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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130304,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61100,-500,5,-0.81,770652500,12520,36.35,62100,62600,61000,80000,43200,61600,61553.71,55.88,0,236,63866,62732,61666,60532,59466,63300,61100,190,18400,500,46810,100,1,37999178,23217,12.25,1.32,12,0.03,4986.00,46149.00,66000,20241108,-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
20250317,120304,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61300,-300,5,-0.49,665779400,10808,31.38,62100,62600,61000,80000,43200,61600,61600.61,55.88,0,450,63866,62732,61666,60532,59466,63300,61100,190,18400,500,46810,100,1,37999178,23293,12.29,1.33,12,0.03,4986.00,46149.00,66000,20241108,-7.12,53000,20240805,15.66,63000,-2.70,20250220,56200,9.07,20250102,66000,-7.12,20241108,53000,15.66,20240805,0.01,N,012750,500,189 억,,21235801,N,N,1944,N,00,N
20250317,110304,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61100,-500,5,-0.81,490093100,7944,23.06,62100,62600,61000,80000,43200,61600,61693.49,55.88,0,-35,63866,62732,61666,60532,59466,63300,61100,190,18400,500,46810,100,1,37999178,23217,12.25,1.32,12,0.02,4986.00,46149.00,66000,20241108,-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
20250317,100306,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61900,300,2,0.49,320062300,5181,15.04,62100,62600,61500,80000,43200,61600,61776.16,55.88,0,1212,63866,62732,61666,60532,59466,63300,61100,190,18400,500,46810,100,1,37999178,23521,12.41,1.34,12,0.01,4986.00,46149.00,66000,20241108,-6.21,53000,20240805,16.79,63000,-1.75,20250220,56200,10.14,20250102,66000,-6.21,20241108,53000,16.79,20240805,0.01,N,012750,500,189 억,,21235801,N,N,1944,N,00,N
20250317,090305,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61900,300,2,0.49,14813200,239,0.69,62100,62100,61800,80000,43200,61600,61979.92,55.88,0,-104,63866,62732,61666,60532,59466,63300,61100,190,18400,500,46810,100,1,37999178,23521,12.41,1.34,12,0.00,4986.00,46149.00,66000,20241108,-6.21,53000,20240805,16.79,63000,-1.75,20250220,56200,10.14,20250102,66000,-6.21,20241108,53000,16.79,20240805,0.01,N,012750,500,189 억,,21235801,N,N,1944,N,00,N
20250314,160303,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61600,800,2,1.32,2131274700,34444,58.61,61200,62800,60600,79000,42600,60800,61876.57,55.89,0,-12678,62666,61732,60366,59432,58066,62200,59900,190,18200,500,46200,100,1,37999178,23407,12.35,1.33,12,0.09,4986.00,46149.00,66000,20241108,-6.67,53000,20240805,16.23,63000,-2.22,20250220,56200,9.61,20250102,66000,-6.67,20241108,53000,16.23,20240805,0.01,N,012750,500,189 억,,21238313,N,N,1944,N,00,N
20250314,150306,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61600,800,2,1.32,844968200,13823,23.52,61200,61700,60600,79000,42600,60800,61127.70,55.89,0,-2374,62666,61732,60366,59432,58066,62200,59900,190,18200,500,46200,100,1,37999178,23407,12.35,1.33,12,0.04,4986.00,46149.00,66000,20241108,-6.67,53000,20240805,16.23,63000,-2.22,20250220,56200,9.61,20250102,66000,-6.67,20241108,53000,16.23,20240805,0.01,N,012750,500,189 억,,21238313,N,N,6211,N,00,N
20250314,140303,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61000,200,2,0.33,544748900,8924,15.18,61200,61400,60600,79000,42600,60800,61043.13,55.89,0,-1789,62666,61732,60366,59432,58066,62200,59900,190,18200,500,46200,100,1,37999178,23179,12.23,1.32,12,0.02,4986.00,46149.00,66000,20241108,-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,,21238313,N,N,6211,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 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
