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
023530/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
20250312,160339,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,67200,-300,5,-0.44,3677725250,54443,82.86,66900,68200,66900,87700,47300,67500,67552.05,8.61,0,-6792,69633,68566,67033,65966,64433,69100,66500,1414,20200,5000,51300,100,1,28288755,19010,10.90,0.20,12,0.19,6165.00,335728.00,78800,20240304,-14.72,51800,20250203,29.73,68600,-2.04,20250307,51800,29.73,20250203,76000,-11.58,20240312,51800,29.73,20250203,0.42,N,023530,5000,1414 억,,2435485,N,N,451,N,00,N
20250312,150340,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,67400,-100,5,-0.15,3494890250,51727,78.73,66900,68200,66900,87700,47300,67500,67564.14,8.61,0,-6979,69633,68566,67033,65966,64433,69100,66500,1414,20200,5000,51300,100,1,28288755,19067,10.93,0.20,12,0.18,6165.00,335728.00,78800,20240304,-14.47,51800,20250203,30.12,68600,-1.75,20250307,51800,30.12,20250203,76000,-11.32,20240312,51800,30.12,20250203,0.42,N,023530,5000,1414 억,,2435485,N,N,641,N,00,N
20250312,140338,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,67900,400,2,0.59,2797158550,41368,62.96,66900,68200,66900,87700,47300,67500,67616.48,8.61,0,-5717,69633,68566,67033,65966,64433,69100,66500,1414,20200,5000,51300,100,1,28288755,19208,11.01,0.20,12,0.15,6165.00,335728.00,78800,20240304,-13.83,51800,20250203,31.08,68600,-1.02,20250307,51800,31.08,20250203,76000,-10.66,20240312,51800,31.08,20250203,0.42,N,023530,5000,1414 억,,2435485,N,N,641,N,00,N
20250312,130338,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,68100,600,2,0.89,2271321550,33620,51.17,66900,68200,66900,87700,47300,67500,67558.64,8.61,0,-4324,69633,68566,67033,65966,64433,69100,66500,1414,20200,5000,51300,100,1,28288755,19265,11.05,0.20,12,0.12,6165.00,335728.00,78800,20240304,-13.58,51800,20250203,31.47,68600,-0.73,20250307,51800,31.47,20250203,76000,-10.39,20240312,51800,31.47,20250203,0.42,N,023530,5000,1414 억,,2435485,N,N,641,N,00,N
20250312,120339,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,67500,0,3,0.00,1620910450,24019,36.56,66900,68000,66900,87700,47300,67500,67484.51,8.61,0,-3535,69633,68566,67033,65966,64433,69100,66500,1414,20200,5000,51300,100,1,28288755,19095,10.95,0.20,12,0.08,6165.00,335728.00,78800,20240304,-14.34,51800,20250203,30.31,68600,-1.60,20250307,51800,30.31,20250203,76000,-11.18,20240312,51800,30.31,20250203,0.42,N,023530,5000,1414 억,,2435485,N,N,641,N,00,N
20250312,110337,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,67900,400,2,0.59,1090980050,16182,24.63,66900,68000,66900,87700,47300,67500,67419.36,8.61,0,-2905,69633,68566,67033,65966,64433,69100,66500,1414,20200,5000,51300,100,1,28288755,19208,11.01,0.20,12,0.06,6165.00,335728.00,78800,20240304,-13.83,51800,20250203,31.08,68600,-1.02,20250307,51800,31.08,20250203,76000,-10.66,20240312,51800,31.08,20250203,0.42,N,023530,5000,1414 억,,2435485,N,N,641,N,00,N
20250312,100338,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,67600,100,2,0.15,347890750,5171,7.87,66900,67800,66900,87700,47300,67500,67277.27,8.61,0,-1737,69633,68566,67033,65966,64433,69100,66500,1414,20200,5000,51300,100,1,28288755,19123,10.97,0.20,12,0.02,6165.00,335728.00,78800,20240304,-14.21,51800,20250203,30.50,68600,-1.46,20250307,51800,30.50,20250203,76000,-11.05,20240312,51800,30.50,20250203,0.42,N,023530,5000,1414 억,,2435485,N,N,641,N,00,N
