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
123690/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
20250312,160811,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6910,200,2,2.98,673994050,98220,165.46,6720,6970,6610,8720,4700,6710,6862.06,0.84,0,26071,6943,6826,6613,6496,6283,6885,6555,80,2010,500,4420,10,1,16068000,1110,31.70,4.34,12,0.61,218.00,1591.00,11240,20240524,-38.52,5520,20241210,25.18,7490,-7.74,20250228,5990,15.36,20250210,11240,-38.52,20240524,5520,25.18,20241210,1.04,N,123690,500,80 억,,135502,N,N,17,N,00,N
20250312,150812,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6880,170,2,2.53,614551405,89600,150.94,6720,6970,6610,8720,4700,6710,6858.83,0.84,0,25781,6943,6826,6613,6496,6283,6885,6555,80,2010,500,4420,10,1,16068000,1105,31.56,4.32,12,0.56,218.00,1591.00,11240,20240524,-38.79,5520,20241210,24.64,7490,-8.14,20250228,5990,14.86,20250210,11240,-38.79,20240524,5520,24.64,20241210,1.04,N,123690,500,80 억,,135502,N,N,3,N,00,N
20250312,140811,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6900,190,2,2.83,569329475,83022,139.86,6720,6970,6610,8720,4700,6710,6857.57,0.84,0,28093,6943,6826,6613,6496,6283,6885,6555,80,2010,500,4420,10,1,16068000,1109,31.65,4.34,12,0.52,218.00,1591.00,11240,20240524,-38.61,5520,20241210,25.00,7490,-7.88,20250228,5990,15.19,20250210,11240,-38.61,20240524,5520,25.00,20241210,1.04,N,123690,500,80 억,,135502,N,N,3,N,00,N
20250312,130811,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6920,210,2,3.13,490717145,71645,120.69,6720,6970,6610,8720,4700,6710,6849.29,0.84,0,26888,6943,6826,6613,6496,6283,6885,6555,80,2010,500,4420,10,1,16068000,1112,31.74,4.35,12,0.45,218.00,1591.00,11240,20240524,-38.43,5520,20241210,25.36,7490,-7.61,20250228,5990,15.53,20250210,11240,-38.43,20240524,5520,25.36,20241210,1.04,N,123690,500,80 억,,135502,N,N,3,N,00,N
20250312,120813,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6870,160,2,2.38,290168005,42653,71.85,6720,6940,6610,8720,4700,6710,6802.99,0.84,0,15818,6943,6826,6613,6496,6283,6885,6555,80,2010,500,4420,10,1,16068000,1104,31.51,4.32,12,0.27,218.00,1591.00,11240,20240524,-38.88,5520,20241210,24.46,7490,-8.28,20250228,5990,14.69,20250210,11240,-38.88,20240524,5520,24.46,20241210,1.04,N,123690,500,80 억,,135502,N,N,3,N,00,N
20250312,110808,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6840,130,2,1.94,187009315,27663,46.60,6720,6870,6610,8720,4700,6710,6760.27,0.84,0,8443,6943,6826,6613,6496,6283,6885,6555,80,2010,500,4420,10,1,16068000,1099,31.38,4.30,12,0.17,218.00,1591.00,11240,20240524,-39.15,5520,20241210,23.91,7490,-8.68,20250228,5990,14.19,20250210,11240,-39.15,20240524,5520,23.91,20241210,1.04,N,123690,500,80 억,,135502,N,N,3,N,00,N
20250312,100809,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6780,70,2,1.04,115452045,17179,28.94,6720,6790,6610,8720,4700,6710,6720.53,0.84,0,2768,6943,6826,6613,6496,6283,6885,6555,80,2010,500,4420,10,1,16068000,1089,31.10,4.26,12,0.11,218.00,1591.00,11240,20240524,-39.68,5520,20241210,22.83,7490,-9.48,20250228,5990,13.19,20250210,11240,-39.68,20240524,5520,22.83,20241210,1.04,N,123690,500,80 억,,135502,N,N,3,N,00,N
