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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2650,30,2,1.15,801083141,303050,108.81,2635,2670,2625,3405,1835,2620,2643.40,10.56,0,16814,2670,2645,2610,2585,2550,2657,2597,5376,785,5000,1880,5,1,96866418,2567,8.36,0.25,12,0.31,317.00,10557.00,6460,20240625,-58.98,2305,20250203,14.97,2825,-6.19,20250220,2305,14.97,20250203,6460,-58.98,20240625,2305,14.97,20250203,4.69,N,001200,5000,5375 억,,10230036,N,N,1750,N,00,N
20250306,150115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2645,25,2,0.95,749031944,283377,101.74,2635,2670,2625,3405,1835,2620,2643.23,10.56,0,14478,2670,2645,2610,2585,2550,2657,2597,5376,785,5000,1880,5,1,96866418,2562,8.34,0.25,12,0.29,317.00,10557.00,6460,20240625,-59.06,2305,20250203,14.75,2825,-6.37,20250220,2305,14.75,20250203,6460,-59.06,20240625,2305,14.75,20250203,4.69,N,001200,5000,5375 억,,10230036,N,N,1013,N,00,N
20250306,140115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2645,25,2,0.95,687649308,260212,93.43,2635,2670,2625,3405,1835,2620,2642.65,10.56,0,15834,2670,2645,2610,2585,2550,2657,2597,5376,785,5000,1880,5,1,96866418,2562,8.34,0.25,12,0.27,317.00,10557.00,6460,20240625,-59.06,2305,20250203,14.75,2825,-6.37,20250220,2305,14.75,20250203,6460,-59.06,20240625,2305,14.75,20250203,4.69,N,001200,5000,5375 억,,10230036,N,N,1013,N,00,N
20250306,130115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2640,20,2,0.76,553151563,209289,75.14,2635,2670,2625,3405,1835,2620,2643.00,10.56,0,-8628,2670,2645,2610,2585,2550,2657,2597,5376,785,5000,1880,5,1,96866418,2557,8.33,0.25,12,0.22,317.00,10557.00,6460,20240625,-59.13,2305,20250203,14.53,2825,-6.55,20250220,2305,14.53,20250203,6460,-59.13,20240625,2305,14.53,20250203,4.69,N,001200,5000,5375 억,,10230036,N,N,1013,N,00,N
20250306,120116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2640,20,2,0.76,517914923,195944,70.35,2635,2670,2625,3405,1835,2620,2643.18,10.56,0,-6221,2670,2645,2610,2585,2550,2657,2597,5376,785,5000,1880,5,1,96866418,2557,8.33,0.25,12,0.20,317.00,10557.00,6460,20240625,-59.13,2305,20250203,14.53,2825,-6.55,20250220,2305,14.53,20250203,6460,-59.13,20240625,2305,14.53,20250203,4.69,N,001200,5000,5375 억,,10230036,N,N,1013,N,00,N
20250306,110115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2650,30,2,1.15,454549157,171958,61.74,2635,2670,2625,3405,1835,2620,2643.37,10.56,0,-4458,2670,2645,2610,2585,2550,2657,2597,5376,785,5000,1880,5,1,96866418,2567,8.36,0.25,12,0.18,317.00,10557.00,6460,20240625,-58.98,2305,20250203,14.97,2825,-6.19,20250220,2305,14.97,20250203,6460,-58.98,20240625,2305,14.97,20250203,4.69,N,001200,5000,5375 억,,10230036,N,N,1013,N,00,N
20250306,100115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2645,25,2,0.95,224727882,85046,30.54,2635,2655,2625,3405,1835,2620,2642.43,10.56,0,12800,2670,2645,2610,2585,2550,2657,2597,5376,785,5000,1880,5,1,96866418,2562,8.34,0.25,12,0.09,317.00,10557.00,6460,20240625,-59.06,2305,20250203,14.75,2825,-6.37,20250220,2305,14.75,20250203,6460,-59.06,20240625,2305,14.75,20250203,4.69,N,001200,5000,5375 억,,10230036,N,N,1013,N,00,N
