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
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
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
20250317,130338,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,85000,1500,2,1.80,7704633600,90161,62.09,85200,86500,84500,108500,58500,83500,85454.17,61.61,0,-2581,86166,84832,83066,81732,79966,83950,80850,407,25000,500,63460,100,1,72563745,61679,13.31,2.33,12,0.12,6386.00,36464.00,89000,20250305,-4.49,49600,20240306,71.37,89000,-4.49,20250305,63600,33.65,20250106,89000,-4.49,20250305,53400,59.18,20240405,0.02,N,021240,500,406 억,,44704277,N,N,1370,N,00,N
20250317,120338,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,85200,1700,2,2.04,6714322200,78519,54.08,85200,86500,84500,108500,58500,83500,85512.07,61.61,0,-2996,86166,84832,83066,81732,79966,83950,80850,407,25000,500,63460,100,1,72563745,61824,13.34,2.34,12,0.11,6386.00,36464.00,89000,20250305,-4.27,49600,20240306,71.77,89000,-4.27,20250305,63600,33.96,20250106,89000,-4.27,20250305,53400,59.55,20240405,0.02,N,021240,500,406 억,,44704277,N,N,1370,N,00,N
20250317,110338,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,85500,2000,2,2.40,5760925200,67311,46.36,85200,86500,84500,108500,58500,83500,85586.68,61.61,0,-1295,86166,84832,83066,81732,79966,83950,80850,407,25000,500,63460,100,1,72563745,62042,13.39,2.34,12,0.09,6386.00,36464.00,89000,20250305,-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
20250317,100340,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,85900,2400,2,2.87,3907623200,45690,31.47,85200,86500,84500,108500,58500,83500,85524.69,61.61,0,-1707,86166,84832,83066,81732,79966,83950,80850,407,25000,500,63460,100,1,72563745,62332,13.45,2.36,12,0.06,6386.00,36464.00,89000,20250305,-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,,44704277,N,N,1370,N,00,N
20250317,090339,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,85400,1900,2,2.28,1105325200,12935,8.91,85200,86500,84500,108500,58500,83500,85452.28,61.61,0,88,86166,84832,83066,81732,79966,83950,80850,407,25000,500,63460,100,1,72563745,61969,13.37,2.34,12,0.02,6386.00,36464.00,89000,20250305,-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,,44704277,N,N,1370,N,00,N
20250314,160338,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,83500,-1000,5,-1.18,11250303800,135365,121.33,83700,84400,81300,109800,59200,84500,83110.86,61.62,0,-57371,86033,85266,83733,82966,81433,85650,83350,407,25300,500,64220,100,1,72563745,60591,13.08,2.29,12,0.19,6386.00,36464.00,89000,20250305,-6.18,49600,20240306,68.35,89000,-6.18,20250305,63600,31.29,20250106,89000,-6.18,20250305,53100,57.25,20240314,0.02,N,021240,500,406 억,,44712931,N,N,1370,N,00,N
20250314,150340,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,83700,-800,5,-0.95,9506120500,114509,102.63,83700,84400,81300,109800,59200,84500,83016.34,61.62,0,-48874,86033,85266,83733,82966,81433,85650,83350,407,25300,500,64220,100,1,72563745,60736,13.11,2.30,12,0.16,6386.00,36464.00,89000,20250305,-5.96,49600,20240306,68.75,89000,-5.96,20250305,63600,31.60,20250106,89000,-5.96,20250305,53100,57.63,20240314,0.02,N,021240,500,406 억,,44712931,N,N,5302,N,00,N
20250314,140338,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,84100,-400,5,-0.47,8331159550,100501,90.08,83700,84400,81300,109800,59200,84500,82896.25,61.62,0,-40926,86033,85266,83733,82966,81433,85650,83350,407,25300,500,64220,100,1,72563745,61026,13.17,2.31,12,0.14,6386.00,36464.00,89000,20250305,-5.51,49600,20240306,69.56,89000,-5.51,20250305,63600,32.23,20250106,89000,-5.51,20250305,53100,58.38,20240314,0.02,N,021240,500,406 억,,44712931,N,N,5302,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 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
