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

Update 2025-03-31 1176 top30,price

Browse Source
This commit is contained in:
ened
2025-03-31 18:20:09 +09:00
parent 9077be234c
commit 38bbc3c8b6
1176 changed files with 8852 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

6
001200/price/prices-20250301.csv
View File

@@ -1,4 +1,10 @@
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
20250331,160539,55,40.00,KOSPI,신저가,증권,N,N,N,Y,40,N,2355,-90,5,-3.68,1902575472,815507,143.78,2420,2420,2280,3175,1715,2445,2332.99,10.53,0,54933,2518,2481,2453,2416,2388,2467,2402,5376,730,5000,1760,5,1,96866418,2281,7.43,0.22,12,0.84,317.00,10557.00,6460,20240625,-63.54,2280,20250331,3.29,2825,-16.64,20250220,2280,3.29,20250331,6460,-63.54,20240625,2280,3.29,20250331,4.53,Y,001200,5000,5375 억,,10204578,N,N,4980,N,00,N
20250331,150540,55,40.00,KOSPI,신저가,증권,N,N,N,Y,40,N,2370,-75,5,-3.07,1843069582,790282,139.33,2420,2420,2280,3175,1715,2445,2332.17,10.53,0,52822,2518,2481,2453,2416,2388,2467,2402,5376,730,5000,1760,5,1,96866418,2296,7.48,0.22,12,0.82,317.00,10557.00,6460,20240625,-63.31,2280,20250331,3.95,2825,-16.11,20250220,2280,3.95,20250331,6460,-63.31,20240625,2280,3.95,20250331,4.53,Y,001200,5000,5375 억,,10204578,N,N,1729,N,00,N
20250331,130123,55,40.00,KOSPI,신저가,증권,N,N,N,Y,40,N,2330,-115,5,-4.70,1568913647,673148,118.68,2420,2420,2280,3175,1715,2445,2330.71,10.53,0,49612,2518,2481,2453,2416,2388,2467,2402,5376,730,5000,1760,5,1,96866418,2257,7.35,0.22,12,0.69,317.00,10557.00,6460,20240625,-63.93,2280,20250331,2.19,2825,-17.52,20250220,2280,2.19,20250331,6460,-63.93,20240625,2280,2.19,20250331,4.53,Y,001200,5000,5375 억,,10204578,N,N,1729,N,00,N
20250331,120523,55,40.00,KOSPI,신저가,증권,N,N,N,Y,40,N,2340,-105,5,-4.29,1114334942,476744,84.05,2420,2420,2280,3175,1715,2445,2337.39,10.53,0,21664,2518,2481,2453,2416,2388,2467,2402,5376,730,5000,1760,5,1,96866418,2267,7.38,0.22,12,0.49,317.00,10557.00,6460,20240625,-63.78,2280,20250331,2.63,2825,-17.17,20250220,2280,2.63,20250331,6460,-63.78,20240625,2280,2.63,20250331,4.53,Y,001200,5000,5375 억,,10204578,N,N,1729,N,00,N
20250331,100116,55,40.00,KOSPI,신저가,증권,N,N,N,Y,40,N,2355,-90,5,-3.68,743558558,317986,56.06,2420,2420,2280,3175,1715,2445,2338.34,10.53,0,15499,2518,2481,2453,2416,2388,2467,2402,5376,730,5000,1760,5,1,96866418,2281,7.43,0.22,12,0.33,317.00,10557.00,6460,20240625,-63.54,2280,20250331,3.29,2825,-16.64,20250220,2280,3.29,20250331,6460,-63.54,20240625,2280,3.29,20250331,4.53,Y,001200,5000,5375 억,,10204578,N,N,1729,N,00,N
