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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
037710/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
20250313,160437,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29600,-100,5,-0.34,1250489450,42149,86.92,29700,29850,29550,38600,20800,29700,29668.34,8.48,0,4628,30200,29950,29800,29550,29400,29875,29475,80,8900,1000,21970,50,1,7957190,2355,5.10,0.28,12,0.53,5803.00,106485.00,32000,20240229,-7.50,27100,20250203,9.23,30500,-2.95,20250225,27100,9.23,20250203,31600,-6.33,20240426,27100,9.23,20250203,0.62,N,037710,1000,79 억,,674831,N,N,20,N,00,N
20250313,150438,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29600,-100,5,-0.34,1083242075,36498,75.27,29700,29850,29600,38600,20800,29700,29679.49,8.48,0,4566,30200,29950,29800,29550,29400,29875,29475,80,8900,1000,21970,50,1,7957190,2355,5.10,0.28,12,0.46,5803.00,106485.00,32000,20240229,-7.50,27100,20250203,9.23,30500,-2.95,20250225,27100,9.23,20250203,31600,-6.33,20240426,27100,9.23,20250203,0.62,N,037710,1000,79 억,,674831,N,N,1,N,00,N
20250313,140437,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29700,0,3,0.00,911120250,30693,63.30,29700,29850,29600,38600,20800,29700,29684.95,8.48,0,4398,30200,29950,29800,29550,29400,29875,29475,80,8900,1000,21970,50,1,7957190,2363,5.12,0.28,12,0.39,5803.00,106485.00,32000,20240229,-7.19,27100,20250203,9.59,30500,-2.62,20250225,27100,9.59,20250203,31600,-6.01,20240426,27100,9.59,20250203,0.62,N,037710,1000,79 억,,674831,N,N,1,N,00,N
20250313,130437,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29750,50,2,0.17,774151675,26086,53.80,29700,29850,29600,38600,20800,29700,29676.90,8.48,0,3981,30200,29950,29800,29550,29400,29875,29475,80,8900,1000,21970,50,1,7957190,2367,5.13,0.28,12,0.33,5803.00,106485.00,32000,20240229,-7.03,27100,20250203,9.78,30500,-2.46,20250225,27100,9.78,20250203,31600,-5.85,20240426,27100,9.78,20250203,0.62,N,037710,1000,79 억,,674831,N,N,1,N,00,N
20250313,120438,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29650,-50,5,-0.17,600818225,20250,41.76,29700,29850,29600,38600,20800,29700,29670.04,8.48,0,3849,30200,29950,29800,29550,29400,29875,29475,80,8900,1000,21970,50,1,7957190,2359,5.11,0.28,12,0.25,5803.00,106485.00,32000,20240229,-7.34,27100,20250203,9.41,30500,-2.79,20250225,27100,9.41,20250203,31600,-6.17,20240426,27100,9.41,20250203,0.62,N,037710,1000,79 억,,674831,N,N,1,N,00,N
20250313,110438,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29650,-50,5,-0.17,555791900,18733,38.63,29700,29850,29600,38600,20800,29700,29669.13,8.48,0,3504,30200,29950,29800,29550,29400,29875,29475,80,8900,1000,21970,50,1,7957190,2359,5.11,0.28,12,0.24,5803.00,106485.00,32000,20240229,-7.34,27100,20250203,9.41,30500,-2.79,20250225,27100,9.41,20250203,31600,-6.17,20240426,27100,9.41,20250203,0.62,N,037710,1000,79 억,,674831,N,N,1,N,00,N
20250313,100437,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29700,0,3,0.00,334969400,11296,23.30,29700,29850,29600,38600,20800,29700,29653.81,8.48,0,3375,30200,29950,29800,29550,29400,29875,29475,80,8900,1000,21970,50,1,7957190,2363,5.12,0.28,12,0.14,5803.00,106485.00,32000,20240229,-7.19,27100,20250203,9.59,30500,-2.62,20250225,27100,9.59,20250203,31600,-6.01,20240426,27100,9.59,20250203,0.62,N,037710,1000,79 억,,674831,N,N,1,N,00,N