20250312,090815,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6700,-10,5,-0.15,25823225,3858,6.50,6720,6720,6610,8720,4700,6710,6693.42,0.84,0,-1037,6943,6826,6613,6496,6283,6885,6555,80,2010,500,4420,10,1,16068000,1077,30.73,4.21,12,0.02,218.00,1591.00,11240,20240524,-40.39,5520,20241210,21.38,7490,-10.55,20250228,5990,11.85,20250210,11240,-40.39,20240524,5520,21.38,20241210,1.04,N,123690,500,80 억,,135502,N,N,3,N,00,N
20250311,160804,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6710,50,2,0.75,388418945,59243,130.39,6510,6730,6400,8650,4670,6660,6556.34,0.79,0,8446,6773,6716,6683,6626,6593,6705,6615,80,1990,500,4390,10,1,16068000,1078,30.78,4.22,12,0.37,218.00,1591.00,11240,20240524,-40.30,5520,20241210,21.56,7490,-10.41,20250228,5990,12.02,20250210,11240,-40.30,20240524,5520,21.56,20241210,1.06,N,123690,500,80 억,,126812,N,N,3,N,00,N
20250311,150808,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6690,30,2,0.45,367290195,56080,123.43,6510,6700,6400,8650,4670,6660,6549.40,0.79,0,8722,6773,6716,6683,6626,6593,6705,6615,80,1990,500,4390,10,1,16068000,1075,30.69,4.20,12,0.35,218.00,1591.00,11240,20240524,-40.48,5520,20241210,21.20,7490,-10.68,20250228,5990,11.69,20250210,11240,-40.48,20240524,5520,21.20,20241210,1.06,N,123690,500,80 억,,126812,N,N,2,N,00,N
20250311,140808,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6670,10,2,0.15,347669485,53143,116.96,6510,6670,6400,8650,4670,6660,6542.15,0.79,0,9914,6773,6716,6683,6626,6593,6705,6615,80,1990,500,4390,10,1,16068000,1072,30.60,4.19,12,0.33,218.00,1591.00,11240,20240524,-40.66,5520,20241210,20.83,7490,-10.95,20250228,5990,11.35,20250210,11240,-40.66,20240524,5520,20.83,20241210,1.06,N,123690,500,80 억,,126812,N,N,2,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 160811 57 100.00 KOSPI 유통 N N N N N 6910 200 2 2.98 673994050 98220 165.46 6720 6970 6610 8720 4700 6710 6862.06 0.84 0 26071 6943 6826 6613 6496 6283 6885 6555 80 2010 500 4420 10 1 16068000 1110 31.70 4.34 12 0.61 218.00 1591.00 11240 20240524 -38.52 5520 20241210 25.18 7490 -7.74 20250228 5990 15.36 20250210 11240 -38.52 20240524 5520 25.18 20241210 1.04 N 123690 500 80 억 135502 N N 17 N 00 N
3 20250312 150812 57 100.00 KOSPI 유통 N N N N N 6880 170 2 2.53 614551405 89600 150.94 6720 6970 6610 8720 4700 6710 6858.83 0.84 0 25781 6943 6826 6613 6496 6283 6885 6555 80 2010 500 4420 10 1 16068000 1105 31.56 4.32 12 0.56 218.00 1591.00 11240 20240524 -38.79 5520 20241210 24.64 7490 -8.14 20250228 5990 14.86 20250210 11240 -38.79 20240524 5520 24.64 20241210 1.04 N 123690 500 80 억 135502 N N 3 N 00 N
4 20250312 140811 57 100.00 KOSPI 유통 N N N N N 6900 190 2 2.83 569329475 83022 139.86 6720 6970 6610 8720 4700 6710 6857.57 0.84 0 28093 6943 6826 6613 6496 6283 6885 6555 80 2010 500 4420 10 1 16068000 1109 31.65 4.34 12 0.52 218.00 1591.00 11240 20240524 -38.61 5520 20241210 25.00 7490 -7.88 20250228 5990 15.19 20250210 11240 -38.61 20240524 5520 25.00 20241210 1.04 N 123690 500 80 억 135502 N N 3 N 00 N
