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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001200/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
20250311,160116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2590,-80,5,-3.00,1392692983,540561,122.87,2600,2610,2550,3470,1870,2670,2576.08,10.60,0,-176180,2766,2717,2646,2597,2526,2742,2622,5376,800,5000,1920,5,1,96866418,2509,8.17,0.25,12,0.56,317.00,10557.00,6460,20240625,-59.91,2305,20250203,12.36,2825,-8.32,20250220,2305,12.36,20250203,6460,-59.91,20240625,2305,12.36,20250203,4.63,N,001200,5000,5375 억,,10263853,N,N,125,N,00,N
20250311,150116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2590,-80,5,-3.00,1258339768,488576,111.05,2600,2610,2550,3470,1870,2670,2575.52,10.60,0,-176486,2766,2717,2646,2597,2526,2742,2622,5376,800,5000,1920,5,1,96866418,2509,8.17,0.25,12,0.50,317.00,10557.00,6460,20240625,-59.91,2305,20250203,12.36,2825,-8.32,20250220,2305,12.36,20250203,6460,-59.91,20240625,2305,12.36,20250203,4.63,N,001200,5000,5375 억,,10263853,N,N,125,N,00,N
20250311,140116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2595,-75,5,-2.81,1064067068,413599,94.01,2600,2610,2550,3470,1870,2670,2572.70,10.60,0,-172576,2766,2717,2646,2597,2526,2742,2622,5376,800,5000,1920,5,1,96866418,2514,8.19,0.25,12,0.43,317.00,10557.00,6460,20240625,-59.83,2305,20250203,12.58,2825,-8.14,20250220,2305,12.58,20250203,6460,-59.83,20240625,2305,12.58,20250203,4.63,N,001200,5000,5375 억,,10263853,N,N,125,N,00,N
20250311,130116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2595,-75,5,-2.81,1022601173,397659,90.39,2600,2610,2550,3470,1870,2670,2571.55,10.60,0,-178969,2766,2717,2646,2597,2526,2742,2622,5376,800,5000,1920,5,1,96866418,2514,8.19,0.25,12,0.41,317.00,10557.00,6460,20240625,-59.83,2305,20250203,12.58,2825,-8.14,20250220,2305,12.58,20250203,6460,-59.83,20240625,2305,12.58,20250203,4.63,N,001200,5000,5375 억,,10263853,N,N,125,N,00,N
20250311,120116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2590,-80,5,-3.00,981914975,382002,86.83,2600,2610,2550,3470,1870,2670,2570.44,10.60,0,-177197,2766,2717,2646,2597,2526,2742,2622,5376,800,5000,1920,5,1,96866418,2509,8.17,0.25,12,0.39,317.00,10557.00,6460,20240625,-59.91,2305,20250203,12.36,2825,-8.32,20250220,2305,12.36,20250203,6460,-59.91,20240625,2305,12.36,20250203,4.63,N,001200,5000,5375 억,,10263853,N,N,125,N,00,N
20250311,110116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2575,-95,5,-3.56,877848078,341783,77.69,2600,2610,2550,3470,1870,2670,2568.44,10.60,0,-199928,2766,2717,2646,2597,2526,2742,2622,5376,800,5000,1920,5,1,96866418,2494,8.12,0.24,12,0.35,317.00,10557.00,6460,20240625,-60.14,2305,20250203,11.71,2825,-8.85,20250220,2305,11.71,20250203,6460,-60.14,20240625,2305,11.71,20250203,4.63,N,001200,5000,5375 억,,10263853,N,N,125,N,00,N
20250311,100116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2565,-105,5,-3.93,637478522,247932,56.35,2600,2610,2550,3470,1870,2670,2571.18,10.60,0,-149309,2766,2717,2646,2597,2526,2742,2622,5376,800,5000,1920,5,1,96866418,2485,8.09,0.24,12,0.26,317.00,10557.00,6460,20240625,-60.29,2305,20250203,11.28,2825,-9.20,20250220,2305,11.28,20250203,6460,-60.29,20240625,2305,11.28,20250203,4.63,N,001200,5000,5375 억,,10263853,N,N,125,N,00,N
