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
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
20250306,160620,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6180,-130,5,-2.06,551431095,88374,139.36,6330,6480,6000,8200,4420,6310,6239.75,54.54,0,-9886,6570,6440,6320,6190,6070,6505,6255,115,1890,500,4030,10,1,21600102,1335,8.22,0.63,12,0.41,752.00,9867.00,11350,20240223,-45.55,4010,20241209,54.11,8770,-29.53,20250109,5830,6.00,20250203,9750,-36.62,20240308,4010,54.11,20241209,3.71,N,077500,500,114 억,,11781047,N,N,130,N,00,N
20250306,150619,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6160,-150,5,-2.38,518419355,83032,130.94,6330,6480,6000,8200,4420,6310,6243.61,54.54,0,-10218,6570,6440,6320,6190,6070,6505,6255,115,1890,500,4030,10,1,21600102,1331,8.19,0.62,12,0.38,752.00,9867.00,11350,20240223,-45.73,4010,20241209,53.62,8770,-29.76,20250109,5830,5.66,20250203,9750,-36.82,20240308,4010,53.62,20241209,3.71,N,077500,500,114 억,,11781047,N,N,180,N,00,N
20250306,140618,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6120,-190,5,-3.01,420668945,67132,105.87,6330,6480,6000,8200,4420,6310,6266.30,54.54,0,-17369,6570,6440,6320,6190,6070,6505,6255,115,1890,500,4030,10,1,21600102,1322,8.14,0.62,12,0.31,752.00,9867.00,11350,20240223,-46.08,4010,20241209,52.62,8770,-30.22,20250109,5830,4.97,20250203,9750,-37.23,20240308,4010,52.62,20241209,3.71,N,077500,500,114 억,,11781047,N,N,180,N,00,N
20250306,130620,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6210,-100,5,-1.58,303590960,48108,75.87,6330,6480,6200,8200,4420,6310,6310.61,54.54,0,-15969,6570,6440,6320,6190,6070,6505,6255,115,1890,500,4030,10,1,21600102,1341,8.26,0.63,12,0.22,752.00,9867.00,11350,20240223,-45.29,4010,20241209,54.86,8770,-29.19,20250109,5830,6.52,20250203,9750,-36.31,20240308,4010,54.86,20241209,3.71,N,077500,500,114 억,,11781047,N,N,180,N,00,N
20250306,120619,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6250,-60,5,-0.95,226521610,35727,56.34,6330,6480,6240,8200,4420,6310,6340.35,54.54,0,-12756,6570,6440,6320,6190,6070,6505,6255,115,1890,500,4030,10,1,21600102,1350,8.31,0.63,12,0.17,752.00,9867.00,11350,20240223,-44.93,4010,20241209,55.86,8770,-28.73,20250109,5830,7.20,20250203,9750,-35.90,20240308,4010,55.86,20241209,3.71,N,077500,500,114 억,,11781047,N,N,180,N,00,N
20250306,110617,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6300,-10,5,-0.16,194268115,30582,48.23,6330,6480,6280,8200,4420,6310,6352.37,54.54,0,-11029,6570,6440,6320,6190,6070,6505,6255,115,1890,500,4030,10,1,21600102,1361,8.38,0.64,12,0.14,752.00,9867.00,11350,20240223,-44.49,4010,20241209,57.11,8770,-28.16,20250109,5830,8.06,20250203,9750,-35.38,20240308,4010,57.11,20241209,3.71,N,077500,500,114 억,,11781047,N,N,180,N,00,N
20250306,100619,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6280,-30,5,-0.48,165233920,25975,40.96,6330,6480,6280,8200,4420,6310,6361.27,54.54,0,-10137,6570,6440,6320,6190,6070,6505,6255,115,1890,500,4030,10,1,21600102,1356,8.35,0.64,12,0.12,752.00,9867.00,11350,20240223,-44.67,4010,20241209,56.61,8770,-28.39,20250109,5830,7.72,20250203,9750,-35.59,20240308,4010,56.61,20241209,3.71,N,077500,500,114 억,,11781047,N,N,180,N,00,N
