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
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
20250318,160843,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,80400,-2500,5,-3.02,13428447200,165546,72.23,83000,83400,80200,107700,58100,82900,81116.25,18.89,0,48499,86366,84632,82966,81232,79566,83800,80400,1394,24800,5000,63000,100,1,27875819,22412,-25.16,0.19,12,0.59,-3196.00,416060.00,87900,20250307,-8.53,54800,20240627,46.72,87900,-8.53,20250307,61800,30.10,20250102,87900,-8.53,20250307,54800,46.72,20240627,0.94,N,139480,5000,1393 억,,5265339,N,N,86,N,00,N
20250318,150847,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,80500,-2400,5,-2.90,12602299650,155270,67.74,83000,83400,80200,107700,58100,82900,81163.75,18.89,0,47343,86366,84632,82966,81232,79566,83800,80400,1394,24800,5000,63000,100,1,27875819,22440,-25.19,0.19,12,0.56,-3196.00,416060.00,87900,20250307,-8.42,54800,20240627,46.90,87900,-8.42,20250307,61800,30.26,20250102,87900,-8.42,20250307,54800,46.90,20240627,0.94,N,139480,5000,1393 억,,5265339,N,N,10,N,00,N
20250318,140844,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,80900,-2000,5,-2.41,10056648650,123661,53.95,83000,83400,80700,107700,58100,82900,81324.31,18.89,0,35653,86366,84632,82966,81232,79566,83800,80400,1394,24800,5000,63000,100,1,27875819,22552,-25.31,0.19,12,0.44,-3196.00,416060.00,87900,20250307,-7.96,54800,20240627,47.63,87900,-7.96,20250307,61800,30.91,20250102,87900,-7.96,20250307,54800,47.63,20240627,0.94,N,139480,5000,1393 억,,5265339,N,N,10,N,00,N
20250318,130844,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,81200,-1700,5,-2.05,8125131900,99788,43.54,83000,83400,80800,107700,58100,82900,81423.91,18.89,0,23425,86366,84632,82966,81232,79566,83800,80400,1394,24800,5000,63000,100,1,27875819,22635,-25.41,0.20,12,0.36,-3196.00,416060.00,87900,20250307,-7.62,54800,20240627,48.18,87900,-7.62,20250307,61800,31.39,20250102,87900,-7.62,20250307,54800,48.18,20240627,0.94,N,139480,5000,1393 억,,5265339,N,N,10,N,00,N
20250318,120845,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,81200,-1700,5,-2.05,6969766800,85569,37.33,83000,83400,80800,107700,58100,82900,81451.97,18.89,0,15272,86366,84632,82966,81232,79566,83800,80400,1394,24800,5000,63000,100,1,27875819,22635,-25.41,0.20,12,0.31,-3196.00,416060.00,87900,20250307,-7.62,54800,20240627,48.18,87900,-7.62,20250307,61800,31.39,20250102,87900,-7.62,20250307,54800,48.18,20240627,0.94,N,139480,5000,1393 억,,5265339,N,N,10,N,00,N
20250318,110843,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,81250,-1650,5,-1.99,5478496350,67200,29.32,83000,83400,80800,107700,58100,82900,81525.20,18.89,0,8790,86366,84632,82966,81232,79566,83800,80400,1394,24800,5000,63000,100,1,27875819,22649,-25.42,0.20,12,0.24,-3196.00,416060.00,87900,20250307,-7.57,54800,20240627,48.27,87900,-7.57,20250307,61800,31.47,20250102,87900,-7.57,20250307,54800,48.27,20240627,0.94,N,139480,5000,1393 억,,5265339,N,N,10,N,00,N
20250318,100846,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,81200,-1700,5,-2.05,3138692150,38339,16.73,83000,83400,81200,107700,58100,82900,81866.77,18.89,0,3222,86366,84632,82966,81232,79566,83800,80400,1394,24800,5000,63000,100,1,27875819,22635,-25.41,0.20,12,0.14,-3196.00,416060.00,87900,20250307,-7.62,54800,20240627,48.18,87900,-7.62,20250307,61800,31.39,20250102,87900,-7.62,20250307,54800,48.18,20240627,0.94,N,139480,5000,1393 억,,5265339,N,N,10,N,00,N
