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
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
20250306,160757,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6900,40,2,0.58,829103565,120220,119.36,6860,7050,6760,8910,4810,6860,6896.55,0.82,0,-8699,7073,6966,6863,6756,6653,7020,6810,80,2050,500,4520,10,1,16068000,1109,31.65,4.34,12,0.75,218.00,1591.00,11240,20240524,-38.61,5520,20241210,25.00,7490,-7.88,20250228,5990,15.19,20250210,11240,-38.61,20240524,5520,25.00,20241210,1.00,N,123690,500,80 억,,132447,N,N,3,N,00,N
20250306,150756,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6880,20,2,0.29,807884845,117139,116.30,6860,7050,6760,8910,4810,6860,6896.81,0.82,0,-8349,7073,6966,6863,6756,6653,7020,6810,80,2050,500,4520,10,1,16068000,1105,31.56,4.32,12,0.73,218.00,1591.00,11240,20240524,-38.79,5520,20241210,24.64,7490,-8.14,20250228,5990,14.86,20250210,11240,-38.79,20240524,5520,24.64,20241210,1.00,N,123690,500,80 억,,132447,N,N,7,N,00,N
20250306,140755,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6860,0,3,0.00,734197785,106396,105.64,6860,7050,6760,8910,4810,6860,6900.61,0.82,0,-8470,7073,6966,6863,6756,6653,7020,6810,80,2050,500,4520,10,1,16068000,1102,31.47,4.31,12,0.66,218.00,1591.00,11240,20240524,-38.97,5520,20241210,24.28,7490,-8.41,20250228,5990,14.52,20250210,11240,-38.97,20240524,5520,24.28,20241210,1.00,N,123690,500,80 억,,132447,N,N,7,N,00,N
20250306,130757,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6880,20,2,0.29,672554525,97402,96.71,6860,7050,6760,8910,4810,6860,6904.94,0.82,0,-5966,7073,6966,6863,6756,6653,7020,6810,80,2050,500,4520,10,1,16068000,1105,31.56,4.32,12,0.61,218.00,1591.00,11240,20240524,-38.79,5520,20241210,24.64,7490,-8.14,20250228,5990,14.86,20250210,11240,-38.79,20240524,5520,24.64,20241210,1.00,N,123690,500,80 억,,132447,N,N,7,N,00,N
20250306,120756,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6880,20,2,0.29,586806655,84940,84.33,6860,7050,6760,8910,4810,6860,6908.48,0.82,0,-288,7073,6966,6863,6756,6653,7020,6810,80,2050,500,4520,10,1,16068000,1105,31.56,4.32,12,0.53,218.00,1591.00,11240,20240524,-38.79,5520,20241210,24.64,7490,-8.14,20250228,5990,14.86,20250210,11240,-38.79,20240524,5520,24.64,20241210,1.00,N,123690,500,80 억,,132447,N,N,7,N,00,N
20250306,110752,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6940,80,2,1.17,537815695,77840,77.28,6860,7050,6760,8910,4810,6860,6909.25,0.82,0,1838,7073,6966,6863,6756,6653,7020,6810,80,2050,500,4520,10,1,16068000,1115,31.83,4.36,12,0.48,218.00,1591.00,11240,20240524,-38.26,5520,20241210,25.72,7490,-7.34,20250228,5990,15.86,20250210,11240,-38.26,20240524,5520,25.72,20241210,1.00,N,123690,500,80 억,,132447,N,N,7,N,00,N
20250306,100755,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6945,85,2,1.24,284108175,41359,41.06,6860,6980,6760,8910,4810,6860,6869.32,0.82,0,6490,7073,6966,6863,6756,6653,7020,6810,80,2050,500,4520,10,1,16068000,1116,31.86,4.37,12,0.26,218.00,1591.00,11240,20240524,-38.21,5520,20241210,25.82,7490,-7.28,20250228,5990,15.94,20250210,11240,-38.21,20240524,5520,25.82,20241210,1.00,N,123690,500,80 억,,132447,N,N,7,N,00,N
