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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160653,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7300,-100,5,-1.35,197320490,26979,503.62,7430,7430,7280,9620,5180,7400,7313.85,2.17,0,-3851,7493,7446,7423,7376,7353,7435,7365,1180,2220,5000,5320,10,1,23607712,1723,-0.56,0.18,12,0.11,-12935.00,40082.00,10020,20240314,-27.15,6990,20241209,4.43,8440,-13.51,20250110,7100,2.82,20250203,9900,-26.26,20240401,6990,4.43,20241209,0.68,N,071840,5000,1180 억,,513032,N,N,42,N,00,N
20250321,150637,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7300,-100,5,-1.35,184800390,25268,471.68,7430,7430,7280,9620,5180,7400,7313.61,2.17,0,-2960,7493,7446,7423,7376,7353,7435,7365,1180,2220,5000,5320,10,1,23607712,1723,-0.56,0.18,12,0.11,-12935.00,40082.00,10020,20240314,-27.15,6990,20241209,4.43,8440,-13.51,20250110,7100,2.82,20250203,9900,-26.26,20240401,6990,4.43,20241209,0.68,N,071840,5000,1180 억,,513032,N,N,4,N,00,N
20250321,140638,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7300,-100,5,-1.35,171156770,23406,436.92,7430,7430,7280,9620,5180,7400,7312.52,2.17,0,-1518,7493,7446,7423,7376,7353,7435,7365,1180,2220,5000,5320,10,1,23607712,1723,-0.56,0.18,12,0.10,-12935.00,40082.00,10020,20240314,-27.15,6990,20241209,4.43,8440,-13.51,20250110,7100,2.82,20250203,9900,-26.26,20240401,6990,4.43,20241209,0.68,N,071840,5000,1180 억,,513032,N,N,4,N,00,N
20250321,130638,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7330,-70,5,-0.95,111855100,15281,285.25,7430,7430,7280,9620,5180,7400,7319.88,2.17,0,-1844,7493,7446,7423,7376,7353,7435,7365,1180,2220,5000,5320,10,1,23607712,1730,-0.57,0.18,12,0.06,-12935.00,40082.00,10020,20240314,-26.85,6990,20241209,4.86,8440,-13.15,20250110,7100,3.24,20250203,9900,-25.96,20240401,6990,4.86,20241209,0.68,N,071840,5000,1180 억,,513032,N,N,4,N,00,N
20250321,120639,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7320,-80,5,-1.08,96728880,13215,246.69,7430,7430,7280,9620,5180,7400,7319.63,2.17,0,-1797,7493,7446,7423,7376,7353,7435,7365,1180,2220,5000,5320,10,1,23607712,1728,-0.57,0.18,12,0.06,-12935.00,40082.00,10020,20240314,-26.95,6990,20241209,4.72,8440,-13.27,20250110,7100,3.10,20250203,9900,-26.06,20240401,6990,4.72,20241209,0.68,N,071840,5000,1180 억,,513032,N,N,4,N,00,N
20250321,110637,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7320,-80,5,-1.08,76454210,10448,195.03,7430,7430,7280,9620,5180,7400,7317.59,2.17,0,-1755,7493,7446,7423,7376,7353,7435,7365,1180,2220,5000,5320,10,1,23607712,1728,-0.57,0.18,12,0.04,-12935.00,40082.00,10020,20240314,-26.95,6990,20241209,4.72,8440,-13.27,20250110,7100,3.10,20250203,9900,-26.06,20240401,6990,4.72,20241209,0.68,N,071840,5000,1180 억,,513032,N,N,4,N,00,N
20250321,100638,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7280,-120,5,-1.62,55085250,7522,140.41,7430,7430,7280,9620,5180,7400,7323.22,2.17,0,-1427,7493,7446,7423,7376,7353,7435,7365,1180,2220,5000,5320,10,1,23607712,1719,-0.56,0.18,12,0.03,-12935.00,40082.00,10020,20240314,-27.35,6990,20241209,4.15,8440,-13.74,20250110,7100,2.54,20250203,9900,-26.46,20240401,6990,4.15,20241209,0.68,N,071840,5000,1180 억,,513032,N,N,4,N,00,N