20250318,090849,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,82200,-700,5,-0.84,499318850,6024,2.63,83000,83400,82200,107700,58100,82900,82888.25,18.89,0,-390,86366,84632,82966,81232,79566,83800,80400,1394,24800,5000,63000,100,1,27875819,22914,-25.72,0.20,12,0.02,-3196.00,416060.00,87900,20250307,-6.48,54800,20240627,50.00,87900,-6.48,20250307,61800,33.01,20250102,87900,-6.48,20250307,54800,50.00,20240627,0.94,N,139480,5000,1393 억,,5265339,N,N,10,N,00,N
20250317,160842,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,82900,-1200,5,-1.43,18856817700,229208,207.51,84300,84700,81300,109300,58900,84100,82266.61,18.80,0,25722,86100,85100,84000,83000,81900,84550,82450,1394,25200,5000,63910,100,1,27875819,23109,-25.94,0.20,12,0.82,-3196.00,416060.00,87900,20250307,-5.69,54800,20240627,51.28,87900,-5.69,20250307,61800,34.14,20250102,87900,-5.69,20250307,54800,51.28,20240627,0.96,N,139480,5000,1393 억,,5241285,N,N,10,N,00,N
20250317,150842,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,82500,-1600,5,-1.90,17644805050,214565,194.25,84300,84700,81300,109300,58900,84100,82233.50,18.80,0,24595,86100,85100,84000,83000,81900,84550,82450,1394,25200,5000,63910,100,1,27875819,22998,-25.81,0.20,12,0.77,-3196.00,416060.00,87900,20250307,-6.14,54800,20240627,50.55,87900,-6.14,20250307,61800,33.50,20250102,87900,-6.14,20250307,54800,50.55,20240627,0.96,N,139480,5000,1393 억,,5241285,N,N,509,N,00,N
20250317,140843,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,82100,-2000,5,-2.38,14436619500,175583,158.96,84300,84700,81300,109300,58900,84100,82218.91,18.80,0,13904,86100,85100,84000,83000,81900,84550,82450,1394,25200,5000,63910,100,1,27875819,22886,-25.69,0.20,12,0.63,-3196.00,416060.00,87900,20250307,-6.60,54800,20240627,49.82,87900,-6.60,20250307,61800,32.85,20250102,87900,-6.60,20250307,54800,49.82,20240627,0.96,N,139480,5000,1393 억,,5241285,N,N,509,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 160843 55 40.00 KOSPI200 유통 N N N Y 40 N 80400 -2500 5 -3.02 13428447200 165546 72.23 83000 83400 80200 107700 58100 82900 81116.25 18.89 0 48499 86366 84632 82966 81232 79566 83800 80400 1394 24800 5000 63000 100 1 27875819 22412 -25.16 0.19 12 0.59 -3196.00 416060.00 87900 20250307 -8.53 54800 20240627 46.72 87900 -8.53 20250307 61800 30.10 20250102 87900 -8.53 20250307 54800 46.72 20240627 0.94 N 139480 5000 1393 억 5265339 N N 86 N 00 N
3 20250318 150847 55 40.00 KOSPI200 유통 N N N Y 40 N 80500 -2400 5 -2.90 12602299650 155270 67.74 83000 83400 80200 107700 58100 82900 81163.75 18.89 0 47343 86366 84632 82966 81232 79566 83800 80400 1394 24800 5000 63000 100 1 27875819 22440 -25.19 0.19 12 0.56 -3196.00 416060.00 87900 20250307 -8.42 54800 20240627 46.90 87900 -8.42 20250307 61800 30.26 20250102 87900 -8.42 20250307 54800 46.90 20240627 0.94 N 139480 5000 1393 억 5265339 N N 10 N 00 N
4 20250318 140844 55 40.00 KOSPI200 유통 N N N Y 40 N 80900 -2000 5 -2.41 10056648650 123661 53.95 83000 83400 80700 107700 58100 82900 81324.31 18.89 0 35653 86366 84632 82966 81232 79566 83800 80400 1394 24800 5000 63000 100 1 27875819 22552 -25.31 0.19 12 0.44 -3196.00 416060.00 87900 20250307 -7.96 54800 20240627 47.63 87900 -7.96 20250307 61800 30.91 20250102 87900 -7.96 20250307 54800 47.63 20240627 0.94 N 139480 5000 1393 억 5265339 N N 10 N 00 N