20250306,090116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2640,20,2,0.76,22326525,8465,3.04,2635,2650,2635,3405,1835,2620,2637.51,10.56,0,347,2670,2645,2610,2585,2550,2657,2597,5376,785,5000,1880,5,1,96866418,2557,8.33,0.25,12,0.01,317.00,10557.00,6460,20240625,-59.13,2305,20250203,14.53,2825,-6.55,20250220,2305,14.53,20250203,6460,-59.13,20240625,2305,14.53,20250203,4.69,N,001200,5000,5375 억,,10230036,N,N,1013,N,00,N
20250305,160115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2620,35,2,1.35,711011288,272591,60.99,2575,2635,2575,3360,1810,2585,2608.34,10.50,0,58130,2658,2621,2578,2541,2498,2625,2545,5376,775,5000,1860,5,1,96866418,2538,8.26,0.25,12,0.28,317.00,10557.00,6460,20240625,-59.44,2305,20250203,13.67,2825,-7.26,20250220,2305,13.67,20250203,6460,-59.44,20240625,2305,13.67,20250203,4.66,N,001200,5000,5375 억,,10171917,N,N,1013,N,00,N
20250305,150116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2625,40,2,1.55,675944468,259217,58.00,2575,2635,2575,3360,1810,2585,2607.65,10.50,0,57358,2658,2621,2578,2541,2498,2625,2545,5376,775,5000,1860,5,1,96866418,2543,8.28,0.25,12,0.27,317.00,10557.00,6460,20240625,-59.37,2305,20250203,13.88,2825,-7.08,20250220,2305,13.88,20250203,6460,-59.37,20240625,2305,13.88,20250203,4.66,N,001200,5000,5375 억,,10171917,N,N,1879,N,00,N
20250305,140115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2625,40,2,1.55,588248568,225833,50.53,2575,2630,2575,3360,1810,2585,2604.81,10.50,0,63385,2658,2621,2578,2541,2498,2625,2545,5376,775,5000,1860,5,1,96866418,2543,8.28,0.25,12,0.23,317.00,10557.00,6460,20240625,-59.37,2305,20250203,13.88,2825,-7.08,20250220,2305,13.88,20250203,6460,-59.37,20240625,2305,13.88,20250203,4.66,N,001200,5000,5375 억,,10171917,N,N,1879,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 20250306 160115 55 40.00 KOSPI 증권 N N N Y 40 N 2650 30 2 1.15 801083141 303050 108.81 2635 2670 2625 3405 1835 2620 2643.40 10.56 0 16814 2670 2645 2610 2585 2550 2657 2597 5376 785 5000 1880 5 1 96866418 2567 8.36 0.25 12 0.31 317.00 10557.00 6460 20240625 -58.98 2305 20250203 14.97 2825 -6.19 20250220 2305 14.97 20250203 6460 -58.98 20240625 2305 14.97 20250203 4.69 N 001200 5000 5375 억 10230036 N N 1750 N 00 N
3 20250306 150115 55 40.00 KOSPI 증권 N N N Y 40 N 2645 25 2 0.95 749031944 283377 101.74 2635 2670 2625 3405 1835 2620 2643.23 10.56 0 14478 2670 2645 2610 2585 2550 2657 2597 5376 785 5000 1880 5 1 96866418 2562 8.34 0.25 12 0.29 317.00 10557.00 6460 20240625 -59.06 2305 20250203 14.75 2825 -6.37 20250220 2305 14.75 20250203 6460 -59.06 20240625 2305 14.75 20250203 4.69 N 001200 5000 5375 억 10230036 N N 1013 N 00 N
4 20250306 140115 55 40.00 KOSPI 증권 N N N Y 40 N 2645 25 2 0.95 687649308 260212 93.43 2635 2670 2625 3405 1835 2620 2642.65 10.56 0 15834 2670 2645 2610 2585 2550 2657 2597 5376 785 5000 1880 5 1 96866418 2562 8.34 0.25 12 0.27 317.00 10557.00 6460 20240625 -59.06 2305 20250203 14.75 2825 -6.37 20250220 2305 14.75 20250203 6460 -59.06 20240625 2305 14.75 20250203 4.69 N 001200 5000 5375 억 10230036 N N 1013 N 00 N