20250311,090115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2605,-65,5,-2.43,40036085,15389,3.50,2600,2610,2600,3470,1870,2670,2601.59,10.60,0,1880,2766,2717,2646,2597,2526,2742,2622,5376,800,5000,1920,5,1,96866418,2523,8.22,0.25,12,0.02,317.00,10557.00,6460,20240625,-59.67,2305,20250203,13.02,2825,-7.79,20250220,2305,13.02,20250203,6460,-59.67,20240625,2305,13.02,20250203,4.63,N,001200,5000,5375 억,,10263853,N,N,125,N,00,N
20250310,160115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2670,80,2,3.09,1156135543,437730,96.46,2590,2695,2575,3365,1815,2590,2641.17,10.47,0,124904,2680,2635,2605,2560,2530,2620,2545,5376,775,5000,1860,5,1,96866418,2586,8.42,0.25,12,0.45,317.00,10557.00,6460,20240625,-58.67,2305,20250203,15.84,2825,-5.49,20250220,2305,15.84,20250203,6460,-58.67,20240625,2305,15.84,20250203,4.65,N,001200,5000,5375 억,,10143613,N,N,125,N,00,N
20250310,150116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2665,75,2,2.90,1114955768,422317,93.06,2590,2695,2575,3365,1815,2590,2640.09,10.47,0,124864,2680,2635,2605,2560,2530,2620,2545,5376,775,5000,1860,5,1,96866418,2581,8.41,0.25,12,0.44,317.00,10557.00,6460,20240625,-58.75,2305,20250203,15.62,2825,-5.66,20250220,2305,15.62,20250203,6460,-58.75,20240625,2305,15.62,20250203,4.65,N,001200,5000,5375 억,,10143613,N,N,264,N,00,N
20250310,140115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2675,85,2,3.28,1020793233,387024,85.29,2590,2695,2575,3365,1815,2590,2637.55,10.47,0,116026,2680,2635,2605,2560,2530,2620,2545,5376,775,5000,1860,5,1,96866418,2591,8.44,0.25,12,0.40,317.00,10557.00,6460,20240625,-58.59,2305,20250203,16.05,2825,-5.31,20250220,2305,16.05,20250203,6460,-58.59,20240625,2305,16.05,20250203,4.65,N,001200,5000,5375 억,,10143613,N,N,264,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 20250311 160116 55 40.00 KOSPI 증권 N N N Y 40 N 2590 -80 5 -3.00 1392692983 540561 122.87 2600 2610 2550 3470 1870 2670 2576.08 10.60 0 -176180 2766 2717 2646 2597 2526 2742 2622 5376 800 5000 1920 5 1 96866418 2509 8.17 0.25 12 0.56 317.00 10557.00 6460 20240625 -59.91 2305 20250203 12.36 2825 -8.32 20250220 2305 12.36 20250203 6460 -59.91 20240625 2305 12.36 20250203 4.63 N 001200 5000 5375 억 10263853 N N 125 N 00 N
3 20250311 150116 55 40.00 KOSPI 증권 N N N Y 40 N 2590 -80 5 -3.00 1258339768 488576 111.05 2600 2610 2550 3470 1870 2670 2575.52 10.60 0 -176486 2766 2717 2646 2597 2526 2742 2622 5376 800 5000 1920 5 1 96866418 2509 8.17 0.25 12 0.50 317.00 10557.00 6460 20240625 -59.91 2305 20250203 12.36 2825 -8.32 20250220 2305 12.36 20250203 6460 -59.91 20240625 2305 12.36 20250203 4.63 N 001200 5000 5375 억 10263853 N N 125 N 00 N
4 20250311 140116 55 40.00 KOSPI 증권 N N N Y 40 N 2595 -75 5 -2.81 1064067068 413599 94.01 2600 2610 2550 3470 1870 2670 2572.70 10.60 0 -172576 2766 2717 2646 2597 2526 2742 2622 5376 800 5000 1920 5 1 96866418 2514 8.19 0.25 12 0.43 317.00 10557.00 6460 20240625 -59.83 2305 20250203 12.58 2825 -8.14 20250220 2305 12.58 20250203 6460 -59.83 20240625 2305 12.58 20250203 4.63 N 001200 5000 5375 억 10263853 N N 125 N 00 N