20250331,090215,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2390,-55,5,-2.25,26412940,10988,1.94,2420,2420,2390,3175,1715,2445,2403.80,10.53,0,-3692,2518,2481,2453,2416,2388,2467,2402,5376,730,5000,1760,5,1,96866418,2315,7.54,0.23,12,0.01,317.00,10557.00,6460,20240625,-63.00,2305,20250203,3.69,2825,-15.40,20250220,2305,3.69,20250203,6460,-63.00,20240625,2305,3.69,20250203,4.53,Y,001200,5000,5375 억,,10204578,N,N,1729,N,00,N
20250328,160116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2445,-95,5,-3.74,1386621555,565671,162.79,2490,2490,2425,3300,1780,2540,2451.29,10.57,0,-208270,2596,2567,2551,2522,2506,2560,2515,5376,760,5000,1820,5,1,96866418,2368,7.71,0.23,12,0.58,317.00,10557.00,6460,20240625,-62.15,2305,20250203,6.07,2825,-13.45,20250220,2305,6.07,20250203,6460,-62.15,20240625,2305,6.07,20250203,4.51,N,001200,5000,5375 억,,10235877,N,N,1729,N,00,N
20250328,150117,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2445,-95,5,-3.74,1339207675,546279,157.21,2490,2490,2425,3300,1780,2540,2451.51,10.57,0,-207707,2596,2567,2551,2522,2506,2560,2515,5376,760,5000,1820,5,1,96866418,2368,7.71,0.23,12,0.56,317.00,10557.00,6460,20240625,-62.15,2305,20250203,6.07,2825,-13.45,20250220,2305,6.07,20250203,6460,-62.15,20240625,2305,6.07,20250203,4.51,N,001200,5000,5375 억,,10235877,N,N,5709,N,00,N
20250328,140118,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2455,-85,5,-3.35,1190466590,485659,139.76,2490,2490,2425,3300,1780,2540,2451.24,10.57,0,-185160,2596,2567,2551,2522,2506,2560,2515,5376,760,5000,1820,5,1,96866418,2378,7.74,0.23,12,0.50,317.00,10557.00,6460,20240625,-62.00,2305,20250203,6.51,2825,-13.10,20250220,2305,6.51,20250203,6460,-62.00,20240625,2305,6.51,20250203,4.51,N,001200,5000,5375 억,,10235877,N,N,5709,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 20250331 160539 55 40.00 KOSPI 신저가 증권 N N N Y 40 N 2355 -90 5 -3.68 1902575472 815507 143.78 2420 2420 2280 3175 1715 2445 2332.99 10.53 0 54933 2518 2481 2453 2416 2388 2467 2402 5376 730 5000 1760 5 1 96866418 2281 7.43 0.22 12 0.84 317.00 10557.00 6460 20240625 -63.54 2280 20250331 3.29 2825 -16.64 20250220 2280 3.29 20250331 6460 -63.54 20240625 2280 3.29 20250331 4.53 Y 001200 5000 5375 억 10204578 N N 4980 N 00 N
3 20250331 150540 55 40.00 KOSPI 신저가 증권 N N N Y 40 N 2370 -75 5 -3.07 1843069582 790282 139.33 2420 2420 2280 3175 1715 2445 2332.17 10.53 0 52822 2518 2481 2453 2416 2388 2467 2402 5376 730 5000 1760 5 1 96866418 2296 7.48 0.22 12 0.82 317.00 10557.00 6460 20240625 -63.31 2280 20250331 3.95 2825 -16.11 20250220 2280 3.95 20250331 6460 -63.31 20240625 2280 3.95 20250331 4.53 Y 001200 5000 5375 억 10204578 N N 1729 N 00 N
4 20250331 130123 55 40.00 KOSPI 신저가 증권 N N N Y 40 N 2330 -115 5 -4.70 1568913647 673148 118.68 2420 2420 2280 3175 1715 2445 2330.71 10.53 0 49612 2518 2481 2453 2416 2388 2467 2402 5376 730 5000 1760 5 1 96866418 2257 7.35 0.22 12 0.69 317.00 10557.00 6460 20240625 -63.93 2280 20250331 2.19 2825 -17.52 20250220 2280 2.19 20250331 6460 -63.93 20240625 2280 2.19 20250331 4.53 Y 001200 5000 5375 억 10204578 N N 1729 N 00 N
