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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010420/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
20250312,160245,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1191,13,2,1.10,16480589,13879,153.55,1174,1194,1174,1531,825,1178,1187.45,0.60,0,-376,1188,1182,1175,1169,1162,1186,1173,102,353,500,800,1,1,20493012,244,-6.14,0.57,12,0.07,-194.00,2094.00,1517,20241114,-21.49,910,20240806,30.88,1400,-14.93,20250123,1071,11.20,20250103,1517,-21.49,20241114,910,30.88,20240806,0.16,N,010420,500,102 억,,123563,N,N,13,N,00,N
20250312,150247,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1191,13,2,1.10,15276490,12868,142.36,1174,1194,1174,1531,825,1178,1187.17,0.60,0,-381,1188,1182,1175,1169,1162,1186,1173,102,353,500,800,1,1,20493012,244,-6.14,0.57,12,0.06,-194.00,2094.00,1517,20241114,-21.49,910,20240806,30.88,1400,-14.93,20250123,1071,11.20,20250103,1517,-21.49,20241114,910,30.88,20240806,0.16,N,010420,500,102 억,,123563,N,N,2,N,00,N
20250312,140245,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1192,14,2,1.19,15216886,12818,141.81,1174,1194,1174,1531,825,1178,1187.15,0.60,0,-382,1188,1182,1175,1169,1162,1186,1173,102,353,500,800,1,1,20493012,244,-6.14,0.57,12,0.06,-194.00,2094.00,1517,20241114,-21.42,910,20240806,30.99,1400,-14.86,20250123,1071,11.30,20250103,1517,-21.42,20241114,910,30.99,20240806,0.16,N,010420,500,102 억,,123563,N,N,2,N,00,N
20250312,130245,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1193,15,2,1.27,8563507,7236,80.05,1174,1194,1174,1531,825,1178,1183.46,0.60,0,-184,1188,1182,1175,1169,1162,1186,1173,102,353,500,800,1,1,20493012,244,-6.15,0.57,12,0.04,-194.00,2094.00,1517,20241114,-21.36,910,20240806,31.10,1400,-14.79,20250123,1071,11.39,20250103,1517,-21.36,20241114,910,31.10,20240806,0.16,N,010420,500,102 억,,123563,N,N,2,N,00,N
20250312,120246,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1192,14,2,1.19,6316020,5347,59.15,1174,1194,1174,1531,825,1178,1181.23,0.60,0,-184,1188,1182,1175,1169,1162,1186,1173,102,353,500,800,1,1,20493012,244,-6.14,0.57,12,0.03,-194.00,2094.00,1517,20241114,-21.42,910,20240806,30.99,1400,-14.86,20250123,1071,11.30,20250103,1517,-21.42,20241114,910,30.99,20240806,0.16,N,010420,500,102 억,,123563,N,N,2,N,00,N
20250312,110244,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1189,11,2,0.93,5874023,4976,55.05,1174,1194,1174,1531,825,1178,1180.47,0.60,0,-184,1188,1182,1175,1169,1162,1186,1173,102,353,500,800,1,1,20493012,244,-6.13,0.57,12,0.02,-194.00,2094.00,1517,20241114,-21.62,910,20240806,30.66,1400,-15.07,20250123,1071,11.02,20250103,1517,-21.62,20241114,910,30.66,20240806,0.16,N,010420,500,102 억,,123563,N,N,2,N,00,N
20250312,100245,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1181,3,2,0.25,2700481,2297,25.41,1174,1187,1174,1531,825,1178,1175.66,0.60,0,-61,1188,1182,1175,1169,1162,1186,1173,102,353,500,800,1,1,20493012,242,-6.09,0.56,12,0.01,-194.00,2094.00,1517,20241114,-22.15,910,20240806,29.78,1400,-15.64,20250123,1071,10.27,20250103,1517,-22.15,20241114,910,29.78,20240806,0.16,N,010420,500,102 억,,123563,N,N,2,N,00,N