5 20250311 130116 55 40.00 KOSPI 증권 N N N Y 40 N 2595 -75 5 -2.81 1022601173 397659 90.39 2600 2610 2550 3470 1870 2670 2571.55 10.60 0 -178969 2766 2717 2646 2597 2526 2742 2622 5376 800 5000 1920 5 1 96866418 2514 8.19 0.25 12 0.41 317.00 10557.00 6460 20240625 -59.83 2305 20250203 12.58 2825 -8.14 20250220 2305 12.58 20250203 6460 -59.83 20240625 2305 12.58 20250203 4.63 N 001200 5000 5375 억 10263853 N N 125 N 00 N
6 20250311 120116 55 40.00 KOSPI 증권 N N N Y 40 N 2590 -80 5 -3.00 981914975 382002 86.83 2600 2610 2550 3470 1870 2670 2570.44 10.60 0 -177197 2766 2717 2646 2597 2526 2742 2622 5376 800 5000 1920 5 1 96866418 2509 8.17 0.25 12 0.39 317.00 10557.00 6460 20240625 -59.91 2305 20250203 12.36 2825 -8.32 20250220 2305 12.36 20250203 6460 -59.91 20240625 2305 12.36 20250203 4.63 N 001200 5000 5375 억 10263853 N N 125 N 00 N
7 20250311 110116 55 40.00 KOSPI 증권 N N N Y 40 N 2575 -95 5 -3.56 877848078 341783 77.69 2600 2610 2550 3470 1870 2670 2568.44 10.60 0 -199928 2766 2717 2646 2597 2526 2742 2622 5376 800 5000 1920 5 1 96866418 2494 8.12 0.24 12 0.35 317.00 10557.00 6460 20240625 -60.14 2305 20250203 11.71 2825 -8.85 20250220 2305 11.71 20250203 6460 -60.14 20240625 2305 11.71 20250203 4.63 N 001200 5000 5375 억 10263853 N N 125 N 00 N
8 20250311 100116 55 40.00 KOSPI 증권 N N N Y 40 N 2565 -105 5 -3.93 637478522 247932 56.35 2600 2610 2550 3470 1870 2670 2571.18 10.60 0 -149309 2766 2717 2646 2597 2526 2742 2622 5376 800 5000 1920 5 1 96866418 2485 8.09 0.24 12 0.26 317.00 10557.00 6460 20240625 -60.29 2305 20250203 11.28 2825 -9.20 20250220 2305 11.28 20250203 6460 -60.29 20240625 2305 11.28 20250203 4.63 N 001200 5000 5375 억 10263853 N N 125 N 00 N
9 20250311 090115 55 40.00 KOSPI 증권 N N N Y 40 N 2605 -65 5 -2.43 40036085 15389 3.50 2600 2610 2600 3470 1870 2670 2601.59 10.60 0 1880 2766 2717 2646 2597 2526 2742 2622 5376 800 5000 1920 5 1 96866418 2523 8.22 0.25 12 0.02 317.00 10557.00 6460 20240625 -59.67 2305 20250203 13.02 2825 -7.79 20250220 2305 13.02 20250203 6460 -59.67 20240625 2305 13.02 20250203 4.63 N 001200 5000 5375 억 10263853 N N 125 N 00 N
10 20250310 160115 55 40.00 KOSPI 증권 N N N Y 40 N 2670 80 2 3.09 1156135543 437730 96.46 2590 2695 2575 3365 1815 2590 2641.17 10.47 0 124904 2680 2635 2605 2560 2530 2620 2545 5376 775 5000 1860 5 1 96866418 2586 8.42 0.25 12 0.45 317.00 10557.00 6460 20240625 -58.67 2305 20250203 15.84 2825 -5.49 20250220 2305 15.84 20250203 6460 -58.67 20240625 2305 15.84 20250203 4.65 N 001200 5000 5375 억 10143613 N N 125 N 00 N
11 20250310 150116 55 40.00 KOSPI 증권 N N N Y 40 N 2665 75 2 2.90 1114955768 422317 93.06 2590 2695 2575 3365 1815 2590 2640.09 10.47 0 124864 2680 2635 2605 2560 2530 2620 2545 5376 775 5000 1860 5 1 96866418 2581 8.41 0.25 12 0.44 317.00 10557.00 6460 20240625 -58.75 2305 20250203 15.62 2825 -5.66 20250220 2305 15.62 20250203 6460 -58.75 20240625 2305 15.62 20250203 4.65 N 001200 5000 5375 억 10143613 N N 264 N 00 N
12 20250310 140115 55 40.00 KOSPI 증권 N N N Y 40 N 2675 85 2 3.28 1020793233 387024 85.29 2590 2695 2575 3365 1815 2590 2637.55 10.47 0 116026 2680 2635 2605 2560 2530 2620 2545 5376 775 5000 1860 5 1 96866418 2591 8.44 0.25 12 0.40 317.00 10557.00 6460 20240625 -58.59 2305 20250203 16.05 2825 -5.31 20250220 2305 16.05 20250203 6460 -58.59 20240625 2305 16.05 20250203 4.65 N 001200 5000 5375 억 10143613 N N 264 N 00 N