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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012750/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
20250312,160301,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,58800,0,3,0.00,1063965950,18091,84.20,58500,59300,58500,76400,41200,58800,58811.91,55.88,0,-7590,60200,59500,59000,58300,57800,59250,58050,190,17600,500,44680,100,1,37999178,22344,11.79,1.27,12,0.05,4986.00,46149.00,66000,20241108,-10.91,53000,20240805,10.94,63000,-6.67,20250220,56200,4.63,20250102,66000,-10.91,20241108,53000,10.94,20240805,0.01,N,012750,500,189 억,,21234713,N,N,345,N,00,N
20250312,150302,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,58900,100,2,0.17,961810950,16356,76.13,58500,59300,58500,76400,41200,58800,58804.78,55.88,0,-7208,60200,59500,59000,58300,57800,59250,58050,190,17600,500,44680,100,1,37999178,22382,11.81,1.28,12,0.04,4986.00,46149.00,66000,20241108,-10.76,53000,20240805,11.13,63000,-6.51,20250220,56200,4.80,20250102,66000,-10.76,20241108,53000,11.13,20240805,0.01,N,012750,500,189 억,,21234713,N,N,114,N,00,N
20250312,140301,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,58800,0,3,0.00,810669450,13786,64.17,58500,59300,58500,76400,41200,58800,58803.82,55.88,0,-6688,60200,59500,59000,58300,57800,59250,58050,190,17600,500,44680,100,1,37999178,22344,11.79,1.27,12,0.04,4986.00,46149.00,66000,20241108,-10.91,53000,20240805,10.94,63000,-6.67,20250220,56200,4.63,20250102,66000,-10.91,20241108,53000,10.94,20240805,0.01,N,012750,500,189 억,,21234713,N,N,114,N,00,N
20250312,130301,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,58700,-100,5,-0.17,672861150,11441,53.25,58500,59300,58500,76400,41200,58800,58811.39,55.88,0,-5807,60200,59500,59000,58300,57800,59250,58050,190,17600,500,44680,100,1,37999178,22306,11.77,1.27,12,0.03,4986.00,46149.00,66000,20241108,-11.06,53000,20240805,10.75,63000,-6.83,20250220,56200,4.45,20250102,66000,-11.06,20241108,53000,10.75,20240805,0.01,N,012750,500,189 억,,21234713,N,N,114,N,00,N
20250312,120302,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,58800,0,3,0.00,527402650,8965,41.73,58500,59300,58500,76400,41200,58800,58829.07,55.88,0,-4083,60200,59500,59000,58300,57800,59250,58050,190,17600,500,44680,100,1,37999178,22344,11.79,1.27,12,0.02,4986.00,46149.00,66000,20241108,-10.91,53000,20240805,10.94,63000,-6.67,20250220,56200,4.63,20250102,66000,-10.91,20241108,53000,10.94,20240805,0.01,N,012750,500,189 억,,21234713,N,N,114,N,00,N
20250312,110259,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,58800,0,3,0.00,358687000,6095,28.37,58500,59300,58500,76400,41200,58800,58849.38,55.88,0,-1924,60200,59500,59000,58300,57800,59250,58050,190,17600,500,44680,100,1,37999178,22344,11.79,1.27,12,0.02,4986.00,46149.00,66000,20241108,-10.91,53000,20240805,10.94,63000,-6.67,20250220,56200,4.63,20250102,66000,-10.91,20241108,53000,10.94,20240805,0.01,N,012750,500,189 억,,21234713,N,N,114,N,00,N
20250312,100301,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,59100,300,2,0.51,252171300,4287,19.95,58500,59300,58500,76400,41200,58800,58822.32,55.88,0,-917,60200,59500,59000,58300,57800,59250,58050,190,17600,500,44680,100,1,37999178,22458,11.85,1.28,12,0.01,4986.00,46149.00,66000,20241108,-10.45,53000,20240805,11.51,63000,-6.19,20250220,56200,5.16,20250102,66000,-10.45,20241108,53000,11.51,20240805,0.01,N,012750,500,189 억,,21234713,N,N,114,N,00,N
