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
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
20250318,160339,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,85600,-1000,5,-1.15,10313669300,120156,63.19,86100,87000,84800,112500,60700,86600,85835.81,61.65,0,-6767,88000,87300,85900,85200,83800,87650,85550,407,25900,500,65810,100,1,72563745,62115,13.40,2.35,12,0.17,6386.00,36464.00,89000,20250305,-3.82,49600,20240306,72.58,89000,-3.82,20250305,63600,34.59,20250106,89000,-3.82,20250305,53400,60.30,20240405,0.02,N,021240,500,406 억,,44737937,N,N,139,N,00,N
20250318,150342,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,85600,-1000,5,-1.15,8978395450,104577,55.00,86100,87000,84800,112500,60700,86600,85854.40,61.65,0,-6049,88000,87300,85900,85200,83800,87650,85550,407,25900,500,65810,100,1,72563745,62115,13.40,2.35,12,0.14,6386.00,36464.00,89000,20250305,-3.82,49600,20240306,72.58,89000,-3.82,20250305,63600,34.59,20250106,89000,-3.82,20250305,53400,60.30,20240405,0.02,N,021240,500,406 억,,44737937,N,N,11,N,00,N
20250318,140340,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,85900,-700,5,-0.81,7700490200,89650,47.15,86100,87000,84800,112500,60700,86600,85895.04,61.65,0,-5772,88000,87300,85900,85200,83800,87650,85550,407,25900,500,65810,100,1,72563745,62332,13.45,2.36,12,0.12,6386.00,36464.00,89000,20250305,-3.48,49600,20240306,73.19,89000,-3.48,20250305,63600,35.06,20250106,89000,-3.48,20250305,53400,60.86,20240405,0.02,N,021240,500,406 억,,44737937,N,N,11,N,00,N
20250318,130340,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,85400,-1200,5,-1.39,6364138450,74075,38.96,86100,87000,84800,112500,60700,86600,85914.80,61.65,0,-7840,88000,87300,85900,85200,83800,87650,85550,407,25900,500,65810,100,1,72563745,61969,13.37,2.34,12,0.10,6386.00,36464.00,89000,20250305,-4.04,49600,20240306,72.18,89000,-4.04,20250305,63600,34.28,20250106,89000,-4.04,20250305,53400,59.93,20240405,0.02,N,021240,500,406 억,,44737937,N,N,11,N,00,N
20250318,120340,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,85700,-900,5,-1.04,5646676000,65683,34.55,86100,87000,84800,112500,60700,86600,85968.61,61.65,0,-8343,88000,87300,85900,85200,83800,87650,85550,407,25900,500,65810,100,1,72563745,62187,13.42,2.35,12,0.09,6386.00,36464.00,89000,20250305,-3.71,49600,20240306,72.78,89000,-3.71,20250305,63600,34.75,20250106,89000,-3.71,20250305,53400,60.49,20240405,0.02,N,021240,500,406 억,,44737937,N,N,11,N,00,N
20250318,110339,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,85600,-1000,5,-1.15,4662460800,54185,28.50,86100,87000,84800,112500,60700,86600,86047.08,61.65,0,-6804,88000,87300,85900,85200,83800,87650,85550,407,25900,500,65810,100,1,72563745,62115,13.40,2.35,12,0.07,6386.00,36464.00,89000,20250305,-3.82,49600,20240306,72.58,89000,-3.82,20250305,63600,34.59,20250106,89000,-3.82,20250305,53400,60.30,20240405,0.02,N,021240,500,406 억,,44737937,N,N,11,N,00,N
20250318,100340,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,86400,-200,5,-0.23,2793380850,32505,17.10,86100,87000,84800,112500,60700,86600,85936.96,61.65,0,-4776,88000,87300,85900,85200,83800,87650,85550,407,25900,500,65810,100,1,72563745,62695,13.53,2.37,12,0.04,6386.00,36464.00,89000,20250305,-2.92,49600,20240306,74.19,89000,-2.92,20250305,63600,35.85,20250106,89000,-2.92,20250305,53400,61.80,20240405,0.02,N,021240,500,406 억,,44737937,N,N,11,N,00,N
