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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160611,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7610,10,2,0.13,77837410,10186,56.04,7600,7710,7570,9880,5320,7600,7641.61,2.29,0,785,7740,7670,7540,7470,7340,7705,7505,1180,2280,5000,5470,10,1,23607712,1797,-5.08,0.14,12,0.04,-1498.00,53730.00,10790,20240222,-29.47,6990,20241209,8.87,8440,-9.83,20250110,7100,7.18,20250203,10030,-24.13,20240306,6990,8.87,20241209,0.65,N,071840,5000,1180 억,,541243,N,N,3,N,00,N
20250306,150611,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7610,10,2,0.13,74237030,9713,53.44,7600,7710,7570,9880,5320,7600,7643.06,2.29,0,728,7740,7670,7540,7470,7340,7705,7505,1180,2280,5000,5470,10,1,23607712,1797,-5.08,0.14,12,0.04,-1498.00,53730.00,10790,20240222,-29.47,6990,20241209,8.87,8440,-9.83,20250110,7100,7.18,20250203,10030,-24.13,20240306,6990,8.87,20241209,0.65,N,071840,5000,1180 억,,541243,N,N,11,N,00,N
20250306,140610,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7630,30,2,0.39,59946020,7833,43.10,7600,7710,7570,9880,5320,7600,7653.01,2.29,0,965,7740,7670,7540,7470,7340,7705,7505,1180,2280,5000,5470,10,1,23607712,1801,-5.09,0.14,12,0.03,-1498.00,53730.00,10790,20240222,-29.29,6990,20241209,9.16,8440,-9.60,20250110,7100,7.46,20250203,10030,-23.93,20240306,6990,9.16,20241209,0.65,N,071840,5000,1180 억,,541243,N,N,11,N,00,N
20250306,130611,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7630,30,2,0.39,53712420,7016,38.60,7600,7710,7570,9880,5320,7600,7655.70,2.29,0,1195,7740,7670,7540,7470,7340,7705,7505,1180,2280,5000,5470,10,1,23607712,1801,-5.09,0.14,12,0.03,-1498.00,53730.00,10790,20240222,-29.29,6990,20241209,9.16,8440,-9.60,20250110,7100,7.46,20250203,10030,-23.93,20240306,6990,9.16,20241209,0.65,N,071840,5000,1180 억,,541243,N,N,11,N,00,N
20250306,120610,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7650,50,2,0.66,52689190,6882,37.87,7600,7710,7570,9880,5320,7600,7656.09,2.29,0,1293,7740,7670,7540,7470,7340,7705,7505,1180,2280,5000,5470,10,1,23607712,1806,-5.11,0.14,12,0.03,-1498.00,53730.00,10790,20240222,-29.10,6990,20241209,9.44,8440,-9.36,20250110,7100,7.75,20250203,10030,-23.73,20240306,6990,9.44,20241209,0.65,N,071840,5000,1180 억,,541243,N,N,11,N,00,N
20250306,110608,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7630,30,2,0.39,47921410,6257,34.43,7600,7710,7570,9880,5320,7600,7658.85,2.29,0,1187,7740,7670,7540,7470,7340,7705,7505,1180,2280,5000,5470,10,1,23607712,1801,-5.09,0.14,12,0.03,-1498.00,53730.00,10790,20240222,-29.29,6990,20241209,9.16,8440,-9.60,20250110,7100,7.46,20250203,10030,-23.93,20240306,6990,9.16,20241209,0.65,N,071840,5000,1180 억,,541243,N,N,11,N,00,N
20250306,100610,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7600,0,3,0.00,44197060,5769,31.74,7600,7710,7570,9880,5320,7600,7661.13,2.29,0,1180,7740,7670,7540,7470,7340,7705,7505,1180,2280,5000,5470,10,1,23607712,1794,-5.07,0.14,12,0.02,-1498.00,53730.00,10790,20240222,-29.56,6990,20241209,8.73,8440,-9.95,20250110,7100,7.04,20250203,10030,-24.23,20240306,6990,8.73,20241209,0.65,N,071840,5000,1180 억,,541243,N,N,11,N,00,N
