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
139480/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
20250312,160830,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,82300,-1300,5,-1.56,26552810650,319602,131.06,83300,85800,80800,108600,58600,83600,83081.33,19.11,0,-8230,87000,85300,83900,82200,80800,86150,83050,1394,25000,5000,63530,100,1,27875819,22942,-25.75,0.20,12,1.15,-3196.00,416060.00,87900,20250307,-6.37,54800,20240627,50.18,87900,-6.37,20250307,61800,33.17,20250102,87900,-6.37,20250307,54800,50.18,20240627,1.08,N,139480,5000,1393 억,,5325865,N,N,200,N,00,N
20250312,150831,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,82300,-1300,5,-1.56,24124858700,290087,118.95,83300,85800,80800,108600,58600,83600,83164.21,19.11,0,-10489,87000,85300,83900,82200,80800,86150,83050,1394,25000,5000,63530,100,1,27875819,22942,-25.75,0.20,12,1.04,-3196.00,416060.00,87900,20250307,-6.37,54800,20240627,50.18,87900,-6.37,20250307,61800,33.17,20250102,87900,-6.37,20250307,54800,50.18,20240627,1.08,N,139480,5000,1393 억,,5325865,N,N,104,N,00,N
20250312,140829,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,82650,-950,5,-1.14,14976063050,178401,73.16,83300,85800,82200,108600,58600,83600,83946.08,19.11,0,5986,87000,85300,83900,82200,80800,86150,83050,1394,25000,5000,63530,100,1,27875819,23039,-25.86,0.20,12,0.64,-3196.00,416060.00,87900,20250307,-5.97,54800,20240627,50.82,87900,-5.97,20250307,61800,33.74,20250102,87900,-5.97,20250307,54800,50.82,20240627,1.08,N,139480,5000,1393 억,,5325865,N,N,104,N,00,N
20250312,130829,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,84100,500,2,0.60,10945967200,129903,53.27,83300,85800,82300,108600,58600,83600,84262.64,19.11,0,4100,87000,85300,83900,82200,80800,86150,83050,1394,25000,5000,63530,100,1,27875819,23444,-26.31,0.20,12,0.47,-3196.00,416060.00,87900,20250307,-4.32,54800,20240627,53.47,87900,-4.32,20250307,61800,36.08,20250102,87900,-4.32,20250307,54800,53.47,20240627,1.08,N,139480,5000,1393 억,,5325865,N,N,104,N,00,N
20250312,120832,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,84300,700,2,0.84,9066369700,107554,44.10,83300,85800,82300,108600,58600,83600,84296.00,19.11,0,575,87000,85300,83900,82200,80800,86150,83050,1394,25000,5000,63530,100,1,27875819,23499,-26.38,0.20,12,0.39,-3196.00,416060.00,87900,20250307,-4.10,54800,20240627,53.83,87900,-4.10,20250307,61800,36.41,20250102,87900,-4.10,20250307,54800,53.83,20240627,1.08,N,139480,5000,1393 억,,5325865,N,N,104,N,00,N
20250312,110826,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,85100,1500,2,1.79,7467130150,88649,36.35,83300,85800,82300,108600,58600,83600,84232.56,19.11,0,2713,87000,85300,83900,82200,80800,86150,83050,1394,25000,5000,63530,100,1,27875819,23722,-26.63,0.20,12,0.32,-3196.00,416060.00,87900,20250307,-3.19,54800,20240627,55.29,87900,-3.19,20250307,61800,37.70,20250102,87900,-3.19,20250307,54800,55.29,20240627,1.08,N,139480,5000,1393 억,,5325865,N,N,104,N,00,N
20250312,100827,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,85500,1900,2,2.27,5421039500,64655,26.51,83300,85500,82300,108600,58600,83600,83845.65,19.11,0,6911,87000,85300,83900,82200,80800,86150,83050,1394,25000,5000,63530,100,1,27875819,23834,-26.75,0.21,12,0.23,-3196.00,416060.00,87900,20250307,-2.73,54800,20240627,56.02,87900,-2.73,20250307,61800,38.35,20250102,87900,-2.73,20250307,54800,56.02,20240627,1.08,N,139480,5000,1393 억,,5325865,N,N,104,N,00,N