20250321,090641,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7380,-20,5,-0.27,1582850,214,3.99,7430,7430,7380,9620,5180,7400,7396.50,2.17,0,-63,7493,7446,7423,7376,7353,7435,7365,1180,2220,5000,5320,10,1,23607712,1742,-0.57,0.18,12,0.00,-12935.00,40082.00,10020,20240314,-26.35,6990,20241209,5.58,8440,-12.56,20250110,7100,3.94,20250203,9900,-25.45,20240401,6990,5.58,20241209,0.68,N,071840,5000,1180 억,,513032,N,N,4,N,00,N
20250320,160930,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7400,-30,5,-0.40,39801240,5357,52.88,7460,7470,7400,9650,5210,7430,7429.76,2.18,0,-1841,7530,7480,7450,7400,7370,7465,7385,1180,2220,5000,5340,10,1,23607712,1747,-0.57,0.18,12,0.02,-12935.00,40082.00,10020,20240314,-26.15,6990,20241209,5.87,8440,-12.32,20250110,7100,4.23,20250203,9900,-25.25,20240401,6990,5.87,20241209,0.68,N,071840,5000,1180 억,,514917,N,N,4,N,00,N
20250320,150637,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7430,0,3,0.00,28564140,3839,37.89,7460,7470,7410,9650,5210,7430,7440.52,2.18,0,-1192,7530,7480,7450,7400,7370,7465,7385,1180,2220,5000,5340,10,1,23607712,1754,-0.57,0.19,12,0.02,-12935.00,40082.00,10020,20240314,-25.85,6990,20241209,6.29,8440,-11.97,20250110,7100,4.65,20250203,9900,-24.95,20240401,6990,6.29,20241209,0.68,N,071840,5000,1180 억,,514917,N,N,3,N,00,N
20250320,140639,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7420,-10,5,-0.13,28208020,3791,37.42,7460,7470,7410,9650,5210,7430,7440.79,2.18,0,-1161,7530,7480,7450,7400,7370,7465,7385,1180,2220,5000,5340,10,1,23607712,1752,-0.57,0.19,12,0.02,-12935.00,40082.00,10020,20240314,-25.95,6990,20241209,6.15,8440,-12.09,20250110,7100,4.51,20250203,9900,-25.05,20240401,6990,6.15,20241209,0.68,N,071840,5000,1180 억,,514917,N,N,3,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 20250321 160653 55 60.00 KOSPI 유통 N N N Y 60 N 7300 -100 5 -1.35 197320490 26979 503.62 7430 7430 7280 9620 5180 7400 7313.85 2.17 0 -3851 7493 7446 7423 7376 7353 7435 7365 1180 2220 5000 5320 10 1 23607712 1723 -0.56 0.18 12 0.11 -12935.00 40082.00 10020 20240314 -27.15 6990 20241209 4.43 8440 -13.51 20250110 7100 2.82 20250203 9900 -26.26 20240401 6990 4.43 20241209 0.68 N 071840 5000 1180 억 513032 N N 42 N 00 N
3 20250321 150637 55 60.00 KOSPI 유통 N N N Y 60 N 7300 -100 5 -1.35 184800390 25268 471.68 7430 7430 7280 9620 5180 7400 7313.61 2.17 0 -2960 7493 7446 7423 7376 7353 7435 7365 1180 2220 5000 5320 10 1 23607712 1723 -0.56 0.18 12 0.11 -12935.00 40082.00 10020 20240314 -27.15 6990 20241209 4.43 8440 -13.51 20250110 7100 2.82 20250203 9900 -26.26 20240401 6990 4.43 20241209 0.68 N 071840 5000 1180 억 513032 N N 4 N 00 N
4 20250321 140638 55 60.00 KOSPI 유통 N N N Y 60 N 7300 -100 5 -1.35 171156770 23406 436.92 7430 7430 7280 9620 5180 7400 7312.52 2.17 0 -1518 7493 7446 7423 7376 7353 7435 7365 1180 2220 5000 5320 10 1 23607712 1723 -0.56 0.18 12 0.10 -12935.00 40082.00 10020 20240314 -27.15 6990 20241209 4.43 8440 -13.51 20250110 7100 2.82 20250203 9900 -26.26 20240401 6990 4.43 20241209 0.68 N 071840 5000 1180 억 513032 N N 4 N 00 N