20250306,090622,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6380,70,2,1.11,21131020,3318,5.23,6330,6420,6330,8200,4420,6310,6368.60,54.54,0,1426,6570,6440,6320,6190,6070,6505,6255,115,1890,500,4030,10,1,21600102,1378,8.48,0.65,12,0.02,752.00,9867.00,11350,20240223,-43.79,4010,20241209,59.10,8770,-27.25,20250109,5830,9.43,20250203,9750,-34.56,20240308,4010,59.10,20241209,3.71,N,077500,500,114 억,,11781047,N,N,180,N,00,N
20250305,160613,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6310,90,2,1.45,390469070,61895,54.65,6200,6450,6200,8080,4360,6220,6309.44,54.53,0,3992,6420,6320,6250,6150,6080,6285,6115,115,1860,500,3980,10,1,21600102,1363,8.39,0.64,12,0.29,752.00,9867.00,11350,20240223,-44.41,4010,20241209,57.36,8770,-28.05,20250109,5830,8.23,20250203,9750,-35.28,20240308,4010,57.36,20241209,3.89,N,077500,500,114 억,,11777461,N,N,180,N,00,N
20250305,150615,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6350,130,2,2.09,323179000,51297,45.29,6200,6450,6200,8080,4360,6220,6301.10,54.53,0,-1473,6420,6320,6250,6150,6080,6285,6115,115,1860,500,3980,10,1,21600102,1372,8.44,0.64,12,0.24,752.00,9867.00,11350,20240223,-44.05,4010,20241209,58.35,8770,-27.59,20250109,5830,8.92,20250203,9750,-34.87,20240308,4010,58.35,20241209,3.89,N,077500,500,114 억,,11777461,N,N,186,N,00,N
20250305,140614,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6330,110,2,1.77,265827875,42265,37.32,6200,6450,6200,8080,4360,6220,6290.55,54.53,0,-464,6420,6320,6250,6150,6080,6285,6115,115,1860,500,3980,10,1,21600102,1367,8.42,0.64,12,0.20,752.00,9867.00,11350,20240223,-44.23,4010,20241209,57.86,8770,-27.82,20250109,5830,8.58,20250203,9750,-35.08,20240308,4010,57.86,20241209,3.89,N,077500,500,114 억,,11777461,N,N,186,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 160620 55 60.00 KOSPI 유통 N N N Y 60 N 6180 -130 5 -2.06 551431095 88374 139.36 6330 6480 6000 8200 4420 6310 6239.75 54.54 0 -9886 6570 6440 6320 6190 6070 6505 6255 115 1890 500 4030 10 1 21600102 1335 8.22 0.63 12 0.41 752.00 9867.00 11350 20240223 -45.55 4010 20241209 54.11 8770 -29.53 20250109 5830 6.00 20250203 9750 -36.62 20240308 4010 54.11 20241209 3.71 N 077500 500 114 억 11781047 N N 130 N 00 N
3 20250306 150619 55 60.00 KOSPI 유통 N N N Y 60 N 6160 -150 5 -2.38 518419355 83032 130.94 6330 6480 6000 8200 4420 6310 6243.61 54.54 0 -10218 6570 6440 6320 6190 6070 6505 6255 115 1890 500 4030 10 1 21600102 1331 8.19 0.62 12 0.38 752.00 9867.00 11350 20240223 -45.73 4010 20241209 53.62 8770 -29.76 20250109 5830 5.66 20250203 9750 -36.82 20240308 4010 53.62 20241209 3.71 N 077500 500 114 억 11781047 N N 180 N 00 N
4 20250306 140618 55 60.00 KOSPI 유통 N N N Y 60 N 6120 -190 5 -3.01 420668945 67132 105.87 6330 6480 6000 8200 4420 6310 6266.30 54.54 0 -17369 6570 6440 6320 6190 6070 6505 6255 115 1890 500 4030 10 1 21600102 1322 8.14 0.62 12 0.31 752.00 9867.00 11350 20240223 -46.08 4010 20241209 52.62 8770 -30.22 20250109 5830 4.97 20250203 9750 -37.23 20240308 4010 52.62 20241209 3.71 N 077500 500 114 억 11781047 N N 180 N 00 N