20250312,090833,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,83100,-500,5,-0.60,884764650,10636,4.36,83300,84000,82800,108600,58600,83600,83185.73,19.11,0,420,87000,85300,83900,82200,80800,86150,83050,1394,25000,5000,63530,100,1,27875819,23165,-26.00,0.20,12,0.04,-3196.00,416060.00,87900,20250307,-5.46,54800,20240627,51.64,87900,-5.46,20250307,61800,34.47,20250102,87900,-5.46,20250307,54800,51.64,20240627,1.08,N,139480,5000,1393 억,,5325865,N,N,104,N,00,N
20250311,160822,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,83600,-1000,5,-1.18,20418833600,242279,111.27,82700,85600,82500,109900,59300,84600,84280.03,19.22,0,-8186,89000,86800,85500,83300,82000,86150,82650,1394,25300,5000,64290,100,1,27875819,23304,-26.16,0.20,12,0.87,-3196.00,416060.00,87900,20250307,-4.89,54800,20240627,52.55,87900,-4.89,20250307,61800,35.28,20250102,87900,-4.89,20250307,54800,52.55,20240627,1.11,N,139480,5000,1393 억,,5358837,N,N,104,N,00,N
20250311,150826,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,84300,-300,5,-0.35,17932313100,212584,97.63,82700,85600,82500,109900,59300,84600,84353.99,19.22,0,-10342,89000,86800,85500,83300,82000,86150,82650,1394,25300,5000,64290,100,1,27875819,23499,-26.38,0.20,12,0.76,-3196.00,416060.00,87900,20250307,-4.10,54800,20240627,53.83,87900,-4.10,20250307,61800,36.41,20250102,87900,-4.10,20250307,54800,53.83,20240627,1.11,N,139480,5000,1393 억,,5358837,N,N,1001,N,00,N
20250311,140827,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,84200,-400,5,-0.47,15307560850,181398,83.31,82700,85600,82500,109900,59300,84600,84386.58,19.22,0,-4246,89000,86800,85500,83300,82000,86150,82650,1394,25300,5000,64290,100,1,27875819,23471,-26.35,0.20,12,0.65,-3196.00,416060.00,87900,20250307,-4.21,54800,20240627,53.65,87900,-4.21,20250307,61800,36.25,20250102,87900,-4.21,20250307,54800,53.65,20240627,1.11,N,139480,5000,1393 억,,5358837,N,N,1001,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 160830 55 40.00 KOSPI200 유통 N N N Y 40 N 82300 -1300 5 -1.56 26552810650 319602 131.06 83300 85800 80800 108600 58600 83600 83081.33 19.11 0 -8230 87000 85300 83900 82200 80800 86150 83050 1394 25000 5000 63530 100 1 27875819 22942 -25.75 0.20 12 1.15 -3196.00 416060.00 87900 20250307 -6.37 54800 20240627 50.18 87900 -6.37 20250307 61800 33.17 20250102 87900 -6.37 20250307 54800 50.18 20240627 1.08 N 139480 5000 1393 억 5325865 N N 200 N 00 N
3 20250312 150831 55 40.00 KOSPI200 유통 N N N Y 40 N 82300 -1300 5 -1.56 24124858700 290087 118.95 83300 85800 80800 108600 58600 83600 83164.21 19.11 0 -10489 87000 85300 83900 82200 80800 86150 83050 1394 25000 5000 63530 100 1 27875819 22942 -25.75 0.20 12 1.04 -3196.00 416060.00 87900 20250307 -6.37 54800 20240627 50.18 87900 -6.37 20250307 61800 33.17 20250102 87900 -6.37 20250307 54800 50.18 20240627 1.08 N 139480 5000 1393 억 5325865 N N 104 N 00 N
4 20250312 140829 55 40.00 KOSPI200 유통 N N N Y 40 N 82650 -950 5 -1.14 14976063050 178401 73.16 83300 85800 82200 108600 58600 83600 83946.08 19.11 0 5986 87000 85300 83900 82200 80800 86150 83050 1394 25000 5000 63530 100 1 27875819 23039 -25.86 0.20 12 0.64 -3196.00 416060.00 87900 20250307 -5.97 54800 20240627 50.82 87900 -5.97 20250307 61800 33.74 20250102 87900 -5.97 20250307 54800 50.82 20240627 1.08 N 139480 5000 1393 억 5325865 N N 104 N 00 N