20250318,090341,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,86200,-400,5,-0.46,515012600,5971,3.14,86100,87000,85700,112500,60700,86600,86252.32,61.65,0,-1438,88000,87300,85900,85200,83800,87650,85550,407,25900,500,65810,100,1,72563745,62550,13.50,2.36,12,0.01,6386.00,36464.00,89000,20250305,-3.15,49600,20240306,73.79,89000,-3.15,20250305,63600,35.53,20250106,89000,-3.15,20250305,53400,61.42,20240405,0.02,N,021240,500,406 억,,44737937,N,N,11,N,00,N
20250317,160340,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,86600,3100,2,3.71,15244066700,178012,122.60,85200,86600,84500,108500,58500,83500,85634.88,61.61,0,3968,86166,84832,83066,81732,79966,83950,80850,407,25000,500,63460,100,1,72563745,62840,13.56,2.37,12,0.25,6386.00,36464.00,89000,20250305,-2.70,49600,20240306,74.60,89000,-2.70,20250305,63600,36.16,20250106,89000,-2.70,20250305,53400,62.17,20240405,0.02,N,021240,500,406 억,,44704277,N,N,2,N,00,N
20250317,150339,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,85500,2000,2,2.40,11715351750,137153,94.46,85200,86500,84500,108500,58500,83500,85418.12,61.61,0,6214,86166,84832,83066,81732,79966,83950,80850,407,25000,500,63460,100,1,72563745,62042,13.39,2.34,12,0.19,6386.00,36464.00,89000,20250305,-3.93,49600,20240306,72.38,89000,-3.93,20250305,63600,34.43,20250106,89000,-3.93,20250305,53400,60.11,20240405,0.02,N,021240,500,406 억,,44704277,N,N,1370,N,00,N
20250317,140340,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,85500,2000,2,2.40,9621488600,112642,77.58,85200,86500,84500,108500,58500,83500,85416.53,61.61,0,3194,86166,84832,83066,81732,79966,83950,80850,407,25000,500,63460,100,1,72563745,62042,13.39,2.34,12,0.16,6386.00,36464.00,89000,20250305,-3.93,49600,20240306,72.38,89000,-3.93,20250305,63600,34.43,20250106,89000,-3.93,20250305,53400,60.11,20240405,0.02,N,021240,500,406 억,,44704277,N,N,1370,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 160339 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 85600 -1000 5 -1.15 10313669300 120156 63.19 86100 87000 84800 112500 60700 86600 85835.81 61.65 0 -6767 88000 87300 85900 85200 83800 87650 85550 407 25900 500 65810 100 1 72563745 62115 13.40 2.35 12 0.17 6386.00 36464.00 89000 20250305 -3.82 49600 20240306 72.58 89000 -3.82 20250305 63600 34.59 20250106 89000 -3.82 20250305 53400 60.30 20240405 0.02 N 021240 500 406 억 44737937 N N 139 N 00 N
3 20250318 150342 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 85600 -1000 5 -1.15 8978395450 104577 55.00 86100 87000 84800 112500 60700 86600 85854.40 61.65 0 -6049 88000 87300 85900 85200 83800 87650 85550 407 25900 500 65810 100 1 72563745 62115 13.40 2.35 12 0.14 6386.00 36464.00 89000 20250305 -3.82 49600 20240306 72.58 89000 -3.82 20250305 63600 34.59 20250106 89000 -3.82 20250305 53400 60.30 20240405 0.02 N 021240 500 406 억 44737937 N N 11 N 00 N
4 20250318 140340 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 85900 -700 5 -0.81 7700490200 89650 47.15 86100 87000 84800 112500 60700 86600 85895.04 61.65 0 -5772 88000 87300 85900 85200 83800 87650 85550 407 25900 500 65810 100 1 72563745 62332 13.45 2.36 12 0.12 6386.00 36464.00 89000 20250305 -3.48 49600 20240306 73.19 89000 -3.48 20250305 63600 35.06 20250106 89000 -3.48 20250305 53400 60.86 20240405 0.02 N 021240 500 406 억 44737937 N N 11 N 00 N
5 20250318 130340 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 85400 -1200 5 -1.39 6364138450 74075 38.96 86100 87000 84800 112500 60700 86600 85914.80 61.65 0 -7840 88000 87300 85900 85200 83800 87650 85550 407 25900 500 65810 100 1 72563745 61969 13.37 2.34 12 0.10 6386.00 36464.00 89000 20250305 -4.04 49600 20240306 72.18 89000 -4.04 20250305 63600 34.28 20250106 89000 -4.04 20250305 53400 59.93 20240405 0.02 N 021240 500 406 억 44737937 N N 11 N 00 N
