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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160257,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,60500,600,2,1.00,1001132700,16596,36.13,59700,60600,59700,77800,42000,59900,60323.73,55.88,0,5002,61033,60466,60033,59466,59033,60250,59250,190,17900,500,45520,100,1,37999178,22990,12.13,1.31,12,0.04,4986.00,46149.00,66000,20241108,-8.33,53000,20240805,14.15,63000,-3.97,20250220,56200,7.65,20250102,66000,-8.33,20241108,53000,14.15,20240805,0.01,N,012750,500,189 억,,21232597,N,N,158,N,00,N
20250306,150257,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,60200,300,2,0.50,647734800,10753,23.41,59700,60600,59700,77800,42000,59900,60237.59,55.88,0,3955,61033,60466,60033,59466,59033,60250,59250,190,17900,500,45520,100,1,37999178,22876,12.07,1.30,12,0.03,4986.00,46149.00,66000,20241108,-8.79,53000,20240805,13.58,63000,-4.44,20250220,56200,7.12,20250102,66000,-8.79,20241108,53000,13.58,20240805,0.01,N,012750,500,189 억,,21232597,N,N,433,N,00,N
20250306,140257,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,60500,600,2,1.00,522778900,8681,18.90,59700,60600,59700,77800,42000,59900,60221.05,55.88,0,3890,61033,60466,60033,59466,59033,60250,59250,190,17900,500,45520,100,1,37999178,22990,12.13,1.31,12,0.02,4986.00,46149.00,66000,20241108,-8.33,53000,20240805,14.15,63000,-3.97,20250220,56200,7.65,20250102,66000,-8.33,20241108,53000,14.15,20240805,0.01,N,012750,500,189 억,,21232597,N,N,433,N,00,N
20250306,130257,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,60400,500,2,0.83,454854600,7557,16.45,59700,60600,59700,77800,42000,59900,60189.84,55.88,0,3335,61033,60466,60033,59466,59033,60250,59250,190,17900,500,45520,100,1,37999178,22952,12.11,1.31,12,0.02,4986.00,46149.00,66000,20241108,-8.48,53000,20240805,13.96,63000,-4.13,20250220,56200,7.47,20250102,66000,-8.48,20241108,53000,13.96,20240805,0.01,N,012750,500,189 억,,21232597,N,N,433,N,00,N
20250306,120257,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,60400,500,2,0.83,378263400,6288,13.69,59700,60500,59700,77800,42000,59900,60156.39,55.88,0,2605,61033,60466,60033,59466,59033,60250,59250,190,17900,500,45520,100,1,37999178,22952,12.11,1.31,12,0.02,4986.00,46149.00,66000,20241108,-8.48,53000,20240805,13.96,63000,-4.13,20250220,56200,7.47,20250102,66000,-8.48,20241108,53000,13.96,20240805,0.01,N,012750,500,189 억,,21232597,N,N,433,N,00,N
20250306,110256,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,60400,500,2,0.83,298659800,4969,10.82,59700,60500,59700,77800,42000,59900,60104.61,55.88,0,1925,61033,60466,60033,59466,59033,60250,59250,190,17900,500,45520,100,1,37999178,22952,12.11,1.31,12,0.01,4986.00,46149.00,66000,20241108,-8.48,53000,20240805,13.96,63000,-4.13,20250220,56200,7.47,20250102,66000,-8.48,20241108,53000,13.96,20240805,0.01,N,012750,500,189 억,,21232597,N,N,433,N,00,N
20250306,100257,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,60100,200,2,0.33,206929100,3446,7.50,59700,60400,59700,77800,42000,59900,60049.07,55.88,0,1144,61033,60466,60033,59466,59033,60250,59250,190,17900,500,45520,100,1,37999178,22838,12.05,1.30,12,0.01,4986.00,46149.00,66000,20241108,-8.94,53000,20240805,13.40,63000,-4.60,20250220,56200,6.94,20250102,66000,-8.94,20241108,53000,13.40,20240805,0.01,N,012750,500,189 억,,21232597,N,N,433,N,00,N
