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
021240/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
20250312,160335,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,83000,3200,2,4.01,8941383500,108186,81.31,80400,84000,80400,103700,55900,79800,82648.13,61.57,0,-10152,81666,80732,79566,78632,77466,81200,79100,407,23900,500,60640,100,1,72563745,60228,13.00,2.28,12,0.15,6386.00,36464.00,89000,20250305,-6.74,49600,20240306,67.34,89000,-6.74,20250305,63600,30.50,20250106,89000,-6.74,20250305,52500,58.10,20240312,0.03,N,021240,500,406 억,,44680893,N,N,603,N,00,N
20250312,150336,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,83000,3200,2,4.01,7043636600,85313,64.12,80400,84000,80400,103700,55900,79800,82562.32,61.57,0,-2528,81666,80732,79566,78632,77466,81200,79100,407,23900,500,60640,100,1,72563745,60228,13.00,2.28,12,0.12,6386.00,36464.00,89000,20250305,-6.74,49600,20240306,67.34,89000,-6.74,20250305,63600,30.50,20250106,89000,-6.74,20250305,52500,58.10,20240312,0.03,N,021240,500,406 억,,44680893,N,N,212,N,00,N
20250312,140334,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,83400,3600,2,4.51,6051799650,73382,55.16,80400,84000,80400,103700,55900,79800,82469.85,61.57,0,-1544,81666,80732,79566,78632,77466,81200,79100,407,23900,500,60640,100,1,72563745,60518,13.06,2.29,12,0.10,6386.00,36464.00,89000,20250305,-6.29,49600,20240306,68.15,89000,-6.29,20250305,63600,31.13,20250106,89000,-6.29,20250305,52500,58.86,20240312,0.03,N,021240,500,406 억,,44680893,N,N,212,N,00,N
20250312,130334,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,83300,3500,2,4.39,5110875750,62105,46.68,80400,83700,80400,103700,55900,79800,82294.15,61.57,0,-1014,81666,80732,79566,78632,77466,81200,79100,407,23900,500,60640,100,1,72563745,60446,13.04,2.28,12,0.09,6386.00,36464.00,89000,20250305,-6.40,49600,20240306,67.94,89000,-6.40,20250305,63600,30.97,20250106,89000,-6.40,20250305,52500,58.67,20240312,0.03,N,021240,500,406 억,,44680893,N,N,212,N,00,N
20250312,120335,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,82900,3100,2,3.88,4403913350,53620,40.30,80400,83100,80400,103700,55900,79800,82131.96,61.57,0,-799,81666,80732,79566,78632,77466,81200,79100,407,23900,500,60640,100,1,72563745,60155,12.98,2.27,12,0.07,6386.00,36464.00,89000,20250305,-6.85,49600,20240306,67.14,89000,-6.85,20250305,63600,30.35,20250106,89000,-6.85,20250305,52500,57.90,20240312,0.03,N,021240,500,406 억,,44680893,N,N,212,N,00,N
20250312,110333,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,82400,2600,2,3.26,3733142050,45489,34.19,80400,83100,80400,103700,55900,79800,82066.97,61.57,0,-1570,81666,80732,79566,78632,77466,81200,79100,407,23900,500,60640,100,1,72563745,59793,12.90,2.26,12,0.06,6386.00,36464.00,89000,20250305,-7.42,49600,20240306,66.13,89000,-7.42,20250305,63600,29.56,20250106,89000,-7.42,20250305,52500,56.95,20240312,0.03,N,021240,500,406 억,,44680893,N,N,212,N,00,N
20250312,100334,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,82600,2800,2,3.51,2827259050,34521,25.95,80400,82800,80400,103700,55900,79800,81899.75,61.57,0,-1724,81666,80732,79566,78632,77466,81200,79100,407,23900,500,60640,100,1,72563745,59938,12.93,2.27,12,0.05,6386.00,36464.00,89000,20250305,-7.19,49600,20240306,66.53,89000,-7.19,20250305,63600,29.87,20250106,89000,-7.19,20250305,52500,57.33,20240312,0.03,N,021240,500,406 억,,44680893,N,N,212,N,00,N
