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
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
20250313,160634,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6800,130,2,1.95,3003145900,445029,12.47,6800,6890,6640,8670,4670,6670,6748.06,54.50,0,27088,7796,7232,6666,6102,5536,7515,6385,115,2000,500,4260,10,1,21600102,1469,9.04,0.69,12,2.06,752.00,9867.00,9750,20240308,-30.26,4010,20241209,69.58,8770,-22.46,20250109,5830,16.64,20250203,9550,-28.80,20240313,4010,69.58,20241209,3.64,N,077500,500,114 억,,11771691,N,N,70,N,00,N
20250313,150635,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6740,70,2,1.05,2804830260,415788,11.65,6800,6890,6640,8670,4670,6670,6745.92,54.50,0,31656,7796,7232,6666,6102,5536,7515,6385,115,2000,500,4260,10,1,21600102,1456,8.96,0.68,12,1.92,752.00,9867.00,9750,20240308,-30.87,4010,20241209,68.08,8770,-23.15,20250109,5830,15.61,20250203,9550,-29.42,20240313,4010,68.08,20241209,3.64,N,077500,500,114 억,,11771691,N,N,79,N,00,N
20250313,140635,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6720,50,2,0.75,2651733225,393040,11.01,6800,6890,6640,8670,4670,6670,6746.84,54.50,0,30475,7796,7232,6666,6102,5536,7515,6385,115,2000,500,4260,10,1,21600102,1452,8.94,0.68,12,1.82,752.00,9867.00,9750,20240308,-31.08,4010,20241209,67.58,8770,-23.38,20250109,5830,15.27,20250203,9550,-29.63,20240313,4010,67.58,20241209,3.64,N,077500,500,114 억,,11771691,N,N,79,N,00,N
20250313,130635,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6840,170,2,2.55,2290971375,339951,9.52,6800,6890,6640,8670,4670,6670,6739.24,54.50,0,37513,7796,7232,6666,6102,5536,7515,6385,115,2000,500,4260,10,1,21600102,1477,9.10,0.69,12,1.57,752.00,9867.00,9750,20240308,-29.85,4010,20241209,70.57,8770,-22.01,20250109,5830,17.32,20250203,9550,-28.38,20240313,4010,70.57,20241209,3.64,N,077500,500,114 억,,11771691,N,N,79,N,00,N
20250313,120635,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6700,30,2,0.45,1914581875,284342,7.97,6800,6890,6640,8670,4670,6670,6733.50,54.50,0,26353,7796,7232,6666,6102,5536,7515,6385,115,2000,500,4260,10,1,21600102,1447,8.91,0.68,12,1.32,752.00,9867.00,9750,20240308,-31.28,4010,20241209,67.08,8770,-23.60,20250109,5830,14.92,20250203,9550,-29.84,20240313,4010,67.08,20241209,3.64,N,077500,500,114 억,,11771691,N,N,79,N,00,N
20250313,110634,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6660,-10,5,-0.15,1649245455,244661,6.85,6800,6890,6640,8670,4670,6670,6741.10,54.50,0,21401,7796,7232,6666,6102,5536,7515,6385,115,2000,500,4260,10,1,21600102,1439,8.86,0.67,12,1.13,752.00,9867.00,9750,20240308,-31.69,4010,20241209,66.08,8770,-24.06,20250109,5830,14.24,20250203,9550,-30.26,20240313,4010,66.08,20241209,3.64,N,077500,500,114 억,,11771691,N,N,79,N,00,N
20250313,100634,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6700,30,2,0.45,1254194915,185868,5.21,6800,6890,6640,8670,4670,6670,6748.01,54.50,0,12894,7796,7232,6666,6102,5536,7515,6385,115,2000,500,4260,10,1,21600102,1447,8.91,0.68,12,0.86,752.00,9867.00,9750,20240308,-31.28,4010,20241209,67.08,8770,-23.60,20250109,5830,14.92,20250203,9550,-29.84,20240313,4010,67.08,20241209,3.64,N,077500,500,114 억,,11771691,N,N,79,N,00,N