5 20250312 130811 57 100.00 KOSPI 유통 N N N N N 6920 210 2 3.13 490717145 71645 120.69 6720 6970 6610 8720 4700 6710 6849.29 0.84 0 26888 6943 6826 6613 6496 6283 6885 6555 80 2010 500 4420 10 1 16068000 1112 31.74 4.35 12 0.45 218.00 1591.00 11240 20240524 -38.43 5520 20241210 25.36 7490 -7.61 20250228 5990 15.53 20250210 11240 -38.43 20240524 5520 25.36 20241210 1.04 N 123690 500 80 억 135502 N N 3 N 00 N
6 20250312 120813 57 100.00 KOSPI 유통 N N N N N 6870 160 2 2.38 290168005 42653 71.85 6720 6940 6610 8720 4700 6710 6802.99 0.84 0 15818 6943 6826 6613 6496 6283 6885 6555 80 2010 500 4420 10 1 16068000 1104 31.51 4.32 12 0.27 218.00 1591.00 11240 20240524 -38.88 5520 20241210 24.46 7490 -8.28 20250228 5990 14.69 20250210 11240 -38.88 20240524 5520 24.46 20241210 1.04 N 123690 500 80 억 135502 N N 3 N 00 N
7 20250312 110808 57 100.00 KOSPI 유통 N N N N N 6840 130 2 1.94 187009315 27663 46.60 6720 6870 6610 8720 4700 6710 6760.27 0.84 0 8443 6943 6826 6613 6496 6283 6885 6555 80 2010 500 4420 10 1 16068000 1099 31.38 4.30 12 0.17 218.00 1591.00 11240 20240524 -39.15 5520 20241210 23.91 7490 -8.68 20250228 5990 14.19 20250210 11240 -39.15 20240524 5520 23.91 20241210 1.04 N 123690 500 80 억 135502 N N 3 N 00 N
8 20250312 100809 57 100.00 KOSPI 유통 N N N N N 6780 70 2 1.04 115452045 17179 28.94 6720 6790 6610 8720 4700 6710 6720.53 0.84 0 2768 6943 6826 6613 6496 6283 6885 6555 80 2010 500 4420 10 1 16068000 1089 31.10 4.26 12 0.11 218.00 1591.00 11240 20240524 -39.68 5520 20241210 22.83 7490 -9.48 20250228 5990 13.19 20250210 11240 -39.68 20240524 5520 22.83 20241210 1.04 N 123690 500 80 억 135502 N N 3 N 00 N
9 20250312 090815 57 100.00 KOSPI 유통 N N N N N 6700 -10 5 -0.15 25823225 3858 6.50 6720 6720 6610 8720 4700 6710 6693.42 0.84 0 -1037 6943 6826 6613 6496 6283 6885 6555 80 2010 500 4420 10 1 16068000 1077 30.73 4.21 12 0.02 218.00 1591.00 11240 20240524 -40.39 5520 20241210 21.38 7490 -10.55 20250228 5990 11.85 20250210 11240 -40.39 20240524 5520 21.38 20241210 1.04 N 123690 500 80 억 135502 N N 3 N 00 N
10 20250311 160804 57 100.00 KOSPI 유통 N N N N N 6710 50 2 0.75 388418945 59243 130.39 6510 6730 6400 8650 4670 6660 6556.34 0.79 0 8446 6773 6716 6683 6626 6593 6705 6615 80 1990 500 4390 10 1 16068000 1078 30.78 4.22 12 0.37 218.00 1591.00 11240 20240524 -40.30 5520 20241210 21.56 7490 -10.41 20250228 5990 12.02 20250210 11240 -40.30 20240524 5520 21.56 20241210 1.06 N 123690 500 80 억 126812 N N 3 N 00 N
11 20250311 150808 57 100.00 KOSPI 유통 N N N N N 6690 30 2 0.45 367290195 56080 123.43 6510 6700 6400 8650 4670 6660 6549.40 0.79 0 8722 6773 6716 6683 6626 6593 6705 6615 80 1990 500 4390 10 1 16068000 1075 30.69 4.20 12 0.35 218.00 1591.00 11240 20240524 -40.48 5520 20241210 21.20 7490 -10.68 20250228 5990 11.69 20250210 11240 -40.48 20240524 5520 21.20 20241210 1.06 N 123690 500 80 억 126812 N N 2 N 00 N
12 20250311 140808 57 100.00 KOSPI 유통 N N N N N 6670 10 2 0.15 347669485 53143 116.96 6510 6670 6400 8650 4670 6660 6542.15 0.79 0 9914 6773 6716 6683 6626 6593 6705 6615 80 1990 500 4390 10 1 16068000 1072 30.60 4.19 12 0.33 218.00 1591.00 11240 20240524 -40.66 5520 20241210 20.83 7490 -10.95 20250228 5990 11.35 20250210 11240 -40.66 20240524 5520 20.83 20241210 1.06 N 123690 500 80 억 126812 N N 2 N 00 N