20250312,090246,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1175,-3,5,-0.25,538883,459,5.08,1174,1175,1174,1531,825,1178,1174.04,0.60,0,-32,1188,1182,1175,1169,1162,1186,1173,102,353,500,800,1,1,20493012,241,-6.06,0.56,12,0.00,-194.00,2094.00,1517,20241114,-22.54,910,20240806,29.12,1400,-16.07,20250123,1071,9.71,20250103,1517,-22.54,20241114,910,29.12,20240806,0.16,N,010420,500,102 억,,123563,N,N,2,N,00,N
20250311,160244,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1178,-4,5,-0.34,10507830,8933,83.82,1171,1181,1168,1536,828,1182,1176.29,0.61,0,-509,1202,1192,1182,1172,1162,1187,1167,102,354,500,800,1,1,20493012,241,-6.07,0.56,12,0.04,-194.00,2094.00,1517,20241114,-22.35,910,20240806,29.45,1400,-15.86,20250123,1071,9.99,20250103,1517,-22.35,20241114,910,29.45,20240806,0.16,N,010420,500,102 억,,124086,N,N,2,N,00,N
20250311,150245,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1178,-4,5,-0.34,8743036,7432,69.74,1171,1181,1168,1536,828,1182,1176.40,0.61,0,-19,1202,1192,1182,1172,1162,1187,1167,102,354,500,800,1,1,20493012,241,-6.07,0.56,12,0.04,-194.00,2094.00,1517,20241114,-22.35,910,20240806,29.45,1400,-15.86,20250123,1071,9.99,20250103,1517,-22.35,20241114,910,29.45,20240806,0.16,N,010420,500,102 억,,124086,N,N,5,N,00,N
20250311,140245,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1179,-3,5,-0.25,7615511,6473,60.74,1171,1181,1168,1536,828,1182,1176.50,0.61,0,-20,1202,1192,1182,1172,1162,1187,1167,102,354,500,800,1,1,20493012,242,-6.08,0.56,12,0.03,-194.00,2094.00,1517,20241114,-22.28,910,20240806,29.56,1400,-15.79,20250123,1071,10.08,20250103,1517,-22.28,20241114,910,29.56,20240806,0.16,N,010420,500,102 억,,124086,N,N,5,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 20250312 160245 57 100.00 KOSPI 유통 N N N N N 1191 13 2 1.10 16480589 13879 153.55 1174 1194 1174 1531 825 1178 1187.45 0.60 0 -376 1188 1182 1175 1169 1162 1186 1173 102 353 500 800 1 1 20493012 244 -6.14 0.57 12 0.07 -194.00 2094.00 1517 20241114 -21.49 910 20240806 30.88 1400 -14.93 20250123 1071 11.20 20250103 1517 -21.49 20241114 910 30.88 20240806 0.16 N 010420 500 102 억 123563 N N 13 N 00 N
3 20250312 150247 57 100.00 KOSPI 유통 N N N N N 1191 13 2 1.10 15276490 12868 142.36 1174 1194 1174 1531 825 1178 1187.17 0.60 0 -381 1188 1182 1175 1169 1162 1186 1173 102 353 500 800 1 1 20493012 244 -6.14 0.57 12 0.06 -194.00 2094.00 1517 20241114 -21.49 910 20240806 30.88 1400 -14.93 20250123 1071 11.20 20250103 1517 -21.49 20241114 910 30.88 20240806 0.16 N 010420 500 102 억 123563 N N 2 N 00 N
4 20250312 140245 57 100.00 KOSPI 유통 N N N N N 1192 14 2 1.19 15216886 12818 141.81 1174 1194 1174 1531 825 1178 1187.15 0.60 0 -382 1188 1182 1175 1169 1162 1186 1173 102 353 500 800 1 1 20493012 244 -6.14 0.57 12 0.06 -194.00 2094.00 1517 20241114 -21.42 910 20240806 30.99 1400 -14.86 20250123 1071 11.30 20250103 1517 -21.42 20241114 910 30.99 20240806 0.16 N 010420 500 102 억 123563 N N 2 N 00 N