5 20250312 130829 55 40.00 KOSPI200 유통 N N N Y 40 N 84100 500 2 0.60 10945967200 129903 53.27 83300 85800 82300 108600 58600 83600 84262.64 19.11 0 4100 87000 85300 83900 82200 80800 86150 83050 1394 25000 5000 63530 100 1 27875819 23444 -26.31 0.20 12 0.47 -3196.00 416060.00 87900 20250307 -4.32 54800 20240627 53.47 87900 -4.32 20250307 61800 36.08 20250102 87900 -4.32 20250307 54800 53.47 20240627 1.08 N 139480 5000 1393 억 5325865 N N 104 N 00 N
6 20250312 120832 55 40.00 KOSPI200 유통 N N N Y 40 N 84300 700 2 0.84 9066369700 107554 44.10 83300 85800 82300 108600 58600 83600 84296.00 19.11 0 575 87000 85300 83900 82200 80800 86150 83050 1394 25000 5000 63530 100 1 27875819 23499 -26.38 0.20 12 0.39 -3196.00 416060.00 87900 20250307 -4.10 54800 20240627 53.83 87900 -4.10 20250307 61800 36.41 20250102 87900 -4.10 20250307 54800 53.83 20240627 1.08 N 139480 5000 1393 억 5325865 N N 104 N 00 N
7 20250312 110826 55 40.00 KOSPI200 유통 N N N Y 40 N 85100 1500 2 1.79 7467130150 88649 36.35 83300 85800 82300 108600 58600 83600 84232.56 19.11 0 2713 87000 85300 83900 82200 80800 86150 83050 1394 25000 5000 63530 100 1 27875819 23722 -26.63 0.20 12 0.32 -3196.00 416060.00 87900 20250307 -3.19 54800 20240627 55.29 87900 -3.19 20250307 61800 37.70 20250102 87900 -3.19 20250307 54800 55.29 20240627 1.08 N 139480 5000 1393 억 5325865 N N 104 N 00 N
8 20250312 100827 55 40.00 KOSPI200 유통 N N N Y 40 N 85500 1900 2 2.27 5421039500 64655 26.51 83300 85500 82300 108600 58600 83600 83845.65 19.11 0 6911 87000 85300 83900 82200 80800 86150 83050 1394 25000 5000 63530 100 1 27875819 23834 -26.75 0.21 12 0.23 -3196.00 416060.00 87900 20250307 -2.73 54800 20240627 56.02 87900 -2.73 20250307 61800 38.35 20250102 87900 -2.73 20250307 54800 56.02 20240627 1.08 N 139480 5000 1393 억 5325865 N N 104 N 00 N
9 20250312 090833 55 40.00 KOSPI200 유통 N N N Y 40 N 83100 -500 5 -0.60 884764650 10636 4.36 83300 84000 82800 108600 58600 83600 83185.73 19.11 0 420 87000 85300 83900 82200 80800 86150 83050 1394 25000 5000 63530 100 1 27875819 23165 -26.00 0.20 12 0.04 -3196.00 416060.00 87900 20250307 -5.46 54800 20240627 51.64 87900 -5.46 20250307 61800 34.47 20250102 87900 -5.46 20250307 54800 51.64 20240627 1.08 N 139480 5000 1393 억 5325865 N N 104 N 00 N
10 20250311 160822 55 40.00 KOSPI200 유통 N N N Y 40 N 83600 -1000 5 -1.18 20418833600 242279 111.27 82700 85600 82500 109900 59300 84600 84280.03 19.22 0 -8186 89000 86800 85500 83300 82000 86150 82650 1394 25300 5000 64290 100 1 27875819 23304 -26.16 0.20 12 0.87 -3196.00 416060.00 87900 20250307 -4.89 54800 20240627 52.55 87900 -4.89 20250307 61800 35.28 20250102 87900 -4.89 20250307 54800 52.55 20240627 1.11 N 139480 5000 1393 억 5358837 N N 104 N 00 N
11 20250311 150826 55 40.00 KOSPI200 유통 N N N Y 40 N 84300 -300 5 -0.35 17932313100 212584 97.63 82700 85600 82500 109900 59300 84600 84353.99 19.22 0 -10342 89000 86800 85500 83300 82000 86150 82650 1394 25300 5000 64290 100 1 27875819 23499 -26.38 0.20 12 0.76 -3196.00 416060.00 87900 20250307 -4.10 54800 20240627 53.83 87900 -4.10 20250307 61800 36.41 20250102 87900 -4.10 20250307 54800 53.83 20240627 1.11 N 139480 5000 1393 억 5358837 N N 1001 N 00 N
12 20250311 140827 55 40.00 KOSPI200 유통 N N N Y 40 N 84200 -400 5 -0.47 15307560850 181398 83.31 82700 85600 82500 109900 59300 84600 84386.58 19.22 0 -4246 89000 86800 85500 83300 82000 86150 82650 1394 25300 5000 64290 100 1 27875819 23471 -26.35 0.20 12 0.65 -3196.00 416060.00 87900 20250307 -4.21 54800 20240627 53.65 87900 -4.21 20250307 61800 36.25 20250102 87900 -4.21 20250307 54800 53.65 20240627 1.11 N 139480 5000 1393 억 5358837 N N 1001 N 00 N