20250313,090636,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6770,100,2,1.50,597954945,87998,2.47,6800,6890,6740,8670,4670,6670,6795.90,54.50,0,14989,7796,7232,6666,6102,5536,7515,6385,115,2000,500,4260,10,1,21600102,1462,9.00,0.69,12,0.41,752.00,9867.00,9750,20240308,-30.56,4010,20241209,68.83,8770,-22.81,20250109,5830,16.12,20250203,9550,-29.11,20240313,4010,68.83,20241209,3.64,N,077500,500,114 억,,11771691,N,N,79,N,00,N
20250312,160631,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6670,590,2,9.70,24506311835,3557092,3860.99,6200,7230,6100,7900,4260,6080,6889.50,54.58,0,-14512,6360,6220,6100,5960,5840,6160,5900,115,1820,500,3890,10,1,21600102,1441,8.87,0.68,12,16.47,752.00,9867.00,9750,20240308,-31.59,4010,20241209,66.33,8770,-23.95,20250109,5830,14.41,20250203,9550,-30.16,20240313,4010,66.33,20241209,3.57,N,077500,500,114 억,,11788938,N,N,79,N,00,N
20250312,150633,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6580,500,2,8.22,24091411160,3494594,3793.15,6200,7230,6100,7900,4260,6080,6893.91,54.58,0,-4442,6360,6220,6100,5960,5840,6160,5900,115,1820,500,3890,10,1,21600102,1421,8.75,0.67,12,16.18,752.00,9867.00,9750,20240308,-32.51,4010,20241209,64.09,8770,-24.97,20250109,5830,12.86,20250203,9550,-31.10,20240313,4010,64.09,20241209,3.57,N,077500,500,114 억,,11788938,N,N,19,N,00,N
20250312,140631,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6590,510,2,8.39,23482421700,3401634,3692.25,6200,7230,6100,7900,4260,6080,6903.28,54.58,0,-10904,6360,6220,6100,5960,5840,6160,5900,115,1820,500,3890,10,1,21600102,1423,8.76,0.67,12,15.75,752.00,9867.00,9750,20240308,-32.41,4010,20241209,64.34,8770,-24.86,20250109,5830,13.04,20250203,9550,-30.99,20240313,4010,64.34,20241209,3.57,N,077500,500,114 억,,11788938,N,N,19,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 160634 55 60.00 KOSPI 유통 N N N Y 60 N 6800 130 2 1.95 3003145900 445029 12.47 6800 6890 6640 8670 4670 6670 6748.06 54.50 0 27088 7796 7232 6666 6102 5536 7515 6385 115 2000 500 4260 10 1 21600102 1469 9.04 0.69 12 2.06 752.00 9867.00 9750 20240308 -30.26 4010 20241209 69.58 8770 -22.46 20250109 5830 16.64 20250203 9550 -28.80 20240313 4010 69.58 20241209 3.64 N 077500 500 114 억 11771691 N N 70 N 00 N
3 20250313 150635 55 60.00 KOSPI 유통 N N N Y 60 N 6740 70 2 1.05 2804830260 415788 11.65 6800 6890 6640 8670 4670 6670 6745.92 54.50 0 31656 7796 7232 6666 6102 5536 7515 6385 115 2000 500 4260 10 1 21600102 1456 8.96 0.68 12 1.92 752.00 9867.00 9750 20240308 -30.87 4010 20241209 68.08 8770 -23.15 20250109 5830 15.61 20250203 9550 -29.42 20240313 4010 68.08 20241209 3.64 N 077500 500 114 억 11771691 N N 79 N 00 N
4 20250313 140635 55 60.00 KOSPI 유통 N N N Y 60 N 6720 50 2 0.75 2651733225 393040 11.01 6800 6890 6640 8670 4670 6670 6746.84 54.50 0 30475 7796 7232 6666 6102 5536 7515 6385 115 2000 500 4260 10 1 21600102 1452 8.94 0.68 12 1.82 752.00 9867.00 9750 20240308 -31.08 4010 20241209 67.58 8770 -23.38 20250109 5830 15.27 20250203 9550 -29.63 20240313 4010 67.58 20241209 3.64 N 077500 500 114 억 11771691 N N 79 N 00 N