20250312,090340,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,67500,0,3,0.00,48461400,721,1.10,66900,67700,66900,87700,47300,67500,67214.15,8.61,0,-289,69633,68566,67033,65966,64433,69100,66500,1414,20200,5000,51300,100,1,28288755,19095,10.95,0.20,12,0.00,6165.00,335728.00,78800,20240304,-14.34,51800,20250203,30.31,68600,-1.60,20250307,51800,30.31,20250203,76000,-11.18,20240312,51800,30.31,20250203,0.42,N,023530,5000,1414 억,,2435485,N,N,641,N,00,N
20250311,160336,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,67500,-400,5,-0.59,4429919850,65703,87.96,66200,68100,65500,88200,47600,67900,67423.38,8.68,0,-7906,69166,68532,67766,67132,66366,68850,67450,1414,20300,5000,51600,100,1,28288755,19095,10.95,0.20,12,0.23,6165.00,335728.00,78800,20240304,-14.34,51800,20250203,30.31,68600,-1.60,20250307,51800,30.31,20250203,76000,-11.18,20240312,51800,30.31,20250203,0.42,N,023530,5000,1414 억,,2454800,N,N,641,N,00,N
20250311,150337,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,67500,-400,5,-0.59,4110330450,60976,81.63,66200,68100,65500,88200,47600,67900,67408.98,8.68,0,-6482,69166,68532,67766,67132,66366,68850,67450,1414,20300,5000,51600,100,1,28288755,19095,10.95,0.20,12,0.22,6165.00,335728.00,78800,20240304,-14.34,51800,20250203,30.31,68600,-1.60,20250307,51800,30.31,20250203,76000,-11.18,20240312,51800,30.31,20250203,0.42,N,023530,5000,1414 억,,2454800,N,N,542,N,00,N
20250311,140337,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,67900,0,3,0.00,3054848850,45408,60.79,66200,68000,65500,88200,47600,67900,67275.55,8.68,0,-280,69166,68532,67766,67132,66366,68850,67450,1414,20300,5000,51600,100,1,28288755,19208,11.01,0.20,12,0.16,6165.00,335728.00,78800,20240304,-13.83,51800,20250203,31.08,68600,-1.02,20250307,51800,31.08,20250203,76000,-10.66,20240312,51800,31.08,20250203,0.42,N,023530,5000,1414 억,,2454800,N,N,542,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 160339 55 40.00 KOSPI200 유통 N N N Y 40 N 67200 -300 5 -0.44 3677725250 54443 82.86 66900 68200 66900 87700 47300 67500 67552.05 8.61 0 -6792 69633 68566 67033 65966 64433 69100 66500 1414 20200 5000 51300 100 1 28288755 19010 10.90 0.20 12 0.19 6165.00 335728.00 78800 20240304 -14.72 51800 20250203 29.73 68600 -2.04 20250307 51800 29.73 20250203 76000 -11.58 20240312 51800 29.73 20250203 0.42 N 023530 5000 1414 억 2435485 N N 451 N 00 N
3 20250312 150340 55 40.00 KOSPI200 유통 N N N Y 40 N 67400 -100 5 -0.15 3494890250 51727 78.73 66900 68200 66900 87700 47300 67500 67564.14 8.61 0 -6979 69633 68566 67033 65966 64433 69100 66500 1414 20200 5000 51300 100 1 28288755 19067 10.93 0.20 12 0.18 6165.00 335728.00 78800 20240304 -14.47 51800 20250203 30.12 68600 -1.75 20250307 51800 30.12 20250203 76000 -11.32 20240312 51800 30.12 20250203 0.42 N 023530 5000 1414 억 2435485 N N 641 N 00 N
4 20250312 140338 55 40.00 KOSPI200 유통 N N N Y 40 N 67900 400 2 0.59 2797158550 41368 62.96 66900 68200 66900 87700 47300 67500 67616.48 8.61 0 -5717 69633 68566 67033 65966 64433 69100 66500 1414 20200 5000 51300 100 1 28288755 19208 11.01 0.20 12 0.15 6165.00 335728.00 78800 20240304 -13.83 51800 20250203 31.08 68600 -1.02 20250307 51800 31.08 20250203 76000 -10.66 20240312 51800 31.08 20250203 0.42 N 023530 5000 1414 억 2435485 N N 641 N 00 N