20250313,090439,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29700,0,3,0.00,19571675,659,1.36,29700,29750,29650,38600,20800,29700,29699.05,8.48,0,235,30200,29950,29800,29550,29400,29875,29475,80,8900,1000,21970,50,1,7957190,2363,5.12,0.28,12,0.01,5803.00,106485.00,32000,20240229,-7.19,27100,20250203,9.59,30500,-2.62,20250225,27100,9.59,20250203,31600,-6.01,20240426,27100,9.59,20250203,0.62,N,037710,1000,79 억,,674831,N,N,1,N,00,N
20250312,160436,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29700,-250,5,-0.83,1447393175,48491,185.53,30050,30050,29650,38900,21000,29950,29848.73,8.48,0,151,30383,30166,30033,29816,29683,30100,29750,80,8950,1000,22160,50,1,7957190,2363,5.12,0.28,12,0.61,5803.00,106485.00,32000,20240229,-7.19,27100,20250203,9.59,30500,-2.62,20250225,27100,9.59,20250203,31600,-6.01,20240426,27100,9.59,20250203,0.66,N,037710,1000,79 억,,674682,N,N,1,N,00,N
20250312,150436,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29700,-250,5,-0.83,1318271650,44144,168.90,30050,30050,29700,38900,21000,29950,29862.99,8.48,0,-429,30383,30166,30033,29816,29683,30100,29750,80,8950,1000,22160,50,1,7957190,2363,5.12,0.28,12,0.55,5803.00,106485.00,32000,20240229,-7.19,27100,20250203,9.59,30500,-2.62,20250225,27100,9.59,20250203,31600,-6.01,20240426,27100,9.59,20250203,0.66,N,037710,1000,79 억,,674682,N,N,0,N,00,N
20250312,140435,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29850,-100,5,-0.33,945159525,31614,120.96,30050,30050,29750,38900,21000,29950,29896.87,8.48,0,-206,30383,30166,30033,29816,29683,30100,29750,80,8950,1000,22160,50,1,7957190,2375,5.14,0.28,12,0.40,5803.00,106485.00,32000,20240229,-6.72,27100,20250203,10.15,30500,-2.13,20250225,27100,10.15,20250203,31600,-5.54,20240426,27100,10.15,20250203,0.66,N,037710,1000,79 억,,674682,N,N,0,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 20250313 160437 57 100.00 KOSPI 유통 N N N N N 29600 -100 5 -0.34 1250489450 42149 86.92 29700 29850 29550 38600 20800 29700 29668.34 8.48 0 4628 30200 29950 29800 29550 29400 29875 29475 80 8900 1000 21970 50 1 7957190 2355 5.10 0.28 12 0.53 5803.00 106485.00 32000 20240229 -7.50 27100 20250203 9.23 30500 -2.95 20250225 27100 9.23 20250203 31600 -6.33 20240426 27100 9.23 20250203 0.62 N 037710 1000 79 억 674831 N N 20 N 00 N
3 20250313 150438 57 100.00 KOSPI 유통 N N N N N 29600 -100 5 -0.34 1083242075 36498 75.27 29700 29850 29600 38600 20800 29700 29679.49 8.48 0 4566 30200 29950 29800 29550 29400 29875 29475 80 8900 1000 21970 50 1 7957190 2355 5.10 0.28 12 0.46 5803.00 106485.00 32000 20240229 -7.50 27100 20250203 9.23 30500 -2.95 20250225 27100 9.23 20250203 31600 -6.33 20240426 27100 9.23 20250203 0.62 N 037710 1000 79 억 674831 N N 1 N 00 N
4 20250313 140437 57 100.00 KOSPI 유통 N N N N N 29700 0 3 0.00 911120250 30693 63.30 29700 29850 29600 38600 20800 29700 29684.95 8.48 0 4398 30200 29950 29800 29550 29400 29875 29475 80 8900 1000 21970 50 1 7957190 2363 5.12 0.28 12 0.39 5803.00 106485.00 32000 20240229 -7.19 27100 20250203 9.59 30500 -2.62 20250225 27100 9.59 20250203 31600 -6.01 20240426 27100 9.59 20250203 0.62 N 037710 1000 79 억 674831 N N 1 N 00 N
