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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160613,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7700,90,2,1.18,101769110,13286,130.41,7610,7740,7550,9890,5330,7610,7659.85,2.30,0,1672,7770,7690,7630,7550,7490,7730,7590,1180,2280,5000,5470,10,1,23607712,1818,-5.14,0.14,12,0.06,-1498.00,53730.00,10780,20240223,-28.57,6990,20241209,10.16,8440,-8.77,20250110,7100,8.45,20250203,10020,-23.15,20240314,6990,10.16,20241209,0.66,N,071840,5000,1180 억,,542012,N,N,3,N,00,N
20250307,150617,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7660,50,2,0.66,98816385,12902,126.64,7610,7740,7550,9890,5330,7610,7659.00,2.30,0,1651,7770,7690,7630,7550,7490,7730,7590,1180,2280,5000,5470,10,1,23607712,1808,-5.11,0.14,12,0.05,-1498.00,53730.00,10780,20240223,-28.94,6990,20241209,9.59,8440,-9.24,20250110,7100,7.89,20250203,10020,-23.55,20240314,6990,9.59,20241209,0.66,N,071840,5000,1180 억,,542012,N,N,3,N,00,N
20250307,140614,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7700,90,2,1.18,90488310,11815,115.97,7610,7740,7550,9890,5330,7610,7658.77,2.30,0,2031,7770,7690,7630,7550,7490,7730,7590,1180,2280,5000,5470,10,1,23607712,1818,-5.14,0.14,12,0.05,-1498.00,53730.00,10780,20240223,-28.57,6990,20241209,10.16,8440,-8.77,20250110,7100,8.45,20250203,10020,-23.15,20240314,6990,10.16,20241209,0.66,N,071840,5000,1180 억,,542012,N,N,3,N,00,N
20250307,130615,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7690,80,2,1.05,84154670,10990,107.87,7610,7740,7550,9890,5330,7610,7657.39,2.30,0,1889,7770,7690,7630,7550,7490,7730,7590,1180,2280,5000,5470,10,1,23607712,1815,-5.13,0.14,12,0.05,-1498.00,53730.00,10780,20240223,-28.66,6990,20241209,10.01,8440,-8.89,20250110,7100,8.31,20250203,10020,-23.25,20240314,6990,10.01,20241209,0.66,N,071840,5000,1180 억,,542012,N,N,3,N,00,N
20250307,120616,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7640,30,2,0.39,68978510,9012,88.46,7610,7740,7550,9890,5330,7610,7654.07,2.30,0,1897,7770,7690,7630,7550,7490,7730,7590,1180,2280,5000,5470,10,1,23607712,1804,-5.10,0.14,12,0.04,-1498.00,53730.00,10780,20240223,-29.13,6990,20241209,9.30,8440,-9.48,20250110,7100,7.61,20250203,10020,-23.75,20240314,6990,9.30,20241209,0.66,N,071840,5000,1180 억,,542012,N,N,3,N,00,N
20250307,110615,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7700,90,2,1.18,37268040,4860,47.70,7610,7740,7550,9890,5330,7610,7668.32,2.30,0,458,7770,7690,7630,7550,7490,7730,7590,1180,2280,5000,5470,10,1,23607712,1818,-5.14,0.14,12,0.02,-1498.00,53730.00,10780,20240223,-28.57,6990,20241209,10.16,8440,-8.77,20250110,7100,8.45,20250203,10020,-23.15,20240314,6990,10.16,20241209,0.66,N,071840,5000,1180 억,,542012,N,N,3,N,00,N
20250307,100612,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7680,70,2,0.92,15384180,2017,19.80,7610,7680,7550,9890,5330,7610,7627.26,2.30,0,-105,7770,7690,7630,7550,7490,7730,7590,1180,2280,5000,5470,10,1,23607712,1813,-5.13,0.14,12,0.01,-1498.00,53730.00,10780,20240223,-28.76,6990,20241209,9.87,8440,-9.00,20250110,7100,8.17,20250203,10020,-23.35,20240314,6990,9.87,20241209,0.66,N,071840,5000,1180 억,,542012,N,N,3,N,00,N
20250307,090616,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7610,0,3,0.00,182640,24,0.24,7610,7610,7610,9890,5330,7610,7610.00,2.30,0,18,7770,7690,7630,7550,7490,7730,7590,1180,2280,5000,5470,10,1,23607712,1797,-5.08,0.14,12,0.00,-1498.00,53730.00,10780,20240223,-29.41,6990,20241209,8.87,8440,-9.83,20250110,7100,7.18,20250203,10020,-24.05,20240314,6990,8.87,20241209,0.66,N,071840,5000,1180 억,,542012,N,N,3,N,00,N