20250306,090259,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,60000,100,2,0.17,26274700,439,0.96,59700,60000,59700,77800,42000,59900,59851.25,55.88,0,-25,61033,60466,60033,59466,59033,60250,59250,190,17900,500,45520,100,1,37999178,22800,12.03,1.30,12,0.00,4986.00,46149.00,66000,20241108,-9.09,53000,20240805,13.21,63000,-4.76,20250220,56200,6.76,20250102,66000,-9.09,20241108,53000,13.21,20240805,0.01,N,012750,500,189 억,,21232597,N,N,433,N,00,N
20250305,160254,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,59900,-200,5,-0.33,1592267650,26549,90.92,60200,60600,59600,78100,42100,60100,59974.60,55.88,0,-1483,62633,61366,60633,59366,58633,61000,59000,190,18000,500,45670,100,1,37999178,22762,12.01,1.30,12,0.07,4986.00,46149.00,66000,20241108,-9.24,53000,20240805,13.02,63000,-4.92,20250220,56200,6.58,20250102,66000,-9.24,20241108,53000,13.02,20240805,0.01,N,012750,500,189 억,,21233991,N,N,433,N,00,N
20250305,150256,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,59800,-300,5,-0.50,1311117250,21851,74.83,60200,60600,59600,78100,42100,60100,60002.55,55.88,0,4,62633,61366,60633,59366,58633,61000,59000,190,18000,500,45670,100,1,37999178,22724,11.99,1.30,12,0.06,4986.00,46149.00,66000,20241108,-9.39,53000,20240805,12.83,63000,-5.08,20250220,56200,6.41,20250102,66000,-9.39,20241108,53000,12.83,20240805,0.01,N,012750,500,189 억,,21233991,N,N,555,N,00,N
20250305,140254,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,59750,-350,5,-0.58,1047180000,17433,59.70,60200,60600,59700,78100,42100,60100,60068.81,55.88,0,554,62633,61366,60633,59366,58633,61000,59000,190,18000,500,45670,100,1,37999178,22705,11.98,1.29,12,0.05,4986.00,46149.00,66000,20241108,-9.47,53000,20240805,12.74,63000,-5.16,20250220,56200,6.32,20250102,66000,-9.47,20241108,53000,12.74,20240805,0.01,N,012750,500,189 억,,21233991,N,N,555,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 20250306 160257 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 60500 600 2 1.00 1001132700 16596 36.13 59700 60600 59700 77800 42000 59900 60323.73 55.88 0 5002 61033 60466 60033 59466 59033 60250 59250 190 17900 500 45520 100 1 37999178 22990 12.13 1.31 12 0.04 4986.00 46149.00 66000 20241108 -8.33 53000 20240805 14.15 63000 -3.97 20250220 56200 7.65 20250102 66000 -8.33 20241108 53000 14.15 20240805 0.01 N 012750 500 189 억 21232597 N N 158 N 00 N
3 20250306 150257 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 60200 300 2 0.50 647734800 10753 23.41 59700 60600 59700 77800 42000 59900 60237.59 55.88 0 3955 61033 60466 60033 59466 59033 60250 59250 190 17900 500 45520 100 1 37999178 22876 12.07 1.30 12 0.03 4986.00 46149.00 66000 20241108 -8.79 53000 20240805 13.58 63000 -4.44 20250220 56200 7.12 20250102 66000 -8.79 20241108 53000 13.58 20240805 0.01 N 012750 500 189 억 21232597 N N 433 N 00 N
4 20250306 140257 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 60500 600 2 1.00 522778900 8681 18.90 59700 60600 59700 77800 42000 59900 60221.05 55.88 0 3890 61033 60466 60033 59466 59033 60250 59250 190 17900 500 45520 100 1 37999178 22990 12.13 1.31 12 0.02 4986.00 46149.00 66000 20241108 -8.33 53000 20240805 14.15 63000 -3.97 20250220 56200 7.65 20250102 66000 -8.33 20241108 53000 14.15 20240805 0.01 N 012750 500 189 억 21232597 N N 433 N 00 N
5 20250306 130257 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 60400 500 2 0.83 454854600 7557 16.45 59700 60600 59700 77800 42000 59900 60189.84 55.88 0 3335 61033 60466 60033 59466 59033 60250 59250 190 17900 500 45520 100 1 37999178 22952 12.11 1.31 12 0.02 4986.00 46149.00 66000 20241108 -8.48 53000 20240805 13.96 63000 -4.13 20250220 56200 7.47 20250102 66000 -8.48 20241108 53000 13.96 20240805 0.01 N 012750 500 189 억 21232597 N N 433 N 00 N
