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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160304,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61000,-1100,5,-1.77,1713795950,27883,93.39,62100,62100,61000,80700,43500,62100,61463.83,55.89,0,-8808,63500,62800,61900,61200,60300,62900,61300,190,18600,500,47190,100,1,37999178,23179,13.12,1.28,12,0.07,4651.00,47801.00,66000,20241108,-7.58,53000,20240805,15.09,63000,-3.17,20250220,56200,8.54,20250102,66000,-7.58,20241108,53000,15.09,20240805,0.01,N,012750,500,189 억,,21236896,N,N,3520,N,00,N
20250318,150306,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61200,-900,5,-1.45,1482962600,24103,80.73,62100,62100,61000,80700,43500,62100,61526.06,55.89,0,-7452,63500,62800,61900,61200,60300,62900,61300,190,18600,500,47190,100,1,37999178,23255,13.16,1.28,12,0.06,4651.00,47801.00,66000,20241108,-7.27,53000,20240805,15.47,63000,-2.86,20250220,56200,8.90,20250102,66000,-7.27,20241108,53000,15.47,20240805,0.01,N,012750,500,189 억,,21236896,N,N,4387,N,00,N
20250318,140306,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61400,-700,5,-1.13,1271794050,20658,69.19,62100,62100,61000,80700,43500,62100,61564.24,55.89,0,-5400,63500,62800,61900,61200,60300,62900,61300,190,18600,500,47190,100,1,37999178,23331,13.20,1.28,12,0.05,4651.00,47801.00,66000,20241108,-6.97,53000,20240805,15.85,63000,-2.54,20250220,56200,9.25,20250102,66000,-6.97,20241108,53000,15.85,20240805,0.01,N,012750,500,189 억,,21236896,N,N,4387,N,00,N
20250318,130305,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61200,-900,5,-1.45,1176107900,19098,63.96,62100,62100,61000,80700,43500,62100,61582.78,55.89,0,-4510,63500,62800,61900,61200,60300,62900,61300,190,18600,500,47190,100,1,37999178,23255,13.16,1.28,12,0.05,4651.00,47801.00,66000,20241108,-7.27,53000,20240805,15.47,63000,-2.86,20250220,56200,8.90,20250102,66000,-7.27,20241108,53000,15.47,20240805,0.01,N,012750,500,189 억,,21236896,N,N,4387,N,00,N
20250318,120305,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61200,-900,5,-1.45,1046192300,16976,56.86,62100,62100,61000,80700,43500,62100,61627.73,55.89,0,-3395,63500,62800,61900,61200,60300,62900,61300,190,18600,500,47190,100,1,37999178,23255,13.16,1.28,12,0.04,4651.00,47801.00,66000,20241108,-7.27,53000,20240805,15.47,63000,-2.86,20250220,56200,8.90,20250102,66000,-7.27,20241108,53000,15.47,20240805,0.01,N,012750,500,189 억,,21236896,N,N,4387,N,00,N
20250318,110305,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61500,-600,5,-0.97,698492300,11308,37.87,62100,62100,61300,80700,43500,62100,61769.75,55.89,0,-1224,63500,62800,61900,61200,60300,62900,61300,190,18600,500,47190,100,1,37999178,23369,13.22,1.29,12,0.03,4651.00,47801.00,66000,20241108,-6.82,53000,20240805,16.04,63000,-2.38,20250220,56200,9.43,20250102,66000,-6.82,20241108,53000,16.04,20240805,0.01,N,012750,500,189 억,,21236896,N,N,4387,N,00,N
20250318,100306,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61700,-400,5,-0.64,450371200,7288,24.41,62100,62100,61300,80700,43500,62100,61796.27,55.89,0,-1319,63500,62800,61900,61200,60300,62900,61300,190,18600,500,47190,100,1,37999178,23445,13.27,1.29,12,0.02,4651.00,47801.00,66000,20241108,-6.52,53000,20240805,16.42,63000,-2.06,20250220,56200,9.79,20250102,66000,-6.52,20241108,53000,16.42,20240805,0.01,N,012750,500,189 억,,21236896,N,N,4387,N,00,N