20250306,090759,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6790,-70,5,-1.02,40428970,5927,5.88,6860,6910,6770,8910,4810,6860,6821.15,0.82,0,-1138,7073,6966,6863,6756,6653,7020,6810,80,2050,500,4520,10,1,16068000,1091,31.15,4.27,12,0.04,218.00,1591.00,11240,20240524,-39.59,5520,20241210,23.01,7490,-9.35,20250228,5990,13.36,20250210,11240,-39.59,20240524,5520,23.01,20241210,1.00,N,123690,500,80 억,,132447,N,N,7,N,00,N
20250305,160748,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6860,10,2,0.15,687330155,100498,62.66,6850,6970,6760,8900,4800,6850,6839.18,0.67,0,23064,7323,7086,6943,6706,6563,7015,6635,80,2050,500,4520,10,1,16068000,1102,31.47,4.31,12,0.63,218.00,1591.00,11240,20240524,-38.97,5520,20241210,24.28,7490,-8.41,20250228,5990,14.52,20250210,11240,-38.97,20240524,5520,24.28,20241210,1.01,N,123690,500,80 억,,107252,N,N,7,N,00,N
20250305,150750,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6850,0,3,0.00,646127165,94474,58.90,6850,6970,6760,8900,4800,6850,6839.21,0.67,0,21943,7323,7086,6943,6706,6563,7015,6635,80,2050,500,4520,10,1,16068000,1101,31.42,4.31,12,0.59,218.00,1591.00,11240,20240524,-39.06,5520,20241210,24.09,7490,-8.54,20250228,5990,14.36,20250210,11240,-39.06,20240524,5520,24.09,20241210,1.01,N,123690,500,80 억,,107252,N,N,6,N,00,N
20250305,140749,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6840,-10,5,-0.15,619006285,90510,56.43,6850,6970,6760,8900,4800,6850,6839.09,0.67,0,21363,7323,7086,6943,6706,6563,7015,6635,80,2050,500,4520,10,1,16068000,1099,31.38,4.30,12,0.56,218.00,1591.00,11240,20240524,-39.15,5520,20241210,23.91,7490,-8.68,20250228,5990,14.19,20250210,11240,-39.15,20240524,5520,23.91,20241210,1.01,N,123690,500,80 억,,107252,N,N,6,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 160757 57 100.00 KOSPI 유통 N N N N N 6900 40 2 0.58 829103565 120220 119.36 6860 7050 6760 8910 4810 6860 6896.55 0.82 0 -8699 7073 6966 6863 6756 6653 7020 6810 80 2050 500 4520 10 1 16068000 1109 31.65 4.34 12 0.75 218.00 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 1.00 N 123690 500 80 억 132447 N N 3 N 00 N
3 20250306 150756 57 100.00 KOSPI 유통 N N N N N 6880 20 2 0.29 807884845 117139 116.30 6860 7050 6760 8910 4810 6860 6896.81 0.82 0 -8349 7073 6966 6863 6756 6653 7020 6810 80 2050 500 4520 10 1 16068000 1105 31.56 4.32 12 0.73 218.00 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 1.00 N 123690 500 80 억 132447 N N 7 N 00 N
4 20250306 140755 57 100.00 KOSPI 유통 N N N N N 6860 0 3 0.00 734197785 106396 105.64 6860 7050 6760 8910 4810 6860 6900.61 0.82 0 -8470 7073 6966 6863 6756 6653 7020 6810 80 2050 500 4520 10 1 16068000 1102 31.47 4.31 12 0.66 218.00 1591.00 11240 20240524 -38.97 5520 20241210 24.28 7490 -8.41 20250228 5990 14.52 20250210 11240 -38.97 20240524 5520 24.28 20241210 1.00 N 123690 500 80 억 132447 N N 7 N 00 N