5 20250312 130338 55 40.00 KOSPI200 유통 N N N Y 40 N 68100 600 2 0.89 2271321550 33620 51.17 66900 68200 66900 87700 47300 67500 67558.64 8.61 0 -4324 69633 68566 67033 65966 64433 69100 66500 1414 20200 5000 51300 100 1 28288755 19265 11.05 0.20 12 0.12 6165.00 335728.00 78800 20240304 -13.58 51800 20250203 31.47 68600 -0.73 20250307 51800 31.47 20250203 76000 -10.39 20240312 51800 31.47 20250203 0.42 N 023530 5000 1414 억 2435485 N N 641 N 00 N
6 20250312 120339 55 40.00 KOSPI200 유통 N N N Y 40 N 67500 0 3 0.00 1620910450 24019 36.56 66900 68000 66900 87700 47300 67500 67484.51 8.61 0 -3535 69633 68566 67033 65966 64433 69100 66500 1414 20200 5000 51300 100 1 28288755 19095 10.95 0.20 12 0.08 6165.00 335728.00 78800 20240304 -14.34 51800 20250203 30.31 68600 -1.60 20250307 51800 30.31 20250203 76000 -11.18 20240312 51800 30.31 20250203 0.42 N 023530 5000 1414 억 2435485 N N 641 N 00 N
7 20250312 110337 55 40.00 KOSPI200 유통 N N N Y 40 N 67900 400 2 0.59 1090980050 16182 24.63 66900 68000 66900 87700 47300 67500 67419.36 8.61 0 -2905 69633 68566 67033 65966 64433 69100 66500 1414 20200 5000 51300 100 1 28288755 19208 11.01 0.20 12 0.06 6165.00 335728.00 78800 20240304 -13.83 51800 20250203 31.08 68600 -1.02 20250307 51800 31.08 20250203 76000 -10.66 20240312 51800 31.08 20250203 0.42 N 023530 5000 1414 억 2435485 N N 641 N 00 N
8 20250312 100338 55 40.00 KOSPI200 유통 N N N Y 40 N 67600 100 2 0.15 347890750 5171 7.87 66900 67800 66900 87700 47300 67500 67277.27 8.61 0 -1737 69633 68566 67033 65966 64433 69100 66500 1414 20200 5000 51300 100 1 28288755 19123 10.97 0.20 12 0.02 6165.00 335728.00 78800 20240304 -14.21 51800 20250203 30.50 68600 -1.46 20250307 51800 30.50 20250203 76000 -11.05 20240312 51800 30.50 20250203 0.42 N 023530 5000 1414 억 2435485 N N 641 N 00 N
9 20250312 090340 55 40.00 KOSPI200 유통 N N N Y 40 N 67500 0 3 0.00 48461400 721 1.10 66900 67700 66900 87700 47300 67500 67214.15 8.61 0 -289 69633 68566 67033 65966 64433 69100 66500 1414 20200 5000 51300 100 1 28288755 19095 10.95 0.20 12 0.00 6165.00 335728.00 78800 20240304 -14.34 51800 20250203 30.31 68600 -1.60 20250307 51800 30.31 20250203 76000 -11.18 20240312 51800 30.31 20250203 0.42 N 023530 5000 1414 억 2435485 N N 641 N 00 N
10 20250311 160336 55 40.00 KOSPI200 유통 N N N Y 40 N 67500 -400 5 -0.59 4429919850 65703 87.96 66200 68100 65500 88200 47600 67900 67423.38 8.68 0 -7906 69166 68532 67766 67132 66366 68850 67450 1414 20300 5000 51600 100 1 28288755 19095 10.95 0.20 12 0.23 6165.00 335728.00 78800 20240304 -14.34 51800 20250203 30.31 68600 -1.60 20250307 51800 30.31 20250203 76000 -11.18 20240312 51800 30.31 20250203 0.42 N 023530 5000 1414 억 2454800 N N 641 N 00 N
11 20250311 150337 55 40.00 KOSPI200 유통 N N N Y 40 N 67500 -400 5 -0.59 4110330450 60976 81.63 66200 68100 65500 88200 47600 67900 67408.98 8.68 0 -6482 69166 68532 67766 67132 66366 68850 67450 1414 20300 5000 51600 100 1 28288755 19095 10.95 0.20 12 0.22 6165.00 335728.00 78800 20240304 -14.34 51800 20250203 30.31 68600 -1.60 20250307 51800 30.31 20250203 76000 -11.18 20240312 51800 30.31 20250203 0.42 N 023530 5000 1414 억 2454800 N N 542 N 00 N
12 20250311 140337 55 40.00 KOSPI200 유통 N N N Y 40 N 67900 0 3 0.00 3054848850 45408 60.79 66200 68000 65500 88200 47600 67900 67275.55 8.68 0 -280 69166 68532 67766 67132 66366 68850 67450 1414 20300 5000 51600 100 1 28288755 19208 11.01 0.20 12 0.16 6165.00 335728.00 78800 20240304 -13.83 51800 20250203 31.08 68600 -1.02 20250307 51800 31.08 20250203 76000 -10.66 20240312 51800 31.08 20250203 0.42 N 023530 5000 1414 억 2454800 N N 542 N 00 N