5 20250331 120523 55 40.00 KOSPI 신저가 증권 N N N Y 40 N 2340 -105 5 -4.29 1114334942 476744 84.05 2420 2420 2280 3175 1715 2445 2337.39 10.53 0 21664 2518 2481 2453 2416 2388 2467 2402 5376 730 5000 1760 5 1 96866418 2267 7.38 0.22 12 0.49 317.00 10557.00 6460 20240625 -63.78 2280 20250331 2.63 2825 -17.17 20250220 2280 2.63 20250331 6460 -63.78 20240625 2280 2.63 20250331 4.53 Y 001200 5000 5375 억 10204578 N N 1729 N 00 N
6 20250331 100116 55 40.00 KOSPI 신저가 증권 N N N Y 40 N 2355 -90 5 -3.68 743558558 317986 56.06 2420 2420 2280 3175 1715 2445 2338.34 10.53 0 15499 2518 2481 2453 2416 2388 2467 2402 5376 730 5000 1760 5 1 96866418 2281 7.43 0.22 12 0.33 317.00 10557.00 6460 20240625 -63.54 2280 20250331 3.29 2825 -16.64 20250220 2280 3.29 20250331 6460 -63.54 20240625 2280 3.29 20250331 4.53 Y 001200 5000 5375 억 10204578 N N 1729 N 00 N
7 20250331 090215 55 40.00 KOSPI 증권 N N N Y 40 N 2390 -55 5 -2.25 26412940 10988 1.94 2420 2420 2390 3175 1715 2445 2403.80 10.53 0 -3692 2518 2481 2453 2416 2388 2467 2402 5376 730 5000 1760 5 1 96866418 2315 7.54 0.23 12 0.01 317.00 10557.00 6460 20240625 -63.00 2305 20250203 3.69 2825 -15.40 20250220 2305 3.69 20250203 6460 -63.00 20240625 2305 3.69 20250203 4.53 Y 001200 5000 5375 억 10204578 N N 1729 N 00 N
8 20250328 160116 55 40.00 KOSPI 증권 N N N Y 40 N 2445 -95 5 -3.74 1386621555 565671 162.79 2490 2490 2425 3300 1780 2540 2451.29 10.57 0 -208270 2596 2567 2551 2522 2506 2560 2515 5376 760 5000 1820 5 1 96866418 2368 7.71 0.23 12 0.58 317.00 10557.00 6460 20240625 -62.15 2305 20250203 6.07 2825 -13.45 20250220 2305 6.07 20250203 6460 -62.15 20240625 2305 6.07 20250203 4.51 N 001200 5000 5375 억 10235877 N N 1729 N 00 N
9 20250328 150117 55 40.00 KOSPI 증권 N N N Y 40 N 2445 -95 5 -3.74 1339207675 546279 157.21 2490 2490 2425 3300 1780 2540 2451.51 10.57 0 -207707 2596 2567 2551 2522 2506 2560 2515 5376 760 5000 1820 5 1 96866418 2368 7.71 0.23 12 0.56 317.00 10557.00 6460 20240625 -62.15 2305 20250203 6.07 2825 -13.45 20250220 2305 6.07 20250203 6460 -62.15 20240625 2305 6.07 20250203 4.51 N 001200 5000 5375 억 10235877 N N 5709 N 00 N
10 20250328 140118 55 40.00 KOSPI 증권 N N N Y 40 N 2455 -85 5 -3.35 1190466590 485659 139.76 2490 2490 2425 3300 1780 2540 2451.24 10.57 0 -185160 2596 2567 2551 2522 2506 2560 2515 5376 760 5000 1820 5 1 96866418 2378 7.74 0.23 12 0.50 317.00 10557.00 6460 20240625 -62.00 2305 20250203 6.51 2825 -13.10 20250220 2305 6.51 20250203 6460 -62.00 20240625 2305 6.51 20250203 4.51 N 001200 5000 5375 억 10235877 N N 5709 N 00 N