6 20250318 120340 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 85700 -900 5 -1.04 5646676000 65683 34.55 86100 87000 84800 112500 60700 86600 85968.61 61.65 0 -8343 88000 87300 85900 85200 83800 87650 85550 407 25900 500 65810 100 1 72563745 62187 13.42 2.35 12 0.09 6386.00 36464.00 89000 20250305 -3.71 49600 20240306 72.78 89000 -3.71 20250305 63600 34.75 20250106 89000 -3.71 20250305 53400 60.49 20240405 0.02 N 021240 500 406 억 44737937 N N 11 N 00 N
7 20250318 110339 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 85600 -1000 5 -1.15 4662460800 54185 28.50 86100 87000 84800 112500 60700 86600 86047.08 61.65 0 -6804 88000 87300 85900 85200 83800 87650 85550 407 25900 500 65810 100 1 72563745 62115 13.40 2.35 12 0.07 6386.00 36464.00 89000 20250305 -3.82 49600 20240306 72.58 89000 -3.82 20250305 63600 34.59 20250106 89000 -3.82 20250305 53400 60.30 20240405 0.02 N 021240 500 406 억 44737937 N N 11 N 00 N
8 20250318 100340 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 86400 -200 5 -0.23 2793380850 32505 17.10 86100 87000 84800 112500 60700 86600 85936.96 61.65 0 -4776 88000 87300 85900 85200 83800 87650 85550 407 25900 500 65810 100 1 72563745 62695 13.53 2.37 12 0.04 6386.00 36464.00 89000 20250305 -2.92 49600 20240306 74.19 89000 -2.92 20250305 63600 35.85 20250106 89000 -2.92 20250305 53400 61.80 20240405 0.02 N 021240 500 406 억 44737937 N N 11 N 00 N
9 20250318 090341 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 86200 -400 5 -0.46 515012600 5971 3.14 86100 87000 85700 112500 60700 86600 86252.32 61.65 0 -1438 88000 87300 85900 85200 83800 87650 85550 407 25900 500 65810 100 1 72563745 62550 13.50 2.36 12 0.01 6386.00 36464.00 89000 20250305 -3.15 49600 20240306 73.79 89000 -3.15 20250305 63600 35.53 20250106 89000 -3.15 20250305 53400 61.42 20240405 0.02 N 021240 500 406 억 44737937 N N 11 N 00 N
10 20250317 160340 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 86600 3100 2 3.71 15244066700 178012 122.60 85200 86600 84500 108500 58500 83500 85634.88 61.61 0 3968 86166 84832 83066 81732 79966 83950 80850 407 25000 500 63460 100 1 72563745 62840 13.56 2.37 12 0.25 6386.00 36464.00 89000 20250305 -2.70 49600 20240306 74.60 89000 -2.70 20250305 63600 36.16 20250106 89000 -2.70 20250305 53400 62.17 20240405 0.02 N 021240 500 406 억 44704277 N N 2 N 00 N
11 20250317 150339 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 85500 2000 2 2.40 11715351750 137153 94.46 85200 86500 84500 108500 58500 83500 85418.12 61.61 0 6214 86166 84832 83066 81732 79966 83950 80850 407 25000 500 63460 100 1 72563745 62042 13.39 2.34 12 0.19 6386.00 36464.00 89000 20250305 -3.93 49600 20240306 72.38 89000 -3.93 20250305 63600 34.43 20250106 89000 -3.93 20250305 53400 60.11 20240405 0.02 N 021240 500 406 억 44704277 N N 1370 N 00 N
12 20250317 140340 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 85500 2000 2 2.40 9621488600 112642 77.58 85200 86500 84500 108500 58500 83500 85416.53 61.61 0 3194 86166 84832 83066 81732 79966 83950 80850 407 25000 500 63460 100 1 72563745 62042 13.39 2.34 12 0.16 6386.00 36464.00 89000 20250305 -3.93 49600 20240306 72.38 89000 -3.93 20250305 63600 34.43 20250106 89000 -3.93 20250305 53400 60.11 20240405 0.02 N 021240 500 406 억 44704277 N N 1370 N 00 N