5 20250306 130620 55 60.00 KOSPI 유통 N N N Y 60 N 6210 -100 5 -1.58 303590960 48108 75.87 6330 6480 6200 8200 4420 6310 6310.61 54.54 0 -15969 6570 6440 6320 6190 6070 6505 6255 115 1890 500 4030 10 1 21600102 1341 8.26 0.63 12 0.22 752.00 9867.00 11350 20240223 -45.29 4010 20241209 54.86 8770 -29.19 20250109 5830 6.52 20250203 9750 -36.31 20240308 4010 54.86 20241209 3.71 N 077500 500 114 억 11781047 N N 180 N 00 N
6 20250306 120619 55 60.00 KOSPI 유통 N N N Y 60 N 6250 -60 5 -0.95 226521610 35727 56.34 6330 6480 6240 8200 4420 6310 6340.35 54.54 0 -12756 6570 6440 6320 6190 6070 6505 6255 115 1890 500 4030 10 1 21600102 1350 8.31 0.63 12 0.17 752.00 9867.00 11350 20240223 -44.93 4010 20241209 55.86 8770 -28.73 20250109 5830 7.20 20250203 9750 -35.90 20240308 4010 55.86 20241209 3.71 N 077500 500 114 억 11781047 N N 180 N 00 N
7 20250306 110617 55 60.00 KOSPI 유통 N N N Y 60 N 6300 -10 5 -0.16 194268115 30582 48.23 6330 6480 6280 8200 4420 6310 6352.37 54.54 0 -11029 6570 6440 6320 6190 6070 6505 6255 115 1890 500 4030 10 1 21600102 1361 8.38 0.64 12 0.14 752.00 9867.00 11350 20240223 -44.49 4010 20241209 57.11 8770 -28.16 20250109 5830 8.06 20250203 9750 -35.38 20240308 4010 57.11 20241209 3.71 N 077500 500 114 억 11781047 N N 180 N 00 N
8 20250306 100619 55 60.00 KOSPI 유통 N N N Y 60 N 6280 -30 5 -0.48 165233920 25975 40.96 6330 6480 6280 8200 4420 6310 6361.27 54.54 0 -10137 6570 6440 6320 6190 6070 6505 6255 115 1890 500 4030 10 1 21600102 1356 8.35 0.64 12 0.12 752.00 9867.00 11350 20240223 -44.67 4010 20241209 56.61 8770 -28.39 20250109 5830 7.72 20250203 9750 -35.59 20240308 4010 56.61 20241209 3.71 N 077500 500 114 억 11781047 N N 180 N 00 N
9 20250306 090622 55 60.00 KOSPI 유통 N N N Y 60 N 6380 70 2 1.11 21131020 3318 5.23 6330 6420 6330 8200 4420 6310 6368.60 54.54 0 1426 6570 6440 6320 6190 6070 6505 6255 115 1890 500 4030 10 1 21600102 1378 8.48 0.65 12 0.02 752.00 9867.00 11350 20240223 -43.79 4010 20241209 59.10 8770 -27.25 20250109 5830 9.43 20250203 9750 -34.56 20240308 4010 59.10 20241209 3.71 N 077500 500 114 억 11781047 N N 180 N 00 N
10 20250305 160613 55 60.00 KOSPI 유통 N N N Y 60 N 6310 90 2 1.45 390469070 61895 54.65 6200 6450 6200 8080 4360 6220 6309.44 54.53 0 3992 6420 6320 6250 6150 6080 6285 6115 115 1860 500 3980 10 1 21600102 1363 8.39 0.64 12 0.29 752.00 9867.00 11350 20240223 -44.41 4010 20241209 57.36 8770 -28.05 20250109 5830 8.23 20250203 9750 -35.28 20240308 4010 57.36 20241209 3.89 N 077500 500 114 억 11777461 N N 180 N 00 N
11 20250305 150615 55 60.00 KOSPI 유통 N N N Y 60 N 6350 130 2 2.09 323179000 51297 45.29 6200 6450 6200 8080 4360 6220 6301.10 54.53 0 -1473 6420 6320 6250 6150 6080 6285 6115 115 1860 500 3980 10 1 21600102 1372 8.44 0.64 12 0.24 752.00 9867.00 11350 20240223 -44.05 4010 20241209 58.35 8770 -27.59 20250109 5830 8.92 20250203 9750 -34.87 20240308 4010 58.35 20241209 3.89 N 077500 500 114 억 11777461 N N 186 N 00 N
12 20250305 140614 55 60.00 KOSPI 유통 N N N Y 60 N 6330 110 2 1.77 265827875 42265 37.32 6200 6450 6200 8080 4360 6220 6290.55 54.53 0 -464 6420 6320 6250 6150 6080 6285 6115 115 1860 500 3980 10 1 21600102 1367 8.42 0.64 12 0.20 752.00 9867.00 11350 20240223 -44.23 4010 20241209 57.86 8770 -27.82 20250109 5830 8.58 20250203 9750 -35.08 20240308 4010 57.86 20241209 3.89 N 077500 500 114 억 11777461 N N 186 N 00 N