3 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
4 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
5 20250317 130338 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 85000 1500 2 1.80 7704633600 90161 62.09 85200 86500 84500 108500 58500 83500 85454.17 61.61 0 -2581 86166 84832 83066 81732 79966 83950 80850 407 25000 500 63460 100 1 72563745 61679 13.31 2.33 12 0.12 6386.00 36464.00 89000 20250305 -4.49 49600 20240306 71.37 89000 -4.49 20250305 63600 33.65 20250106 89000 -4.49 20250305 53400 59.18 20240405 0.02 N 021240 500 406 억 44704277 N N 1370 N 00 N
6 20250317 120338 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 85200 1700 2 2.04 6714322200 78519 54.08 85200 86500 84500 108500 58500 83500 85512.07 61.61 0 -2996 86166 84832 83066 81732 79966 83950 80850 407 25000 500 63460 100 1 72563745 61824 13.34 2.34 12 0.11 6386.00 36464.00 89000 20250305 -4.27 49600 20240306 71.77 89000 -4.27 20250305 63600 33.96 20250106 89000 -4.27 20250305 53400 59.55 20240405 0.02 N 021240 500 406 억 44704277 N N 1370 N 00 N
7 20250317 110338 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 85500 2000 2 2.40 5760925200 67311 46.36 85200 86500 84500 108500 58500 83500 85586.68 61.61 0 -1295 86166 84832 83066 81732 79966 83950 80850 407 25000 500 63460 100 1 72563745 62042 13.39 2.34 12 0.09 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
8 20250317 100340 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 85900 2400 2 2.87 3907623200 45690 31.47 85200 86500 84500 108500 58500 83500 85524.69 61.61 0 -1707 86166 84832 83066 81732 79966 83950 80850 407 25000 500 63460 100 1 72563745 62332 13.45 2.36 12 0.06 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 44704277 N N 1370 N 00 N
9 20250317 090339 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 85400 1900 2 2.28 1105325200 12935 8.91 85200 86500 84500 108500 58500 83500 85452.28 61.61 0 88 86166 84832 83066 81732 79966 83950 80850 407 25000 500 63460 100 1 72563745 61969 13.37 2.34 12 0.02 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 44704277 N N 1370 N 00 N
10 20250314 160338 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 83500 -1000 5 -1.18 11250303800 135365 121.33 83700 84400 81300 109800 59200 84500 83110.86 61.62 0 -57371 86033 85266 83733 82966 81433 85650 83350 407 25300 500 64220 100 1 72563745 60591 13.08 2.29 12 0.19 6386.00 36464.00 89000 20250305 -6.18 49600 20240306 68.35 89000 -6.18 20250305 63600 31.29 20250106 89000 -6.18 20250305 53100 57.25 20240314 0.02 N 021240 500 406 억 44712931 N N 1370 N 00 N
11 20250314 150340 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 83700 -800 5 -0.95 9506120500 114509 102.63 83700 84400 81300 109800 59200 84500 83016.34 61.62 0 -48874 86033 85266 83733 82966 81433 85650 83350 407 25300 500 64220 100 1 72563745 60736 13.11 2.30 12 0.16 6386.00 36464.00 89000 20250305 -5.96 49600 20240306 68.75 89000 -5.96 20250305 63600 31.60 20250106 89000 -5.96 20250305 53100 57.63 20240314 0.02 N 021240 500 406 억 44712931 N N 5302 N 00 N
12 20250314 140338 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 84100 -400 5 -0.47 8331159550 100501 90.08 83700 84400 81300 109800 59200 84500 82896.25 61.62 0 -40926 86033 85266 83733 82966 81433 85650 83350 407 25300 500 64220 100 1 72563745 61026 13.17 2.31 12 0.14 6386.00 36464.00 89000 20250305 -5.51 49600 20240306 69.56 89000 -5.51 20250305 63600 32.23 20250106 89000 -5.51 20250305 53100 58.38 20240314 0.02 N 021240 500 406 억 44712931 N N 5302 N 00 N