20250306,090614,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7650,50,2,0.66,8605630,1131,6.22,7600,7650,7570,9880,5320,7600,7608.87,2.29,0,259,7740,7670,7540,7470,7340,7705,7505,1180,2280,5000,5470,10,1,23607712,1806,-5.11,0.14,12,0.00,-1498.00,53730.00,10790,20240222,-29.10,6990,20241209,9.44,8440,-9.36,20250110,7100,7.75,20250203,10030,-23.73,20240306,6990,9.44,20241209,0.65,N,071840,5000,1180 억,,541243,N,N,11,N,00,N
20250305,160604,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7600,180,2,2.43,136922805,18174,171.47,7420,7610,7410,9640,5200,7420,7533.95,2.30,0,-1971,7566,7492,7446,7372,7326,7470,7350,1180,2220,5000,5340,10,1,23607712,1794,-5.07,0.14,12,0.08,-1498.00,53730.00,10870,20240221,-30.08,6990,20241209,8.73,8440,-9.95,20250110,7100,7.04,20250203,10030,-24.23,20240305,6990,8.73,20241209,0.67,N,071840,5000,1180 억,,542481,N,N,11,N,00,N
20250305,150606,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7600,180,2,2.43,125922705,16724,157.79,7420,7610,7410,9640,5200,7420,7529.46,2.30,0,-1693,7566,7492,7446,7372,7326,7470,7350,1180,2220,5000,5340,10,1,23607712,1794,-5.07,0.14,12,0.07,-1498.00,53730.00,10870,20240221,-30.08,6990,20241209,8.73,8440,-9.95,20250110,7100,7.04,20250203,10030,-24.23,20240305,6990,8.73,20241209,0.67,N,071840,5000,1180 억,,542481,N,N,9,N,00,N
20250305,140605,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7600,180,2,2.43,89358125,11897,112.25,7420,7610,7410,9640,5200,7420,7510.98,2.30,0,-2993,7566,7492,7446,7372,7326,7470,7350,1180,2220,5000,5340,10,1,23607712,1794,-5.07,0.14,12,0.05,-1498.00,53730.00,10870,20240221,-30.08,6990,20241209,8.73,8440,-9.95,20250110,7100,7.04,20250203,10030,-24.23,20240305,6990,8.73,20241209,0.67,N,071840,5000,1180 억,,542481,N,N,9,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 20250306 160611 55 60.00 KOSPI 유통 N N N Y 60 N 7610 10 2 0.13 77837410 10186 56.04 7600 7710 7570 9880 5320 7600 7641.61 2.29 0 785 7740 7670 7540 7470 7340 7705 7505 1180 2280 5000 5470 10 1 23607712 1797 -5.08 0.14 12 0.04 -1498.00 53730.00 10790 20240222 -29.47 6990 20241209 8.87 8440 -9.83 20250110 7100 7.18 20250203 10030 -24.13 20240306 6990 8.87 20241209 0.65 N 071840 5000 1180 억 541243 N N 3 N 00 N
3 20250306 150611 55 60.00 KOSPI 유통 N N N Y 60 N 7610 10 2 0.13 74237030 9713 53.44 7600 7710 7570 9880 5320 7600 7643.06 2.29 0 728 7740 7670 7540 7470 7340 7705 7505 1180 2280 5000 5470 10 1 23607712 1797 -5.08 0.14 12 0.04 -1498.00 53730.00 10790 20240222 -29.47 6990 20241209 8.87 8440 -9.83 20250110 7100 7.18 20250203 10030 -24.13 20240306 6990 8.87 20241209 0.65 N 071840 5000 1180 억 541243 N N 11 N 00 N
4 20250306 140610 55 60.00 KOSPI 유통 N N N Y 60 N 7630 30 2 0.39 59946020 7833 43.10 7600 7710 7570 9880 5320 7600 7653.01 2.29 0 965 7740 7670 7540 7470 7340 7705 7505 1180 2280 5000 5470 10 1 23607712 1801 -5.09 0.14 12 0.03 -1498.00 53730.00 10790 20240222 -29.29 6990 20241209 9.16 8440 -9.60 20250110 7100 7.46 20250203 10030 -23.93 20240306 6990 9.16 20241209 0.65 N 071840 5000 1180 억 541243 N N 11 N 00 N
