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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160816,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6810,-100,5,-1.45,344887205,50592,51.29,6990,6990,6760,8980,4840,6910,6817.03,1.01,0,-9839,7190,7050,6830,6690,6470,7120,6760,80,2070,500,4560,10,1,16068000,1094,31.24,4.28,12,0.31,218.00,1591.00,11240,20240524,-39.41,5520,20241210,23.37,7490,-9.08,20250228,5990,13.69,20250210,11240,-39.41,20240524,5520,23.37,20241210,1.04,N,123690,500,80 억,,161718,N,N,48,N,00,N
20250313,150816,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6800,-110,5,-1.59,320628655,47027,47.67,6990,6990,6760,8980,4840,6910,6817.97,1.01,0,-9124,7190,7050,6830,6690,6470,7120,6760,80,2070,500,4560,10,1,16068000,1093,31.19,4.27,12,0.29,218.00,1591.00,11240,20240524,-39.50,5520,20241210,23.19,7490,-9.21,20250228,5990,13.52,20250210,11240,-39.50,20240524,5520,23.19,20241210,1.04,N,123690,500,80 억,,161718,N,N,17,N,00,N
20250313,140815,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6790,-120,5,-1.74,310219355,45493,46.12,6990,6990,6760,8980,4840,6910,6819.06,1.01,0,-8595,7190,7050,6830,6690,6470,7120,6760,80,2070,500,4560,10,1,16068000,1091,31.15,4.27,12,0.28,218.00,1591.00,11240,20240524,-39.59,5520,20241210,23.01,7490,-9.35,20250228,5990,13.36,20250210,11240,-39.59,20240524,5520,23.01,20241210,1.04,N,123690,500,80 억,,161718,N,N,17,N,00,N
20250313,130817,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6800,-110,5,-1.59,267339860,39170,39.71,6990,6990,6770,8980,4840,6910,6825.12,1.01,0,-10905,7190,7050,6830,6690,6470,7120,6760,80,2070,500,4560,10,1,16068000,1093,31.19,4.27,12,0.24,218.00,1591.00,11240,20240524,-39.50,5520,20241210,23.19,7490,-9.21,20250228,5990,13.52,20250210,11240,-39.50,20240524,5520,23.19,20241210,1.04,N,123690,500,80 억,,161718,N,N,17,N,00,N
20250313,120816,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6800,-110,5,-1.59,225802215,33053,33.51,6990,6990,6790,8980,4840,6910,6831.52,1.01,0,-9468,7190,7050,6830,6690,6470,7120,6760,80,2070,500,4560,10,1,16068000,1093,31.19,4.27,12,0.21,218.00,1591.00,11240,20240524,-39.50,5520,20241210,23.19,7490,-9.21,20250228,5990,13.52,20250210,11240,-39.50,20240524,5520,23.19,20241210,1.04,N,123690,500,80 억,,161718,N,N,17,N,00,N
20250313,110817,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6820,-90,5,-1.30,193044135,28246,28.63,6990,6990,6790,8980,4840,6910,6834.39,1.01,0,-5802,7190,7050,6830,6690,6470,7120,6760,80,2070,500,4560,10,1,16068000,1096,31.28,4.29,12,0.18,218.00,1591.00,11240,20240524,-39.32,5520,20241210,23.55,7490,-8.95,20250228,5990,13.86,20250210,11240,-39.32,20240524,5520,23.55,20241210,1.04,N,123690,500,80 억,,161718,N,N,17,N,00,N
20250313,100815,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6800,-110,5,-1.59,171251355,25047,25.39,6990,6990,6790,8980,4840,6910,6837.20,1.01,0,-5011,7190,7050,6830,6690,6470,7120,6760,80,2070,500,4560,10,1,16068000,1093,31.19,4.27,12,0.16,218.00,1591.00,11240,20240524,-39.50,5520,20241210,23.19,7490,-9.21,20250228,5990,13.52,20250210,11240,-39.50,20240524,5520,23.19,20241210,1.04,N,123690,500,80 억,,161718,N,N,17,N,00,N
20250313,090817,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6800,-110,5,-1.59,39289950,5700,5.78,6990,6990,6800,8980,4840,6910,6892.97,1.01,0,-2154,7190,7050,6830,6690,6470,7120,6760,80,2070,500,4560,10,1,16068000,1093,31.19,4.27,12,0.04,218.00,1591.00,11240,20240524,-39.50,5520,20241210,23.19,7490,-9.21,20250228,5990,13.52,20250210,11240,-39.50,20240524,5520,23.19,20241210,1.04,N,123690,500,80 억,,161718,N,N,17,N,00,N