5 20250313 130437 57 100.00 KOSPI 유통 N N N N N 29750 50 2 0.17 774151675 26086 53.80 29700 29850 29600 38600 20800 29700 29676.90 8.48 0 3981 30200 29950 29800 29550 29400 29875 29475 80 8900 1000 21970 50 1 7957190 2367 5.13 0.28 12 0.33 5803.00 106485.00 32000 20240229 -7.03 27100 20250203 9.78 30500 -2.46 20250225 27100 9.78 20250203 31600 -5.85 20240426 27100 9.78 20250203 0.62 N 037710 1000 79 억 674831 N N 1 N 00 N
6 20250313 120438 57 100.00 KOSPI 유통 N N N N N 29650 -50 5 -0.17 600818225 20250 41.76 29700 29850 29600 38600 20800 29700 29670.04 8.48 0 3849 30200 29950 29800 29550 29400 29875 29475 80 8900 1000 21970 50 1 7957190 2359 5.11 0.28 12 0.25 5803.00 106485.00 32000 20240229 -7.34 27100 20250203 9.41 30500 -2.79 20250225 27100 9.41 20250203 31600 -6.17 20240426 27100 9.41 20250203 0.62 N 037710 1000 79 억 674831 N N 1 N 00 N
7 20250313 110438 57 100.00 KOSPI 유통 N N N N N 29650 -50 5 -0.17 555791900 18733 38.63 29700 29850 29600 38600 20800 29700 29669.13 8.48 0 3504 30200 29950 29800 29550 29400 29875 29475 80 8900 1000 21970 50 1 7957190 2359 5.11 0.28 12 0.24 5803.00 106485.00 32000 20240229 -7.34 27100 20250203 9.41 30500 -2.79 20250225 27100 9.41 20250203 31600 -6.17 20240426 27100 9.41 20250203 0.62 N 037710 1000 79 억 674831 N N 1 N 00 N
8 20250313 100437 57 100.00 KOSPI 유통 N N N N N 29700 0 3 0.00 334969400 11296 23.30 29700 29850 29600 38600 20800 29700 29653.81 8.48 0 3375 30200 29950 29800 29550 29400 29875 29475 80 8900 1000 21970 50 1 7957190 2363 5.12 0.28 12 0.14 5803.00 106485.00 32000 20240229 -7.19 27100 20250203 9.59 30500 -2.62 20250225 27100 9.59 20250203 31600 -6.01 20240426 27100 9.59 20250203 0.62 N 037710 1000 79 억 674831 N N 1 N 00 N
9 20250313 090439 57 100.00 KOSPI 유통 N N N N N 29700 0 3 0.00 19571675 659 1.36 29700 29750 29650 38600 20800 29700 29699.05 8.48 0 235 30200 29950 29800 29550 29400 29875 29475 80 8900 1000 21970 50 1 7957190 2363 5.12 0.28 12 0.01 5803.00 106485.00 32000 20240229 -7.19 27100 20250203 9.59 30500 -2.62 20250225 27100 9.59 20250203 31600 -6.01 20240426 27100 9.59 20250203 0.62 N 037710 1000 79 억 674831 N N 1 N 00 N
10 20250312 160436 57 100.00 KOSPI 유통 N N N N N 29700 -250 5 -0.83 1447393175 48491 185.53 30050 30050 29650 38900 21000 29950 29848.73 8.48 0 151 30383 30166 30033 29816 29683 30100 29750 80 8950 1000 22160 50 1 7957190 2363 5.12 0.28 12 0.61 5803.00 106485.00 32000 20240229 -7.19 27100 20250203 9.59 30500 -2.62 20250225 27100 9.59 20250203 31600 -6.01 20240426 27100 9.59 20250203 0.66 N 037710 1000 79 억 674682 N N 1 N 00 N
11 20250312 150436 57 100.00 KOSPI 유통 N N N N N 29700 -250 5 -0.83 1318271650 44144 168.90 30050 30050 29700 38900 21000 29950 29862.99 8.48 0 -429 30383 30166 30033 29816 29683 30100 29750 80 8950 1000 22160 50 1 7957190 2363 5.12 0.28 12 0.55 5803.00 106485.00 32000 20240229 -7.19 27100 20250203 9.59 30500 -2.62 20250225 27100 9.59 20250203 31600 -6.01 20240426 27100 9.59 20250203 0.66 N 037710 1000 79 억 674682 N N 0 N 00 N
12 20250312 140435 57 100.00 KOSPI 유통 N N N N N 29850 -100 5 -0.33 945159525 31614 120.96 30050 30050 29750 38900 21000 29950 29896.87 8.48 0 -206 30383 30166 30033 29816 29683 30100 29750 80 8950 1000 22160 50 1 7957190 2375 5.14 0.28 12 0.40 5803.00 106485.00 32000 20240229 -6.72 27100 20250203 10.15 30500 -2.13 20250225 27100 10.15 20250203 31600 -5.54 20240426 27100 10.15 20250203 0.66 N 037710 1000 79 억 674682 N N 0 N 00 N