5 20250321 130638 55 60.00 KOSPI 유통 N N N Y 60 N 7330 -70 5 -0.95 111855100 15281 285.25 7430 7430 7280 9620 5180 7400 7319.88 2.17 0 -1844 7493 7446 7423 7376 7353 7435 7365 1180 2220 5000 5320 10 1 23607712 1730 -0.57 0.18 12 0.06 -12935.00 40082.00 10020 20240314 -26.85 6990 20241209 4.86 8440 -13.15 20250110 7100 3.24 20250203 9900 -25.96 20240401 6990 4.86 20241209 0.68 N 071840 5000 1180 억 513032 N N 4 N 00 N
6 20250321 120639 55 60.00 KOSPI 유통 N N N Y 60 N 7320 -80 5 -1.08 96728880 13215 246.69 7430 7430 7280 9620 5180 7400 7319.63 2.17 0 -1797 7493 7446 7423 7376 7353 7435 7365 1180 2220 5000 5320 10 1 23607712 1728 -0.57 0.18 12 0.06 -12935.00 40082.00 10020 20240314 -26.95 6990 20241209 4.72 8440 -13.27 20250110 7100 3.10 20250203 9900 -26.06 20240401 6990 4.72 20241209 0.68 N 071840 5000 1180 억 513032 N N 4 N 00 N
7 20250321 110637 55 60.00 KOSPI 유통 N N N Y 60 N 7320 -80 5 -1.08 76454210 10448 195.03 7430 7430 7280 9620 5180 7400 7317.59 2.17 0 -1755 7493 7446 7423 7376 7353 7435 7365 1180 2220 5000 5320 10 1 23607712 1728 -0.57 0.18 12 0.04 -12935.00 40082.00 10020 20240314 -26.95 6990 20241209 4.72 8440 -13.27 20250110 7100 3.10 20250203 9900 -26.06 20240401 6990 4.72 20241209 0.68 N 071840 5000 1180 억 513032 N N 4 N 00 N
8 20250321 100638 55 60.00 KOSPI 유통 N N N Y 60 N 7280 -120 5 -1.62 55085250 7522 140.41 7430 7430 7280 9620 5180 7400 7323.22 2.17 0 -1427 7493 7446 7423 7376 7353 7435 7365 1180 2220 5000 5320 10 1 23607712 1719 -0.56 0.18 12 0.03 -12935.00 40082.00 10020 20240314 -27.35 6990 20241209 4.15 8440 -13.74 20250110 7100 2.54 20250203 9900 -26.46 20240401 6990 4.15 20241209 0.68 N 071840 5000 1180 억 513032 N N 4 N 00 N
9 20250321 090641 55 60.00 KOSPI 유통 N N N Y 60 N 7380 -20 5 -0.27 1582850 214 3.99 7430 7430 7380 9620 5180 7400 7396.50 2.17 0 -63 7493 7446 7423 7376 7353 7435 7365 1180 2220 5000 5320 10 1 23607712 1742 -0.57 0.18 12 0.00 -12935.00 40082.00 10020 20240314 -26.35 6990 20241209 5.58 8440 -12.56 20250110 7100 3.94 20250203 9900 -25.45 20240401 6990 5.58 20241209 0.68 N 071840 5000 1180 억 513032 N N 4 N 00 N
10 20250320 160930 55 60.00 KOSPI 유통 N N N Y 60 N 7400 -30 5 -0.40 39801240 5357 52.88 7460 7470 7400 9650 5210 7430 7429.76 2.18 0 -1841 7530 7480 7450 7400 7370 7465 7385 1180 2220 5000 5340 10 1 23607712 1747 -0.57 0.18 12 0.02 -12935.00 40082.00 10020 20240314 -26.15 6990 20241209 5.87 8440 -12.32 20250110 7100 4.23 20250203 9900 -25.25 20240401 6990 5.87 20241209 0.68 N 071840 5000 1180 억 514917 N N 4 N 00 N
11 20250320 150637 55 60.00 KOSPI 유통 N N N Y 60 N 7430 0 3 0.00 28564140 3839 37.89 7460 7470 7410 9650 5210 7430 7440.52 2.18 0 -1192 7530 7480 7450 7400 7370 7465 7385 1180 2220 5000 5340 10 1 23607712 1754 -0.57 0.19 12 0.02 -12935.00 40082.00 10020 20240314 -25.85 6990 20241209 6.29 8440 -11.97 20250110 7100 4.65 20250203 9900 -24.95 20240401 6990 6.29 20241209 0.68 N 071840 5000 1180 억 514917 N N 3 N 00 N
12 20250320 140639 55 60.00 KOSPI 유통 N N N Y 60 N 7420 -10 5 -0.13 28208020 3791 37.42 7460 7470 7410 9650 5210 7430 7440.79 2.18 0 -1161 7530 7480 7450 7400 7370 7465 7385 1180 2220 5000 5340 10 1 23607712 1752 -0.57 0.19 12 0.02 -12935.00 40082.00 10020 20240314 -25.95 6990 20241209 6.15 8440 -12.09 20250110 7100 4.51 20250203 9900 -25.05 20240401 6990 6.15 20241209 0.68 N 071840 5000 1180 억 514917 N N 3 N 00 N