5 20250318 130844 55 40.00 KOSPI200 유통 N N N Y 40 N 81200 -1700 5 -2.05 8125131900 99788 43.54 83000 83400 80800 107700 58100 82900 81423.91 18.89 0 23425 86366 84632 82966 81232 79566 83800 80400 1394 24800 5000 63000 100 1 27875819 22635 -25.41 0.20 12 0.36 -3196.00 416060.00 87900 20250307 -7.62 54800 20240627 48.18 87900 -7.62 20250307 61800 31.39 20250102 87900 -7.62 20250307 54800 48.18 20240627 0.94 N 139480 5000 1393 억 5265339 N N 10 N 00 N
6 20250318 120845 55 40.00 KOSPI200 유통 N N N Y 40 N 81200 -1700 5 -2.05 6969766800 85569 37.33 83000 83400 80800 107700 58100 82900 81451.97 18.89 0 15272 86366 84632 82966 81232 79566 83800 80400 1394 24800 5000 63000 100 1 27875819 22635 -25.41 0.20 12 0.31 -3196.00 416060.00 87900 20250307 -7.62 54800 20240627 48.18 87900 -7.62 20250307 61800 31.39 20250102 87900 -7.62 20250307 54800 48.18 20240627 0.94 N 139480 5000 1393 억 5265339 N N 10 N 00 N
7 20250318 110843 55 40.00 KOSPI200 유통 N N N Y 40 N 81250 -1650 5 -1.99 5478496350 67200 29.32 83000 83400 80800 107700 58100 82900 81525.20 18.89 0 8790 86366 84632 82966 81232 79566 83800 80400 1394 24800 5000 63000 100 1 27875819 22649 -25.42 0.20 12 0.24 -3196.00 416060.00 87900 20250307 -7.57 54800 20240627 48.27 87900 -7.57 20250307 61800 31.47 20250102 87900 -7.57 20250307 54800 48.27 20240627 0.94 N 139480 5000 1393 억 5265339 N N 10 N 00 N
8 20250318 100846 55 40.00 KOSPI200 유통 N N N Y 40 N 81200 -1700 5 -2.05 3138692150 38339 16.73 83000 83400 81200 107700 58100 82900 81866.77 18.89 0 3222 86366 84632 82966 81232 79566 83800 80400 1394 24800 5000 63000 100 1 27875819 22635 -25.41 0.20 12 0.14 -3196.00 416060.00 87900 20250307 -7.62 54800 20240627 48.18 87900 -7.62 20250307 61800 31.39 20250102 87900 -7.62 20250307 54800 48.18 20240627 0.94 N 139480 5000 1393 억 5265339 N N 10 N 00 N
9 20250318 090849 55 40.00 KOSPI200 유통 N N N Y 40 N 82200 -700 5 -0.84 499318850 6024 2.63 83000 83400 82200 107700 58100 82900 82888.25 18.89 0 -390 86366 84632 82966 81232 79566 83800 80400 1394 24800 5000 63000 100 1 27875819 22914 -25.72 0.20 12 0.02 -3196.00 416060.00 87900 20250307 -6.48 54800 20240627 50.00 87900 -6.48 20250307 61800 33.01 20250102 87900 -6.48 20250307 54800 50.00 20240627 0.94 N 139480 5000 1393 억 5265339 N N 10 N 00 N
10 20250317 160842 55 40.00 KOSPI200 유통 N N N Y 40 N 82900 -1200 5 -1.43 18856817700 229208 207.51 84300 84700 81300 109300 58900 84100 82266.61 18.80 0 25722 86100 85100 84000 83000 81900 84550 82450 1394 25200 5000 63910 100 1 27875819 23109 -25.94 0.20 12 0.82 -3196.00 416060.00 87900 20250307 -5.69 54800 20240627 51.28 87900 -5.69 20250307 61800 34.14 20250102 87900 -5.69 20250307 54800 51.28 20240627 0.96 N 139480 5000 1393 억 5241285 N N 10 N 00 N
11 20250317 150842 55 40.00 KOSPI200 유통 N N N Y 40 N 82500 -1600 5 -1.90 17644805050 214565 194.25 84300 84700 81300 109300 58900 84100 82233.50 18.80 0 24595 86100 85100 84000 83000 81900 84550 82450 1394 25200 5000 63910 100 1 27875819 22998 -25.81 0.20 12 0.77 -3196.00 416060.00 87900 20250307 -6.14 54800 20240627 50.55 87900 -6.14 20250307 61800 33.50 20250102 87900 -6.14 20250307 54800 50.55 20240627 0.96 N 139480 5000 1393 억 5241285 N N 509 N 00 N
12 20250317 140843 55 40.00 KOSPI200 유통 N N N Y 40 N 82100 -2000 5 -2.38 14436619500 175583 158.96 84300 84700 81300 109300 58900 84100 82218.91 18.80 0 13904 86100 85100 84000 83000 81900 84550 82450 1394 25200 5000 63910 100 1 27875819 22886 -25.69 0.20 12 0.63 -3196.00 416060.00 87900 20250307 -6.60 54800 20240627 49.82 87900 -6.60 20250307 61800 32.85 20250102 87900 -6.60 20250307 54800 49.82 20240627 0.96 N 139480 5000 1393 억 5241285 N N 509 N 00 N