5 20250313 130635 55 60.00 KOSPI 유통 N N N Y 60 N 6840 170 2 2.55 2290971375 339951 9.52 6800 6890 6640 8670 4670 6670 6739.24 54.50 0 37513 7796 7232 6666 6102 5536 7515 6385 115 2000 500 4260 10 1 21600102 1477 9.10 0.69 12 1.57 752.00 9867.00 9750 20240308 -29.85 4010 20241209 70.57 8770 -22.01 20250109 5830 17.32 20250203 9550 -28.38 20240313 4010 70.57 20241209 3.64 N 077500 500 114 억 11771691 N N 79 N 00 N
6 20250313 120635 55 60.00 KOSPI 유통 N N N Y 60 N 6700 30 2 0.45 1914581875 284342 7.97 6800 6890 6640 8670 4670 6670 6733.50 54.50 0 26353 7796 7232 6666 6102 5536 7515 6385 115 2000 500 4260 10 1 21600102 1447 8.91 0.68 12 1.32 752.00 9867.00 9750 20240308 -31.28 4010 20241209 67.08 8770 -23.60 20250109 5830 14.92 20250203 9550 -29.84 20240313 4010 67.08 20241209 3.64 N 077500 500 114 억 11771691 N N 79 N 00 N
7 20250313 110634 55 60.00 KOSPI 유통 N N N Y 60 N 6660 -10 5 -0.15 1649245455 244661 6.85 6800 6890 6640 8670 4670 6670 6741.10 54.50 0 21401 7796 7232 6666 6102 5536 7515 6385 115 2000 500 4260 10 1 21600102 1439 8.86 0.67 12 1.13 752.00 9867.00 9750 20240308 -31.69 4010 20241209 66.08 8770 -24.06 20250109 5830 14.24 20250203 9550 -30.26 20240313 4010 66.08 20241209 3.64 N 077500 500 114 억 11771691 N N 79 N 00 N
8 20250313 100634 55 60.00 KOSPI 유통 N N N Y 60 N 6700 30 2 0.45 1254194915 185868 5.21 6800 6890 6640 8670 4670 6670 6748.01 54.50 0 12894 7796 7232 6666 6102 5536 7515 6385 115 2000 500 4260 10 1 21600102 1447 8.91 0.68 12 0.86 752.00 9867.00 9750 20240308 -31.28 4010 20241209 67.08 8770 -23.60 20250109 5830 14.92 20250203 9550 -29.84 20240313 4010 67.08 20241209 3.64 N 077500 500 114 억 11771691 N N 79 N 00 N
9 20250313 090636 55 60.00 KOSPI 유통 N N N Y 60 N 6770 100 2 1.50 597954945 87998 2.47 6800 6890 6740 8670 4670 6670 6795.90 54.50 0 14989 7796 7232 6666 6102 5536 7515 6385 115 2000 500 4260 10 1 21600102 1462 9.00 0.69 12 0.41 752.00 9867.00 9750 20240308 -30.56 4010 20241209 68.83 8770 -22.81 20250109 5830 16.12 20250203 9550 -29.11 20240313 4010 68.83 20241209 3.64 N 077500 500 114 억 11771691 N N 79 N 00 N
10 20250312 160631 55 60.00 KOSPI 유통 N N N Y 60 N 6670 590 2 9.70 24506311835 3557092 3860.99 6200 7230 6100 7900 4260 6080 6889.50 54.58 0 -14512 6360 6220 6100 5960 5840 6160 5900 115 1820 500 3890 10 1 21600102 1441 8.87 0.68 12 16.47 752.00 9867.00 9750 20240308 -31.59 4010 20241209 66.33 8770 -23.95 20250109 5830 14.41 20250203 9550 -30.16 20240313 4010 66.33 20241209 3.57 N 077500 500 114 억 11788938 N N 79 N 00 N
11 20250312 150633 55 60.00 KOSPI 유통 N N N Y 60 N 6580 500 2 8.22 24091411160 3494594 3793.15 6200 7230 6100 7900 4260 6080 6893.91 54.58 0 -4442 6360 6220 6100 5960 5840 6160 5900 115 1820 500 3890 10 1 21600102 1421 8.75 0.67 12 16.18 752.00 9867.00 9750 20240308 -32.51 4010 20241209 64.09 8770 -24.97 20250109 5830 12.86 20250203 9550 -31.10 20240313 4010 64.09 20241209 3.57 N 077500 500 114 억 11788938 N N 19 N 00 N
12 20250312 140631 55 60.00 KOSPI 유통 N N N Y 60 N 6590 510 2 8.39 23482421700 3401634 3692.25 6200 7230 6100 7900 4260 6080 6903.28 54.58 0 -10904 6360 6220 6100 5960 5840 6160 5900 115 1820 500 3890 10 1 21600102 1423 8.76 0.67 12 15.75 752.00 9867.00 9750 20240308 -32.41 4010 20241209 64.34 8770 -24.86 20250109 5830 13.04 20250203 9550 -30.99 20240313 4010 64.34 20241209 3.57 N 077500 500 114 억 11788938 N N 19 N 00 N