20250312,090335,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,81400,1600,2,2.01,776517400,9544,7.17,80400,82200,80400,103700,55900,79800,81362.00,61.57,0,477,81666,80732,79566,78632,77466,81200,79100,407,23900,500,60640,100,1,72563745,59067,12.75,2.23,12,0.01,6386.00,36464.00,89000,20250305,-8.54,49600,20240306,64.11,89000,-8.54,20250305,63600,27.99,20250106,89000,-8.54,20250305,52500,55.05,20240312,0.03,N,021240,500,406 억,,44680893,N,N,212,N,00,N
20250311,160332,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,79800,-600,5,-0.75,10562940400,132887,158.99,79000,80500,78400,104500,56300,80400,79488.12,61.54,0,-60896,82266,81332,80166,79232,78066,81800,79700,407,24100,500,61100,100,1,72563745,57906,12.50,2.19,12,0.18,6386.00,36464.00,89000,20250305,-10.34,49600,20240306,60.89,89000,-10.34,20250305,63600,25.47,20250106,89000,-10.34,20250305,52500,52.00,20240312,0.02,N,021240,500,406 억,,44658727,N,N,212,N,00,N
20250311,150333,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,80000,-400,5,-0.50,7094269700,89420,106.99,79000,80500,78400,104500,56300,80400,79336.50,61.54,0,-41792,82266,81332,80166,79232,78066,81800,79700,407,24100,500,61100,100,1,72563745,58051,12.53,2.19,12,0.12,6386.00,36464.00,89000,20250305,-10.11,49600,20240306,61.29,89000,-10.11,20250305,63600,25.79,20250106,89000,-10.11,20250305,52500,52.38,20240312,0.02,N,021240,500,406 억,,44658727,N,N,389,N,00,N
20250311,140333,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,79700,-700,5,-0.87,5599093700,70742,84.64,79000,79900,78400,104500,56300,80400,79148.08,61.54,0,-31660,82266,81332,80166,79232,78066,81800,79700,407,24100,500,61100,100,1,72563745,57833,12.48,2.19,12,0.10,6386.00,36464.00,89000,20250305,-10.45,49600,20240306,60.69,89000,-10.45,20250305,63600,25.31,20250106,89000,-10.45,20250305,52500,51.81,20240312,0.02,N,021240,500,406 억,,44658727,N,N,389,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 160335 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 83000 3200 2 4.01 8941383500 108186 81.31 80400 84000 80400 103700 55900 79800 82648.13 61.57 0 -10152 81666 80732 79566 78632 77466 81200 79100 407 23900 500 60640 100 1 72563745 60228 13.00 2.28 12 0.15 6386.00 36464.00 89000 20250305 -6.74 49600 20240306 67.34 89000 -6.74 20250305 63600 30.50 20250106 89000 -6.74 20250305 52500 58.10 20240312 0.03 N 021240 500 406 억 44680893 N N 603 N 00 N
3 20250312 150336 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 83000 3200 2 4.01 7043636600 85313 64.12 80400 84000 80400 103700 55900 79800 82562.32 61.57 0 -2528 81666 80732 79566 78632 77466 81200 79100 407 23900 500 60640 100 1 72563745 60228 13.00 2.28 12 0.12 6386.00 36464.00 89000 20250305 -6.74 49600 20240306 67.34 89000 -6.74 20250305 63600 30.50 20250106 89000 -6.74 20250305 52500 58.10 20240312 0.03 N 021240 500 406 억 44680893 N N 212 N 00 N
4 20250312 140334 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 83400 3600 2 4.51 6051799650 73382 55.16 80400 84000 80400 103700 55900 79800 82469.85 61.57 0 -1544 81666 80732 79566 78632 77466 81200 79100 407 23900 500 60640 100 1 72563745 60518 13.06 2.29 12 0.10 6386.00 36464.00 89000 20250305 -6.29 49600 20240306 68.15 89000 -6.29 20250305 63600 31.13 20250106 89000 -6.29 20250305 52500 58.86 20240312 0.03 N 021240 500 406 억 44680893 N N 212 N 00 N
5 20250312 130334 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 83300 3500 2 4.39 5110875750 62105 46.68 80400 83700 80400 103700 55900 79800 82294.15 61.57 0 -1014 81666 80732 79566 78632 77466 81200 79100 407 23900 500 60640 100 1 72563745 60446 13.04 2.28 12 0.09 6386.00 36464.00 89000 20250305 -6.40 49600 20240306 67.94 89000 -6.40 20250305 63600 30.97 20250106 89000 -6.40 20250305 52500 58.67 20240312 0.03 N 021240 500 406 억 44680893 N N 212 N 00 N