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
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 20250307 160613 55 60.00 KOSPI 유통 N N N Y 60 N 7700 90 2 1.18 101769110 13286 130.41 7610 7740 7550 9890 5330 7610 7659.85 2.30 0 1672 7770 7690 7630 7550 7490 7730 7590 1180 2280 5000 5470 10 1 23607712 1818 -5.14 0.14 12 0.06 -1498.00 53730.00 10780 20240223 -28.57 6990 20241209 10.16 8440 -8.77 20250110 7100 8.45 20250203 10020 -23.15 20240314 6990 10.16 20241209 0.66 N 071840 5000 1180 억 542012 N N 3 N 00 N
3 20250307 150617 55 60.00 KOSPI 유통 N N N Y 60 N 7660 50 2 0.66 98816385 12902 126.64 7610 7740 7550 9890 5330 7610 7659.00 2.30 0 1651 7770 7690 7630 7550 7490 7730 7590 1180 2280 5000 5470 10 1 23607712 1808 -5.11 0.14 12 0.05 -1498.00 53730.00 10780 20240223 -28.94 6990 20241209 9.59 8440 -9.24 20250110 7100 7.89 20250203 10020 -23.55 20240314 6990 9.59 20241209 0.66 N 071840 5000 1180 억 542012 N N 3 N 00 N
4 20250307 140614 55 60.00 KOSPI 유통 N N N Y 60 N 7700 90 2 1.18 90488310 11815 115.97 7610 7740 7550 9890 5330 7610 7658.77 2.30 0 2031 7770 7690 7630 7550 7490 7730 7590 1180 2280 5000 5470 10 1 23607712 1818 -5.14 0.14 12 0.05 -1498.00 53730.00 10780 20240223 -28.57 6990 20241209 10.16 8440 -8.77 20250110 7100 8.45 20250203 10020 -23.15 20240314 6990 10.16 20241209 0.66 N 071840 5000 1180 억 542012 N N 3 N 00 N
5 20250307 130615 55 60.00 KOSPI 유통 N N N Y 60 N 7690 80 2 1.05 84154670 10990 107.87 7610 7740 7550 9890 5330 7610 7657.39 2.30 0 1889 7770 7690 7630 7550 7490 7730 7590 1180 2280 5000 5470 10 1 23607712 1815 -5.13 0.14 12 0.05 -1498.00 53730.00 10780 20240223 -28.66 6990 20241209 10.01 8440 -8.89 20250110 7100 8.31 20250203 10020 -23.25 20240314 6990 10.01 20241209 0.66 N 071840 5000 1180 억 542012 N N 3 N 00 N
6 20250307 120616 55 60.00 KOSPI 유통 N N N Y 60 N 7640 30 2 0.39 68978510 9012 88.46 7610 7740 7550 9890 5330 7610 7654.07 2.30 0 1897 7770 7690 7630 7550 7490 7730 7590 1180 2280 5000 5470 10 1 23607712 1804 -5.10 0.14 12 0.04 -1498.00 53730.00 10780 20240223 -29.13 6990 20241209 9.30 8440 -9.48 20250110 7100 7.61 20250203 10020 -23.75 20240314 6990 9.30 20241209 0.66 N 071840 5000 1180 억 542012 N N 3 N 00 N
7 20250307 110615 55 60.00 KOSPI 유통 N N N Y 60 N 7700 90 2 1.18 37268040 4860 47.70 7610 7740 7550 9890 5330 7610 7668.32 2.30 0 458 7770 7690 7630 7550 7490 7730 7590 1180 2280 5000 5470 10 1 23607712 1818 -5.14 0.14 12 0.02 -1498.00 53730.00 10780 20240223 -28.57 6990 20241209 10.16 8440 -8.77 20250110 7100 8.45 20250203 10020 -23.15 20240314 6990 10.16 20241209 0.66 N 071840 5000 1180 억 542012 N N 3 N 00 N
8 20250307 100612 55 60.00 KOSPI 유통 N N N Y 60 N 7680 70 2 0.92 15384180 2017 19.80 7610 7680 7550 9890 5330 7610 7627.26 2.30 0 -105 7770 7690 7630 7550 7490 7730 7590 1180 2280 5000 5470 10 1 23607712 1813 -5.13 0.14 12 0.01 -1498.00 53730.00 10780 20240223 -28.76 6990 20241209 9.87 8440 -9.00 20250110 7100 8.17 20250203 10020 -23.35 20240314 6990 9.87 20241209 0.66 N 071840 5000 1180 억 542012 N N 3 N 00 N
9 20250307 090616 55 60.00 KOSPI 유통 N N N Y 60 N 7610 0 3 0.00 182640 24 0.24 7610 7610 7610 9890 5330 7610 7610.00 2.30 0 18 7770 7690 7630 7550 7490 7730 7590 1180 2280 5000 5470 10 1 23607712 1797 -5.08 0.14 12 0.00 -1498.00 53730.00 10780 20240223 -29.41 6990 20241209 8.87 8440 -9.83 20250110 7100 7.18 20250203 10020 -24.05 20240314 6990 8.87 20241209 0.66 N 071840 5000 1180 억 542012 N N 3 N 00 N
10 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
11 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
12 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