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
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 20250313 160816 57 100.00 KOSPI 유통 N N N N N 6810 -100 5 -1.45 344887205 50592 51.29 6990 6990 6760 8980 4840 6910 6817.03 1.01 0 -9839 7190 7050 6830 6690 6470 7120 6760 80 2070 500 4560 10 1 16068000 1094 31.24 4.28 12 0.31 218.00 1591.00 11240 20240524 -39.41 5520 20241210 23.37 7490 -9.08 20250228 5990 13.69 20250210 11240 -39.41 20240524 5520 23.37 20241210 1.04 N 123690 500 80 억 161718 N N 48 N 00 N
3 20250313 150816 57 100.00 KOSPI 유통 N N N N N 6800 -110 5 -1.59 320628655 47027 47.67 6990 6990 6760 8980 4840 6910 6817.97 1.01 0 -9124 7190 7050 6830 6690 6470 7120 6760 80 2070 500 4560 10 1 16068000 1093 31.19 4.27 12 0.29 218.00 1591.00 11240 20240524 -39.50 5520 20241210 23.19 7490 -9.21 20250228 5990 13.52 20250210 11240 -39.50 20240524 5520 23.19 20241210 1.04 N 123690 500 80 억 161718 N N 17 N 00 N
4 20250313 140815 57 100.00 KOSPI 유통 N N N N N 6790 -120 5 -1.74 310219355 45493 46.12 6990 6990 6760 8980 4840 6910 6819.06 1.01 0 -8595 7190 7050 6830 6690 6470 7120 6760 80 2070 500 4560 10 1 16068000 1091 31.15 4.27 12 0.28 218.00 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 1.04 N 123690 500 80 억 161718 N N 17 N 00 N
5 20250313 130817 57 100.00 KOSPI 유통 N N N N N 6800 -110 5 -1.59 267339860 39170 39.71 6990 6990 6770 8980 4840 6910 6825.12 1.01 0 -10905 7190 7050 6830 6690 6470 7120 6760 80 2070 500 4560 10 1 16068000 1093 31.19 4.27 12 0.24 218.00 1591.00 11240 20240524 -39.50 5520 20241210 23.19 7490 -9.21 20250228 5990 13.52 20250210 11240 -39.50 20240524 5520 23.19 20241210 1.04 N 123690 500 80 억 161718 N N 17 N 00 N
6 20250313 120816 57 100.00 KOSPI 유통 N N N N N 6800 -110 5 -1.59 225802215 33053 33.51 6990 6990 6790 8980 4840 6910 6831.52 1.01 0 -9468 7190 7050 6830 6690 6470 7120 6760 80 2070 500 4560 10 1 16068000 1093 31.19 4.27 12 0.21 218.00 1591.00 11240 20240524 -39.50 5520 20241210 23.19 7490 -9.21 20250228 5990 13.52 20250210 11240 -39.50 20240524 5520 23.19 20241210 1.04 N 123690 500 80 억 161718 N N 17 N 00 N
7 20250313 110817 57 100.00 KOSPI 유통 N N N N N 6820 -90 5 -1.30 193044135 28246 28.63 6990 6990 6790 8980 4840 6910 6834.39 1.01 0 -5802 7190 7050 6830 6690 6470 7120 6760 80 2070 500 4560 10 1 16068000 1096 31.28 4.29 12 0.18 218.00 1591.00 11240 20240524 -39.32 5520 20241210 23.55 7490 -8.95 20250228 5990 13.86 20250210 11240 -39.32 20240524 5520 23.55 20241210 1.04 N 123690 500 80 억 161718 N N 17 N 00 N
8 20250313 100815 57 100.00 KOSPI 유통 N N N N N 6800 -110 5 -1.59 171251355 25047 25.39 6990 6990 6790 8980 4840 6910 6837.20 1.01 0 -5011 7190 7050 6830 6690 6470 7120 6760 80 2070 500 4560 10 1 16068000 1093 31.19 4.27 12 0.16 218.00 1591.00 11240 20240524 -39.50 5520 20241210 23.19 7490 -9.21 20250228 5990 13.52 20250210 11240 -39.50 20240524 5520 23.19 20241210 1.04 N 123690 500 80 억 161718 N N 17 N 00 N
9 20250313 090817 57 100.00 KOSPI 유통 N N N N N 6800 -110 5 -1.59 39289950 5700 5.78 6990 6990 6800 8980 4840 6910 6892.97 1.01 0 -2154 7190 7050 6830 6690 6470 7120 6760 80 2070 500 4560 10 1 16068000 1093 31.19 4.27 12 0.04 218.00 1591.00 11240 20240524 -39.50 5520 20241210 23.19 7490 -9.21 20250228 5990 13.52 20250210 11240 -39.50 20240524 5520 23.19 20241210 1.04 N 123690 500 80 억 161718 N N 17 N 00 N
10 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
11 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
12 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