6 20250306 120257 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 60400 500 2 0.83 378263400 6288 13.69 59700 60500 59700 77800 42000 59900 60156.39 55.88 0 2605 61033 60466 60033 59466 59033 60250 59250 190 17900 500 45520 100 1 37999178 22952 12.11 1.31 12 0.02 4986.00 46149.00 66000 20241108 -8.48 53000 20240805 13.96 63000 -4.13 20250220 56200 7.47 20250102 66000 -8.48 20241108 53000 13.96 20240805 0.01 N 012750 500 189 억 21232597 N N 433 N 00 N
7 20250306 110256 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 60400 500 2 0.83 298659800 4969 10.82 59700 60500 59700 77800 42000 59900 60104.61 55.88 0 1925 61033 60466 60033 59466 59033 60250 59250 190 17900 500 45520 100 1 37999178 22952 12.11 1.31 12 0.01 4986.00 46149.00 66000 20241108 -8.48 53000 20240805 13.96 63000 -4.13 20250220 56200 7.47 20250102 66000 -8.48 20241108 53000 13.96 20240805 0.01 N 012750 500 189 억 21232597 N N 433 N 00 N
8 20250306 100257 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 60100 200 2 0.33 206929100 3446 7.50 59700 60400 59700 77800 42000 59900 60049.07 55.88 0 1144 61033 60466 60033 59466 59033 60250 59250 190 17900 500 45520 100 1 37999178 22838 12.05 1.30 12 0.01 4986.00 46149.00 66000 20241108 -8.94 53000 20240805 13.40 63000 -4.60 20250220 56200 6.94 20250102 66000 -8.94 20241108 53000 13.40 20240805 0.01 N 012750 500 189 억 21232597 N N 433 N 00 N
9 20250306 090259 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 60000 100 2 0.17 26274700 439 0.96 59700 60000 59700 77800 42000 59900 59851.25 55.88 0 -25 61033 60466 60033 59466 59033 60250 59250 190 17900 500 45520 100 1 37999178 22800 12.03 1.30 12 0.00 4986.00 46149.00 66000 20241108 -9.09 53000 20240805 13.21 63000 -4.76 20250220 56200 6.76 20250102 66000 -9.09 20241108 53000 13.21 20240805 0.01 N 012750 500 189 억 21232597 N N 433 N 00 N
10 20250305 160254 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 59900 -200 5 -0.33 1592267650 26549 90.92 60200 60600 59600 78100 42100 60100 59974.60 55.88 0 -1483 62633 61366 60633 59366 58633 61000 59000 190 18000 500 45670 100 1 37999178 22762 12.01 1.30 12 0.07 4986.00 46149.00 66000 20241108 -9.24 53000 20240805 13.02 63000 -4.92 20250220 56200 6.58 20250102 66000 -9.24 20241108 53000 13.02 20240805 0.01 N 012750 500 189 억 21233991 N N 433 N 00 N
11 20250305 150256 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 59800 -300 5 -0.50 1311117250 21851 74.83 60200 60600 59600 78100 42100 60100 60002.55 55.88 0 4 62633 61366 60633 59366 58633 61000 59000 190 18000 500 45670 100 1 37999178 22724 11.99 1.30 12 0.06 4986.00 46149.00 66000 20241108 -9.39 53000 20240805 12.83 63000 -5.08 20250220 56200 6.41 20250102 66000 -9.39 20241108 53000 12.83 20240805 0.01 N 012750 500 189 억 21233991 N N 555 N 00 N
12 20250305 140254 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 59750 -350 5 -0.58 1047180000 17433 59.70 60200 60600 59700 78100 42100 60100 60068.81 55.88 0 554 62633 61366 60633 59366 58633 61000 59000 190 18000 500 45670 100 1 37999178 22705 11.98 1.29 12 0.05 4986.00 46149.00 66000 20241108 -9.47 53000 20240805 12.74 63000 -5.16 20250220 56200 6.32 20250102 66000 -9.47 20241108 53000 12.74 20240805 0.01 N 012750 500 189 억 21233991 N N 555 N 00 N