 071840 5000 1180 억 539931 N N 7 N 00 N
9 20250317 090631 55 60.00 KOSPI 유통 N N N Y 60 N 7510 -30 5 -0.40 368940 49 0.20 7540 7540 7500 9800 5280 7540 7529.39 2.29 0 -4 7646 7592 7486 7432 7326 7620 7460 1180 2260 5000 5420 10 1 23607712 1773 -5.01 0.14 12 0.00 -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
10 20250314 160629 55 60.00 KOSPI 유통 N N N Y 60 N 7540 160 2 2.17 180286400 24177 63.44 7410 7540 7380 9590 5170 7380 7456.93 2.28 0 1731 7873 7626 7503 7256 7133 7565 7195 1180 2210 5000 5310 10 1 23607712 1780 -5.03 0.14 12 0.10 -1498.00 53730.00 10070 20240304 -25.12 6990 20241209 7.87 8440 -10.66 20250110 7100 6.20 20250203 10020 -24.75 20240314 6990 7.87 20241209 0.64 N 071840 5000 1180 억 538958 N N 7 N 00 N
11 20250314 150633 55 60.00 KOSPI 유통 N N N Y 60 N 7440 60 2 0.81 152658140 20498 53.78 7410 7520 7380 9590 5170 7380 7447.47 2.28 0 1743 7873 7626 7503 7256 7133 7565 7195 1180 2210 5000 5310 10 1 23607712 1756 -4.97 0.14 12 0.09 -1498.00 53730.00 10070 20240304 -26.12 6990 20241209 6.44 8440 -11.85 20250110 7100 4.79 20250203 10020 -25.75 20240314 6990 6.44 20241209 0.64 N 071840 5000 1180 억 538958 N N 70 N 00 N
12 20250314 140629 55 60.00 KOSPI 유통 N N N Y 60 N 7480 100 2 1.36 135297780 18162 47.66 7410 7520 7380 9590 5170 7380 7449.50 2.28 0 1676 7873 7626 7503 7256 7133 7565 7195 1180 2210 5000 5310 10 1 23607712 1766 -4.99 0.14 12 0.08 -1498.00 53730.00 10070 20240304 -25.72 6990 20241209 7.01 8440 -11.37 20250110 7100 5.35 20250203 10020 -25.35 20240314 6990 7.01 20241209 0.64 N 071840 5000 1180 억 538958 N N 70 N 00 N