3 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
4 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
5 20250317 130304 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61100 -500 5 -0.81 770652500 12520 36.35 62100 62600 61000 80000 43200 61600 61553.71 55.88 0 236 63866 62732 61666 60532 59466 63300 61100 190 18400 500 46810 100 1 37999178 23217 12.25 1.32 12 0.03 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
6 20250317 120304 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61300 -300 5 -0.49 665779400 10808 31.38 62100 62600 61000 80000 43200 61600 61600.61 55.88 0 450 63866 62732 61666 60532 59466 63300 61100 190 18400 500 46810 100 1 37999178 23293 12.29 1.33 12 0.03 4986.00 46149.00 66000 20241108 -7.12 53000 20240805 15.66 63000 -2.70 20250220 56200 9.07 20250102 66000 -7.12 20241108 53000 15.66 20240805 0.01 N 012750 500 189 억 21235801 N N 1944 N 00 N
7 20250317 110304 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61100 -500 5 -0.81 490093100 7944 23.06 62100 62600 61000 80000 43200 61600 61693.49 55.88 0 -35 63866 62732 61666 60532 59466 63300 61100 190 18400 500 46810 100 1 37999178 23217 12.25 1.32 12 0.02 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
8 20250317 100306 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61900 300 2 0.49 320062300 5181 15.04 62100 62600 61500 80000 43200 61600 61776.16 55.88 0 1212 63866 62732 61666 60532 59466 63300 61100 190 18400 500 46810 100 1 37999178 23521 12.41 1.34 12 0.01 4986.00 46149.00 66000 20241108 -6.21 53000 20240805 16.79 63000 -1.75 20250220 56200 10.14 20250102 66000 -6.21 20241108 53000 16.79 20240805 0.01 N 012750 500 189 억 21235801 N N 1944 N 00 N
9 20250317 090305 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61900 300 2 0.49 14813200 239 0.69 62100 62100 61800 80000 43200 61600 61979.92 55.88 0 -104 63866 62732 61666 60532 59466 63300 61100 190 18400 500 46810 100 1 37999178 23521 12.41 1.34 12 0.00 4986.00 46149.00 66000 20241108 -6.21 53000 20240805 16.79 63000 -1.75 20250220 56200 10.14 20250102 66000 -6.21 20241108 53000 16.79 20240805 0.01 N 012750 500 189 억 21235801 N N 1944 N 00 N
10 20250314 160303 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61600 800 2 1.32 2131274700 34444 58.61 61200 62800 60600 79000 42600 60800 61876.57 55.89 0 -12678 62666 61732 60366 59432 58066 62200 59900 190 18200 500 46200 100 1 37999178 23407 12.35 1.33 12 0.09 4986.00 46149.00 66000 20241108 -6.67 53000 20240805 16.23 63000 -2.22 20250220 56200 9.61 20250102 66000 -6.67 20241108 53000 16.23 20240805 0.01 N 012750 500 189 억 21238313 N N 1944 N 00 N
11 20250314 150306 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61600 800 2 1.32 844968200 13823 23.52 61200 61700 60600 79000 42600 60800 61127.70 55.89 0 -2374 62666 61732 60366 59432 58066 62200 59900 190 18200 500 46200 100 1 37999178 23407 12.35 1.33 12 0.04 4986.00 46149.00 66000 20241108 -6.67 53000 20240805 16.23 63000 -2.22 20250220 56200 9.61 20250102 66000 -6.67 20241108 53000 16.23 20240805 0.01 N 012750 500 189 억 21238313 N N 6211 N 00 N
12 20250314 140303 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61000 200 2 0.33 544748900 8924 15.18 61200 61400 60600 79000 42600 60800 61043.13 55.89 0 -1789 62666 61732 60366 59432 58066 62200 59900 190 18200 500 46200 100 1 37999178 23179 12.23 1.32 12 0.02 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 21238313 N N 6211 N 00 N