5 20250312 130245 57 100.00 KOSPI 유통 N N N N N 1193 15 2 1.27 8563507 7236 80.05 1174 1194 1174 1531 825 1178 1183.46 0.60 0 -184 1188 1182 1175 1169 1162 1186 1173 102 353 500 800 1 1 20493012 244 -6.15 0.57 12 0.04 -194.00 2094.00 1517 20241114 -21.36 910 20240806 31.10 1400 -14.79 20250123 1071 11.39 20250103 1517 -21.36 20241114 910 31.10 20240806 0.16 N 010420 500 102 억 123563 N N 2 N 00 N
6 20250312 120246 57 100.00 KOSPI 유통 N N N N N 1192 14 2 1.19 6316020 5347 59.15 1174 1194 1174 1531 825 1178 1181.23 0.60 0 -184 1188 1182 1175 1169 1162 1186 1173 102 353 500 800 1 1 20493012 244 -6.14 0.57 12 0.03 -194.00 2094.00 1517 20241114 -21.42 910 20240806 30.99 1400 -14.86 20250123 1071 11.30 20250103 1517 -21.42 20241114 910 30.99 20240806 0.16 N 010420 500 102 억 123563 N N 2 N 00 N
7 20250312 110244 57 100.00 KOSPI 유통 N N N N N 1189 11 2 0.93 5874023 4976 55.05 1174 1194 1174 1531 825 1178 1180.47 0.60 0 -184 1188 1182 1175 1169 1162 1186 1173 102 353 500 800 1 1 20493012 244 -6.13 0.57 12 0.02 -194.00 2094.00 1517 20241114 -21.62 910 20240806 30.66 1400 -15.07 20250123 1071 11.02 20250103 1517 -21.62 20241114 910 30.66 20240806 0.16 N 010420 500 102 억 123563 N N 2 N 00 N
8 20250312 100245 57 100.00 KOSPI 유통 N N N N N 1181 3 2 0.25 2700481 2297 25.41 1174 1187 1174 1531 825 1178 1175.66 0.60 0 -61 1188 1182 1175 1169 1162 1186 1173 102 353 500 800 1 1 20493012 242 -6.09 0.56 12 0.01 -194.00 2094.00 1517 20241114 -22.15 910 20240806 29.78 1400 -15.64 20250123 1071 10.27 20250103 1517 -22.15 20241114 910 29.78 20240806 0.16 N 010420 500 102 억 123563 N N 2 N 00 N
9 20250312 090246 57 100.00 KOSPI 유통 N N N N N 1175 -3 5 -0.25 538883 459 5.08 1174 1175 1174 1531 825 1178 1174.04 0.60 0 -32 1188 1182 1175 1169 1162 1186 1173 102 353 500 800 1 1 20493012 241 -6.06 0.56 12 0.00 -194.00 2094.00 1517 20241114 -22.54 910 20240806 29.12 1400 -16.07 20250123 1071 9.71 20250103 1517 -22.54 20241114 910 29.12 20240806 0.16 N 010420 500 102 억 123563 N N 2 N 00 N
10 20250311 160244 57 100.00 KOSPI 유통 N N N N N 1178 -4 5 -0.34 10507830 8933 83.82 1171 1181 1168 1536 828 1182 1176.29 0.61 0 -509 1202 1192 1182 1172 1162 1187 1167 102 354 500 800 1 1 20493012 241 -6.07 0.56 12 0.04 -194.00 2094.00 1517 20241114 -22.35 910 20240806 29.45 1400 -15.86 20250123 1071 9.99 20250103 1517 -22.35 20241114 910 29.45 20240806 0.16 N 010420 500 102 억 124086 N N 2 N 00 N
11 20250311 150245 57 100.00 KOSPI 유통 N N N N N 1178 -4 5 -0.34 8743036 7432 69.74 1171 1181 1168 1536 828 1182 1176.40 0.61 0 -19 1202 1192 1182 1172 1162 1187 1167 102 354 500 800 1 1 20493012 241 -6.07 0.56 12 0.04 -194.00 2094.00 1517 20241114 -22.35 910 20240806 29.45 1400 -15.86 20250123 1071 9.99 20250103 1517 -22.35 20241114 910 29.45 20240806 0.16 N 010420 500 102 억 124086 N N 5 N 00 N
12 20250311 140245 57 100.00 KOSPI 유통 N N N N N 1179 -3 5 -0.25 7615511 6473 60.74 1171 1181 1168 1536 828 1182 1176.50 0.61 0 -20 1202 1192 1182 1172 1162 1187 1167 102 354 500 800 1 1 20493012 242 -6.08 0.56 12 0.03 -194.00 2094.00 1517 20241114 -22.28 910 20240806 29.56 1400 -15.79 20250123 1071 10.08 20250103 1517 -22.28 20241114 910 29.56 20240806 0.16 N 010420 500 102 억 124086 N N 5 N 00 N