20250312,090302,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,58500,-300,5,-0.51,62690500,1071,4.98,58500,58800,58500,76400,41200,58800,58534.55,55.88,0,-295,60200,59500,59000,58300,57800,59250,58050,190,17600,500,44680,100,1,37999178,22230,11.73,1.27,12,0.00,4986.00,46149.00,66000,20241108,-11.36,53000,20240805,10.38,63000,-7.14,20250220,56200,4.09,20250102,66000,-11.36,20241108,53000,10.38,20240805,0.01,N,012750,500,189 억,,21234713,N,N,114,N,00,N
20250311,160259,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,58800,-900,5,-1.51,1265327950,21482,30.55,59200,59700,58500,77600,41800,59700,58901.81,55.87,0,-5584,60366,60032,59666,59332,58966,60200,59500,190,17900,500,45370,100,1,37999178,22344,11.79,1.27,12,0.06,4986.00,46149.00,66000,20241108,-10.91,53000,20240805,10.94,63000,-6.67,20250220,56200,4.63,20250102,66000,-10.91,20241108,53000,10.94,20240805,0.01,N,012750,500,189 억,,21231566,N,N,114,N,00,N
20250311,150300,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,58700,-1000,5,-1.68,1098219250,18639,26.51,59200,59700,58500,77600,41800,59700,58920.50,55.87,0,-3754,60366,60032,59666,59332,58966,60200,59500,190,17900,500,45370,100,1,37999178,22306,11.77,1.27,12,0.05,4986.00,46149.00,66000,20241108,-11.06,53000,20240805,10.75,63000,-6.83,20250220,56200,4.45,20250102,66000,-11.06,20241108,53000,10.75,20240805,0.01,N,012750,500,189 억,,21231566,N,N,124,N,00,N
20250311,140300,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,58800,-900,5,-1.51,915230000,15530,22.08,59200,59700,58500,77600,41800,59700,58933.03,55.87,0,-2516,60366,60032,59666,59332,58966,60200,59500,190,17900,500,45370,100,1,37999178,22344,11.79,1.27,12,0.04,4986.00,46149.00,66000,20241108,-10.91,53000,20240805,10.94,63000,-6.67,20250220,56200,4.63,20250102,66000,-10.91,20241108,53000,10.94,20240805,0.01,N,012750,500,189 억,,21231566,N,N,124,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 20250312 160301 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 58800 0 3 0.00 1063965950 18091 84.20 58500 59300 58500 76400 41200 58800 58811.91 55.88 0 -7590 60200 59500 59000 58300 57800 59250 58050 190 17600 500 44680 100 1 37999178 22344 11.79 1.27 12 0.05 4986.00 46149.00 66000 20241108 -10.91 53000 20240805 10.94 63000 -6.67 20250220 56200 4.63 20250102 66000 -10.91 20241108 53000 10.94 20240805 0.01 N 012750 500 189 억 21234713 N N 345 N 00 N
3 20250312 150302 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 58900 100 2 0.17 961810950 16356 76.13 58500 59300 58500 76400 41200 58800 58804.78 55.88 0 -7208 60200 59500 59000 58300 57800 59250 58050 190 17600 500 44680 100 1 37999178 22382 11.81 1.28 12 0.04 4986.00 46149.00 66000 20241108 -10.76 53000 20240805 11.13 63000 -6.51 20250220 56200 4.80 20250102 66000 -10.76 20241108 53000 11.13 20240805 0.01 N 012750 500 189 억 21234713 N N 114 N 00 N
4 20250312 140301 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 58800 0 3 0.00 810669450 13786 64.17 58500 59300 58500 76400 41200 58800 58803.82 55.88 0 -6688 60200 59500 59000 58300 57800 59250 58050 190 17600 500 44680 100 1 37999178 22344 11.79 1.27 12 0.04 4986.00 46149.00 66000 20241108 -10.91 53000 20240805 10.94 63000 -6.67 20250220 56200 4.63 20250102 66000 -10.91 20241108 53000 10.94 20240805 0.01 N 012750 500 189 억 21234713 N N 114 N 00 N
5 20250312 130301 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 58700 -100 5 -0.17 672861150 11441 53.25 58500 59300 58500 76400 41200 58800 58811.39 55.88 0 -5807 60200 59500 59000 58300 57800 59250 58050 190 17600 500 44680 100 1 37999178 22306 11.77 1.27 12 0.03 4986.00 46149.00 66000 20241108 -11.06 53000 20240805 10.75 63000 -6.83 20250220 56200 4.45 20250102 66000 -11.06 20241108 53000 10.75 20240805 0.01 N 012750 500 189 억 21234713 N N 114 N 00 N