6 20250312 120335 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 82900 3100 2 3.88 4403913350 53620 40.30 80400 83100 80400 103700 55900 79800 82131.96 61.57 0 -799 81666 80732 79566 78632 77466 81200 79100 407 23900 500 60640 100 1 72563745 60155 12.98 2.27 12 0.07 6386.00 36464.00 89000 20250305 -6.85 49600 20240306 67.14 89000 -6.85 20250305 63600 30.35 20250106 89000 -6.85 20250305 52500 57.90 20240312 0.03 N 021240 500 406 억 44680893 N N 212 N 00 N
7 20250312 110333 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 82400 2600 2 3.26 3733142050 45489 34.19 80400 83100 80400 103700 55900 79800 82066.97 61.57 0 -1570 81666 80732 79566 78632 77466 81200 79100 407 23900 500 60640 100 1 72563745 59793 12.90 2.26 12 0.06 6386.00 36464.00 89000 20250305 -7.42 49600 20240306 66.13 89000 -7.42 20250305 63600 29.56 20250106 89000 -7.42 20250305 52500 56.95 20240312 0.03 N 021240 500 406 억 44680893 N N 212 N 00 N
8 20250312 100334 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 82600 2800 2 3.51 2827259050 34521 25.95 80400 82800 80400 103700 55900 79800 81899.75 61.57 0 -1724 81666 80732 79566 78632 77466 81200 79100 407 23900 500 60640 100 1 72563745 59938 12.93 2.27 12 0.05 6386.00 36464.00 89000 20250305 -7.19 49600 20240306 66.53 89000 -7.19 20250305 63600 29.87 20250106 89000 -7.19 20250305 52500 57.33 20240312 0.03 N 021240 500 406 억 44680893 N N 212 N 00 N
9 20250312 090335 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 81400 1600 2 2.01 776517400 9544 7.17 80400 82200 80400 103700 55900 79800 81362.00 61.57 0 477 81666 80732 79566 78632 77466 81200 79100 407 23900 500 60640 100 1 72563745 59067 12.75 2.23 12 0.01 6386.00 36464.00 89000 20250305 -8.54 49600 20240306 64.11 89000 -8.54 20250305 63600 27.99 20250106 89000 -8.54 20250305 52500 55.05 20240312 0.03 N 021240 500 406 억 44680893 N N 212 N 00 N
10 20250311 160332 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 79800 -600 5 -0.75 10562940400 132887 158.99 79000 80500 78400 104500 56300 80400 79488.12 61.54 0 -60896 82266 81332 80166 79232 78066 81800 79700 407 24100 500 61100 100 1 72563745 57906 12.50 2.19 12 0.18 6386.00 36464.00 89000 20250305 -10.34 49600 20240306 60.89 89000 -10.34 20250305 63600 25.47 20250106 89000 -10.34 20250305 52500 52.00 20240312 0.02 N 021240 500 406 억 44658727 N N 212 N 00 N
11 20250311 150333 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 80000 -400 5 -0.50 7094269700 89420 106.99 79000 80500 78400 104500 56300 80400 79336.50 61.54 0 -41792 82266 81332 80166 79232 78066 81800 79700 407 24100 500 61100 100 1 72563745 58051 12.53 2.19 12 0.12 6386.00 36464.00 89000 20250305 -10.11 49600 20240306 61.29 89000 -10.11 20250305 63600 25.79 20250106 89000 -10.11 20250305 52500 52.38 20240312 0.02 N 021240 500 406 억 44658727 N N 389 N 00 N
12 20250311 140333 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 79700 -700 5 -0.87 5599093700 70742 84.64 79000 79900 78400 104500 56300 80400 79148.08 61.54 0 -31660 82266 81332 80166 79232 78066 81800 79700 407 24100 500 61100 100 1 72563745 57833 12.48 2.19 12 0.10 6386.00 36464.00 89000 20250305 -10.45 49600 20240306 60.69 89000 -10.45 20250305 63600 25.31 20250106 89000 -10.45 20250305 52500 51.81 20240312 0.02 N 021240 500 406 억 44658727 N N 389 N 00 N