20250318,090306,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,62000,-100,5,-0.16,37774400,610,2.04,62100,62100,61400,80700,43500,62100,61925.25,55.89,0,-173,63500,62800,61900,61200,60300,62900,61300,190,18600,500,47190,100,1,37999178,23559,13.33,1.30,12,0.00,4651.00,47801.00,66000,20241108,-6.06,53000,20240805,16.98,63000,-1.59,20250220,56200,10.32,20250102,66000,-6.06,20241108,53000,16.98,20240805,0.01,N,012750,500,189 억,,21236896,N,N,4387,N,00,N
20250317,160305,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,62100,500,2,0.81,1360216300,22087,64.12,62100,62600,61000,80000,43200,61600,61564.70,55.88,0,776,63866,62732,61666,60532,59466,63300,61100,190,18400,500,46810,100,1,37999178,23597,12.45,1.35,12,0.06,4986.00,46149.00,66000,20241108,-5.91,53000,20240805,17.17,63000,-1.43,20250220,56200,10.50,20250102,66000,-5.91,20241108,53000,17.17,20240805,0.01,N,012750,500,189 억,,21235801,N,N,4386,N,00,N
20250317,150305,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61100,-500,5,-0.81,986695700,16054,46.61,62100,62600,61000,80000,43200,61600,61461.05,55.88,0,-320,63866,62732,61666,60532,59466,63300,61100,190,18400,500,46810,100,1,37999178,23217,12.25,1.32,12,0.04,4986.00,46149.00,66000,20241108,-7.42,53000,20240805,15.28,63000,-3.02,20250220,56200,8.72,20250102,66000,-7.42,20241108,53000,15.28,20240805,0.01,N,012750,500,189 억,,21235801,N,N,1944,N,00,N
20250317,140305,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61000,-600,5,-0.97,888996100,14455,41.97,62100,62600,61000,80000,43200,61600,61500.94,55.88,0,-92,63866,62732,61666,60532,59466,63300,61100,190,18400,500,46810,100,1,37999178,23179,12.23,1.32,12,0.04,4986.00,46149.00,66000,20241108,-7.58,53000,20240805,15.09,63000,-3.17,20250220,56200,8.54,20250102,66000,-7.58,20241108,53000,15.09,20240805,0.01,N,012750,500,189 억,,21235801,N,N,1944,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 20250318 160304 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61000 -1100 5 -1.77 1713795950 27883 93.39 62100 62100 61000 80700 43500 62100 61463.83 55.89 0 -8808 63500 62800 61900 61200 60300 62900 61300 190 18600 500 47190 100 1 37999178 23179 13.12 1.28 12 0.07 4651.00 47801.00 66000 20241108 -7.58 53000 20240805 15.09 63000 -3.17 20250220 56200 8.54 20250102 66000 -7.58 20241108 53000 15.09 20240805 0.01 N 012750 500 189 억 21236896 N N 3520 N 00 N
3 20250318 150306 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61200 -900 5 -1.45 1482962600 24103 80.73 62100 62100 61000 80700 43500 62100 61526.06 55.89 0 -7452 63500 62800 61900 61200 60300 62900 61300 190 18600 500 47190 100 1 37999178 23255 13.16 1.28 12 0.06 4651.00 47801.00 66000 20241108 -7.27 53000 20240805 15.47 63000 -2.86 20250220 56200 8.90 20250102 66000 -7.27 20241108 53000 15.47 20240805 0.01 N 012750 500 189 억 21236896 N N 4387 N 00 N
4 20250318 140306 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61400 -700 5 -1.13 1271794050 20658 69.19 62100 62100 61000 80700 43500 62100 61564.24 55.89 0 -5400 63500 62800 61900 61200 60300 62900 61300 190 18600 500 47190 100 1 37999178 23331 13.20 1.28 12 0.05 4651.00 47801.00 66000 20241108 -6.97 53000 20240805 15.85 63000 -2.54 20250220 56200 9.25 20250102 66000 -6.97 20241108 53000 15.85 20240805 0.01 N 012750 500 189 억 21236896 N N 4387 N 00 N
5 20250318 130305 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61200 -900 5 -1.45 1176107900 19098 63.96 62100 62100 61000 80700 43500 62100 61582.78 55.89 0 -4510 63500 62800 61900 61200 60300 62900 61300 190 18600 500 47190 100 1 37999178 23255 13.16 1.28 12 0.05 4651.00 47801.00 66000 20241108 -7.27 53000 20240805 15.47 63000 -2.86 20250220 56200 8.90 20250102 66000 -7.27 20241108 53000 15.47 20240805 0.01 N 012750 500 189 억 21236896 N N 4387 N 00 N