5 20250306 130611 55 60.00 KOSPI 유통 N N N Y 60 N 7630 30 2 0.39 53712420 7016 38.60 7600 7710 7570 9880 5320 7600 7655.70 2.29 0 1195 7740 7670 7540 7470 7340 7705 7505 1180 2280 5000 5470 10 1 23607712 1801 -5.09 0.14 12 0.03 -1498.00 53730.00 10790 20240222 -29.29 6990 20241209 9.16 8440 -9.60 20250110 7100 7.46 20250203 10030 -23.93 20240306 6990 9.16 20241209 0.65 N 071840 5000 1180 억 541243 N N 11 N 00 N
6 20250306 120610 55 60.00 KOSPI 유통 N N N Y 60 N 7650 50 2 0.66 52689190 6882 37.87 7600 7710 7570 9880 5320 7600 7656.09 2.29 0 1293 7740 7670 7540 7470 7340 7705 7505 1180 2280 5000 5470 10 1 23607712 1806 -5.11 0.14 12 0.03 -1498.00 53730.00 10790 20240222 -29.10 6990 20241209 9.44 8440 -9.36 20250110 7100 7.75 20250203 10030 -23.73 20240306 6990 9.44 20241209 0.65 N 071840 5000 1180 억 541243 N N 11 N 00 N
7 20250306 110608 55 60.00 KOSPI 유통 N N N Y 60 N 7630 30 2 0.39 47921410 6257 34.43 7600 7710 7570 9880 5320 7600 7658.85 2.29 0 1187 7740 7670 7540 7470 7340 7705 7505 1180 2280 5000 5470 10 1 23607712 1801 -5.09 0.14 12 0.03 -1498.00 53730.00 10790 20240222 -29.29 6990 20241209 9.16 8440 -9.60 20250110 7100 7.46 20250203 10030 -23.93 20240306 6990 9.16 20241209 0.65 N 071840 5000 1180 억 541243 N N 11 N 00 N
8 20250306 100610 55 60.00 KOSPI 유통 N N N Y 60 N 7600 0 3 0.00 44197060 5769 31.74 7600 7710 7570 9880 5320 7600 7661.13 2.29 0 1180 7740 7670 7540 7470 7340 7705 7505 1180 2280 5000 5470 10 1 23607712 1794 -5.07 0.14 12 0.02 -1498.00 53730.00 10790 20240222 -29.56 6990 20241209 8.73 8440 -9.95 20250110 7100 7.04 20250203 10030 -24.23 20240306 6990 8.73 20241209 0.65 N 071840 5000 1180 억 541243 N N 11 N 00 N
9 20250306 090614 55 60.00 KOSPI 유통 N N N Y 60 N 7650 50 2 0.66 8605630 1131 6.22 7600 7650 7570 9880 5320 7600 7608.87 2.29 0 259 7740 7670 7540 7470 7340 7705 7505 1180 2280 5000 5470 10 1 23607712 1806 -5.11 0.14 12 0.00 -1498.00 53730.00 10790 20240222 -29.10 6990 20241209 9.44 8440 -9.36 20250110 7100 7.75 20250203 10030 -23.73 20240306 6990 9.44 20241209 0.65 N 071840 5000 1180 억 541243 N N 11 N 00 N
10 20250305 160604 55 60.00 KOSPI 유통 N N N Y 60 N 7600 180 2 2.43 136922805 18174 171.47 7420 7610 7410 9640 5200 7420 7533.95 2.30 0 -1971 7566 7492 7446 7372 7326 7470 7350 1180 2220 5000 5340 10 1 23607712 1794 -5.07 0.14 12 0.08 -1498.00 53730.00 10870 20240221 -30.08 6990 20241209 8.73 8440 -9.95 20250110 7100 7.04 20250203 10030 -24.23 20240305 6990 8.73 20241209 0.67 N 071840 5000 1180 억 542481 N N 11 N 00 N
11 20250305 150606 55 60.00 KOSPI 유통 N N N Y 60 N 7600 180 2 2.43 125922705 16724 157.79 7420 7610 7410 9640 5200 7420 7529.46 2.30 0 -1693 7566 7492 7446 7372 7326 7470 7350 1180 2220 5000 5340 10 1 23607712 1794 -5.07 0.14 12 0.07 -1498.00 53730.00 10870 20240221 -30.08 6990 20241209 8.73 8440 -9.95 20250110 7100 7.04 20250203 10030 -24.23 20240305 6990 8.73 20241209 0.67 N 071840 5000 1180 억 542481 N N 9 N 00 N
12 20250305 140605 55 60.00 KOSPI 유통 N N N Y 60 N 7600 180 2 2.43 89358125 11897 112.25 7420 7610 7410 9640 5200 7420 7510.98 2.30 0 -2993 7566 7492 7446 7372 7326 7470 7350 1180 2220 5000 5340 10 1 23607712 1794 -5.07 0.14 12 0.05 -1498.00 53730.00 10870 20240221 -30.08 6990 20241209 8.73 8440 -9.95 20250110 7100 7.04 20250203 10030 -24.23 20240305 6990 8.73 20241209 0.67 N 071840 5000 1180 억 542481 N N 9 N 00 N