5 20250306 130115 55 40.00 KOSPI 증권 N N N Y 40 N 2640 20 2 0.76 553151563 209289 75.14 2635 2670 2625 3405 1835 2620 2643.00 10.56 0 -8628 2670 2645 2610 2585 2550 2657 2597 5376 785 5000 1880 5 1 96866418 2557 8.33 0.25 12 0.22 317.00 10557.00 6460 20240625 -59.13 2305 20250203 14.53 2825 -6.55 20250220 2305 14.53 20250203 6460 -59.13 20240625 2305 14.53 20250203 4.69 N 001200 5000 5375 억 10230036 N N 1013 N 00 N
6 20250306 120116 55 40.00 KOSPI 증권 N N N Y 40 N 2640 20 2 0.76 517914923 195944 70.35 2635 2670 2625 3405 1835 2620 2643.18 10.56 0 -6221 2670 2645 2610 2585 2550 2657 2597 5376 785 5000 1880 5 1 96866418 2557 8.33 0.25 12 0.20 317.00 10557.00 6460 20240625 -59.13 2305 20250203 14.53 2825 -6.55 20250220 2305 14.53 20250203 6460 -59.13 20240625 2305 14.53 20250203 4.69 N 001200 5000 5375 억 10230036 N N 1013 N 00 N
7 20250306 110115 55 40.00 KOSPI 증권 N N N Y 40 N 2650 30 2 1.15 454549157 171958 61.74 2635 2670 2625 3405 1835 2620 2643.37 10.56 0 -4458 2670 2645 2610 2585 2550 2657 2597 5376 785 5000 1880 5 1 96866418 2567 8.36 0.25 12 0.18 317.00 10557.00 6460 20240625 -58.98 2305 20250203 14.97 2825 -6.19 20250220 2305 14.97 20250203 6460 -58.98 20240625 2305 14.97 20250203 4.69 N 001200 5000 5375 억 10230036 N N 1013 N 00 N
8 20250306 100115 55 40.00 KOSPI 증권 N N N Y 40 N 2645 25 2 0.95 224727882 85046 30.54 2635 2655 2625 3405 1835 2620 2642.43 10.56 0 12800 2670 2645 2610 2585 2550 2657 2597 5376 785 5000 1880 5 1 96866418 2562 8.34 0.25 12 0.09 317.00 10557.00 6460 20240625 -59.06 2305 20250203 14.75 2825 -6.37 20250220 2305 14.75 20250203 6460 -59.06 20240625 2305 14.75 20250203 4.69 N 001200 5000 5375 억 10230036 N N 1013 N 00 N
9 20250306 090116 55 40.00 KOSPI 증권 N N N Y 40 N 2640 20 2 0.76 22326525 8465 3.04 2635 2650 2635 3405 1835 2620 2637.51 10.56 0 347 2670 2645 2610 2585 2550 2657 2597 5376 785 5000 1880 5 1 96866418 2557 8.33 0.25 12 0.01 317.00 10557.00 6460 20240625 -59.13 2305 20250203 14.53 2825 -6.55 20250220 2305 14.53 20250203 6460 -59.13 20240625 2305 14.53 20250203 4.69 N 001200 5000 5375 억 10230036 N N 1013 N 00 N
10 20250305 160115 55 40.00 KOSPI 증권 N N N Y 40 N 2620 35 2 1.35 711011288 272591 60.99 2575 2635 2575 3360 1810 2585 2608.34 10.50 0 58130 2658 2621 2578 2541 2498 2625 2545 5376 775 5000 1860 5 1 96866418 2538 8.26 0.25 12 0.28 317.00 10557.00 6460 20240625 -59.44 2305 20250203 13.67 2825 -7.26 20250220 2305 13.67 20250203 6460 -59.44 20240625 2305 13.67 20250203 4.66 N 001200 5000 5375 억 10171917 N N 1013 N 00 N
11 20250305 150116 55 40.00 KOSPI 증권 N N N Y 40 N 2625 40 2 1.55 675944468 259217 58.00 2575 2635 2575 3360 1810 2585 2607.65 10.50 0 57358 2658 2621 2578 2541 2498 2625 2545 5376 775 5000 1860 5 1 96866418 2543 8.28 0.25 12 0.27 317.00 10557.00 6460 20240625 -59.37 2305 20250203 13.88 2825 -7.08 20250220 2305 13.88 20250203 6460 -59.37 20240625 2305 13.88 20250203 4.66 N 001200 5000 5375 억 10171917 N N 1879 N 00 N
12 20250305 140115 55 40.00 KOSPI 증권 N N N Y 40 N 2625 40 2 1.55 588248568 225833 50.53 2575 2630 2575 3360 1810 2585 2604.81 10.50 0 63385 2658 2621 2578 2541 2498 2625 2545 5376 775 5000 1860 5 1 96866418 2543 8.28 0.25 12 0.23 317.00 10557.00 6460 20240625 -59.37 2305 20250203 13.88 2825 -7.08 20250220 2305 13.88 20250203 6460 -59.37 20240625 2305 13.88 20250203 4.66 N 001200 5000 5375 억 10171917 N N 1879 N 00 N