6 20250318 120305 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61200 -900 5 -1.45 1046192300 16976 56.86 62100 62100 61000 80700 43500 62100 61627.73 55.89 0 -3395 63500 62800 61900 61200 60300 62900 61300 190 18600 500 47190 100 1 37999178 23255 13.16 1.28 12 0.04 4651.00 47801.00 66000 20241108 -7.27 53000 20240805 15.47 63000 -2.86 20250220 56200 8.90 20250102 66000 -7.27 20241108 53000 15.47 20240805 0.01 N 012750 500 189 억 21236896 N N 4387 N 00 N
7 20250318 110305 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61500 -600 5 -0.97 698492300 11308 37.87 62100 62100 61300 80700 43500 62100 61769.75 55.89 0 -1224 63500 62800 61900 61200 60300 62900 61300 190 18600 500 47190 100 1 37999178 23369 13.22 1.29 12 0.03 4651.00 47801.00 66000 20241108 -6.82 53000 20240805 16.04 63000 -2.38 20250220 56200 9.43 20250102 66000 -6.82 20241108 53000 16.04 20240805 0.01 N 012750 500 189 억 21236896 N N 4387 N 00 N
8 20250318 100306 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61700 -400 5 -0.64 450371200 7288 24.41 62100 62100 61300 80700 43500 62100 61796.27 55.89 0 -1319 63500 62800 61900 61200 60300 62900 61300 190 18600 500 47190 100 1 37999178 23445 13.27 1.29 12 0.02 4651.00 47801.00 66000 20241108 -6.52 53000 20240805 16.42 63000 -2.06 20250220 56200 9.79 20250102 66000 -6.52 20241108 53000 16.42 20240805 0.01 N 012750 500 189 억 21236896 N N 4387 N 00 N
9 20250318 090306 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 62000 -100 5 -0.16 37774400 610 2.04 62100 62100 61400 80700 43500 62100 61925.25 55.89 0 -173 63500 62800 61900 61200 60300 62900 61300 190 18600 500 47190 100 1 37999178 23559 13.33 1.30 12 0.00 4651.00 47801.00 66000 20241108 -6.06 53000 20240805 16.98 63000 -1.59 20250220 56200 10.32 20250102 66000 -6.06 20241108 53000 16.98 20240805 0.01 N 012750 500 189 억 21236896 N N 4387 N 00 N
10 20250317 160305 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 62100 500 2 0.81 1360216300 22087 64.12 62100 62600 61000 80000 43200 61600 61564.70 55.88 0 776 63866 62732 61666 60532 59466 63300 61100 190 18400 500 46810 100 1 37999178 23597 12.45 1.35 12 0.06 4986.00 46149.00 66000 20241108 -5.91 53000 20240805 17.17 63000 -1.43 20250220 56200 10.50 20250102 66000 -5.91 20241108 53000 17.17 20240805 0.01 N 012750 500 189 억 21235801 N N 4386 N 00 N
11 20250317 150305 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61100 -500 5 -0.81 986695700 16054 46.61 62100 62600 61000 80000 43200 61600 61461.05 55.88 0 -320 63866 62732 61666 60532 59466 63300 61100 190 18400 500 46810 100 1 37999178 23217 12.25 1.32 12 0.04 4986.00 46149.00 66000 20241108 -7.42 53000 20240805 15.28 63000 -3.02 20250220 56200 8.72 20250102 66000 -7.42 20241108 53000 15.28 20240805 0.01 N 012750 500 189 억 21235801 N N 1944 N 00 N
12 20250317 140305 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61000 -600 5 -0.97 888996100 14455 41.97 62100 62600 61000 80000 43200 61600 61500.94 55.88 0 -92 63866 62732 61666 60532 59466 63300 61100 190 18400 500 46810 100 1 37999178 23179 12.23 1.32 12 0.04 4986.00 46149.00 66000 20241108 -7.58 53000 20240805 15.09 63000 -3.17 20250220 56200 8.54 20250102 66000 -7.58 20241108 53000 15.09 20240805 0.01 N 012750 500 189 억 21235801 N N 1944 N 00 N