6 20250312 120302 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 58800 0 3 0.00 527402650 8965 41.73 58500 59300 58500 76400 41200 58800 58829.07 55.88 0 -4083 60200 59500 59000 58300 57800 59250 58050 190 17600 500 44680 100 1 37999178 22344 11.79 1.27 12 0.02 4986.00 46149.00 66000 20241108 -10.91 53000 20240805 10.94 63000 -6.67 20250220 56200 4.63 20250102 66000 -10.91 20241108 53000 10.94 20240805 0.01 N 012750 500 189 억 21234713 N N 114 N 00 N
7 20250312 110259 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 58800 0 3 0.00 358687000 6095 28.37 58500 59300 58500 76400 41200 58800 58849.38 55.88 0 -1924 60200 59500 59000 58300 57800 59250 58050 190 17600 500 44680 100 1 37999178 22344 11.79 1.27 12 0.02 4986.00 46149.00 66000 20241108 -10.91 53000 20240805 10.94 63000 -6.67 20250220 56200 4.63 20250102 66000 -10.91 20241108 53000 10.94 20240805 0.01 N 012750 500 189 억 21234713 N N 114 N 00 N
8 20250312 100301 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 59100 300 2 0.51 252171300 4287 19.95 58500 59300 58500 76400 41200 58800 58822.32 55.88 0 -917 60200 59500 59000 58300 57800 59250 58050 190 17600 500 44680 100 1 37999178 22458 11.85 1.28 12 0.01 4986.00 46149.00 66000 20241108 -10.45 53000 20240805 11.51 63000 -6.19 20250220 56200 5.16 20250102 66000 -10.45 20241108 53000 11.51 20240805 0.01 N 012750 500 189 억 21234713 N N 114 N 00 N
9 20250312 090302 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 58500 -300 5 -0.51 62690500 1071 4.98 58500 58800 58500 76400 41200 58800 58534.55 55.88 0 -295 60200 59500 59000 58300 57800 59250 58050 190 17600 500 44680 100 1 37999178 22230 11.73 1.27 12 0.00 4986.00 46149.00 66000 20241108 -11.36 53000 20240805 10.38 63000 -7.14 20250220 56200 4.09 20250102 66000 -11.36 20241108 53000 10.38 20240805 0.01 N 012750 500 189 억 21234713 N N 114 N 00 N
10 20250311 160259 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 58800 -900 5 -1.51 1265327950 21482 30.55 59200 59700 58500 77600 41800 59700 58901.81 55.87 0 -5584 60366 60032 59666 59332 58966 60200 59500 190 17900 500 45370 100 1 37999178 22344 11.79 1.27 12 0.06 4986.00 46149.00 66000 20241108 -10.91 53000 20240805 10.94 63000 -6.67 20250220 56200 4.63 20250102 66000 -10.91 20241108 53000 10.94 20240805 0.01 N 012750 500 189 억 21231566 N N 114 N 00 N
11 20250311 150300 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 58700 -1000 5 -1.68 1098219250 18639 26.51 59200 59700 58500 77600 41800 59700 58920.50 55.87 0 -3754 60366 60032 59666 59332 58966 60200 59500 190 17900 500 45370 100 1 37999178 22306 11.77 1.27 12 0.05 4986.00 46149.00 66000 20241108 -11.06 53000 20240805 10.75 63000 -6.83 20250220 56200 4.45 20250102 66000 -11.06 20241108 53000 10.75 20240805 0.01 N 012750 500 189 억 21231566 N N 124 N 00 N
12 20250311 140300 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 58800 -900 5 -1.51 915230000 15530 22.08 59200 59700 58500 77600 41800 59700 58933.03 55.87 0 -2516 60366 60032 59666 59332 58966 60200 59500 190 17900 500 45370 100 1 37999178 22344 11.79 1.27 12 0.04 4986.00 46149.00 66000 20241108 -10.91 53000 20240805 10.94 63000 -6.67 20250220 56200 4.63 20250102 66000 -10.91 20241108 53000 10.94 20240805 0.01 N 012750 500 189 억 21231566 N N 124 N 00 N