5 20250306 130757 57 100.00 KOSPI 유통 N N N N N 6880 20 2 0.29 672554525 97402 96.71 6860 7050 6760 8910 4810 6860 6904.94 0.82 0 -5966 7073 6966 6863 6756 6653 7020 6810 80 2050 500 4520 10 1 16068000 1105 31.56 4.32 12 0.61 218.00 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 1.00 N 123690 500 80 억 132447 N N 7 N 00 N
6 20250306 120756 57 100.00 KOSPI 유통 N N N N N 6880 20 2 0.29 586806655 84940 84.33 6860 7050 6760 8910 4810 6860 6908.48 0.82 0 -288 7073 6966 6863 6756 6653 7020 6810 80 2050 500 4520 10 1 16068000 1105 31.56 4.32 12 0.53 218.00 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 1.00 N 123690 500 80 억 132447 N N 7 N 00 N
7 20250306 110752 57 100.00 KOSPI 유통 N N N N N 6940 80 2 1.17 537815695 77840 77.28 6860 7050 6760 8910 4810 6860 6909.25 0.82 0 1838 7073 6966 6863 6756 6653 7020 6810 80 2050 500 4520 10 1 16068000 1115 31.83 4.36 12 0.48 218.00 1591.00 11240 20240524 -38.26 5520 20241210 25.72 7490 -7.34 20250228 5990 15.86 20250210 11240 -38.26 20240524 5520 25.72 20241210 1.00 N 123690 500 80 억 132447 N N 7 N 00 N
8 20250306 100755 57 100.00 KOSPI 유통 N N N N N 6945 85 2 1.24 284108175 41359 41.06 6860 6980 6760 8910 4810 6860 6869.32 0.82 0 6490 7073 6966 6863 6756 6653 7020 6810 80 2050 500 4520 10 1 16068000 1116 31.86 4.37 12 0.26 218.00 1591.00 11240 20240524 -38.21 5520 20241210 25.82 7490 -7.28 20250228 5990 15.94 20250210 11240 -38.21 20240524 5520 25.82 20241210 1.00 N 123690 500 80 억 132447 N N 7 N 00 N
9 20250306 090759 57 100.00 KOSPI 유통 N N N N N 6790 -70 5 -1.02 40428970 5927 5.88 6860 6910 6770 8910 4810 6860 6821.15 0.82 0 -1138 7073 6966 6863 6756 6653 7020 6810 80 2050 500 4520 10 1 16068000 1091 31.15 4.27 12 0.04 218.00 1591.00 11240 20240524 -39.59 5520 20241210 23.01 7490 -9.35 20250228 5990 13.36 20250210 11240 -39.59 20240524 5520 23.01 20241210 1.00 N 123690 500 80 억 132447 N N 7 N 00 N
10 20250305 160748 57 100.00 KOSPI 유통 N N N N N 6860 10 2 0.15 687330155 100498 62.66 6850 6970 6760 8900 4800 6850 6839.18 0.67 0 23064 7323 7086 6943 6706 6563 7015 6635 80 2050 500 4520 10 1 16068000 1102 31.47 4.31 12 0.63 218.00 1591.00 11240 20240524 -38.97 5520 20241210 24.28 7490 -8.41 20250228 5990 14.52 20250210 11240 -38.97 20240524 5520 24.28 20241210 1.01 N 123690 500 80 억 107252 N N 7 N 00 N
11 20250305 150750 57 100.00 KOSPI 유통 N N N N N 6850 0 3 0.00 646127165 94474 58.90 6850 6970 6760 8900 4800 6850 6839.21 0.67 0 21943 7323 7086 6943 6706 6563 7015 6635 80 2050 500 4520 10 1 16068000 1101 31.42 4.31 12 0.59 218.00 1591.00 11240 20240524 -39.06 5520 20241210 24.09 7490 -8.54 20250228 5990 14.36 20250210 11240 -39.06 20240524 5520 24.09 20241210 1.01 N 123690 500 80 억 107252 N N 6 N 00 N
12 20250305 140749 57 100.00 KOSPI 유통 N N N N N 6840 -10 5 -0.15 619006285 90510 56.43 6850 6970 6760 8900 4800 6850 6839.09 0.67 0 21363 7323 7086 6943 6706 6563 7015 6635 80 2050 500 4520 10 1 16068000 1099 31.38 4.30 12 0.56 218.00 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 1.01 N 123690 500 80 억 107252 N N 6 N 00 N