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
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
20250306,160329,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,82900,1500,2,1.84,12781278750,156122,53.70,81700,83200,80300,105800,57000,81400,81867.18,61.46,0,-16300,91733,86566,83833,78666,75933,85200,77300,407,24400,500,61860,100,1,72563745,60155,12.98,2.27,12,0.22,6386.00,36464.00,89000,20250305,-6.85,49600,20240306,67.14,89000,-6.85,20250305,63600,30.35,20250106,89000,-6.85,20250305,49600,67.14,20240306,0.03,N,021240,500,406 억,,44597145,N,N,293,N,00,N
20250306,150329,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,82200,800,2,0.98,10219176050,125165,43.05,81700,83200,80300,105800,57000,81400,81645.64,61.46,0,-12354,91733,86566,83833,78666,75933,85200,77300,407,24400,500,61860,100,1,72563745,59647,12.87,2.25,12,0.17,6386.00,36464.00,89000,20250305,-7.64,49600,20240306,65.73,89000,-7.64,20250305,63600,29.25,20250106,89000,-7.64,20250305,49600,65.73,20240306,0.03,N,021240,500,406 억,,44597145,N,N,1078,N,00,N
20250306,140329,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,81900,500,2,0.61,8809631350,107954,37.13,81700,83200,80300,105800,57000,81400,81605.42,61.46,0,-16342,91733,86566,83833,78666,75933,85200,77300,407,24400,500,61860,100,1,72563745,59430,12.82,2.25,12,0.15,6386.00,36464.00,89000,20250305,-7.98,49600,20240306,65.12,89000,-7.98,20250305,63600,28.77,20250106,89000,-7.98,20250305,49600,65.12,20240306,0.03,N,021240,500,406 억,,44597145,N,N,1078,N,00,N
20250306,130329,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,82000,600,2,0.74,7933096250,97248,33.45,81700,83200,80300,105800,57000,81400,81575.93,61.46,0,-18244,91733,86566,83833,78666,75933,85200,77300,407,24400,500,61860,100,1,72563745,59502,12.84,2.25,12,0.13,6386.00,36464.00,89000,20250305,-7.87,49600,20240306,65.32,89000,-7.87,20250305,63600,28.93,20250106,89000,-7.87,20250305,49600,65.32,20240306,0.03,N,021240,500,406 억,,44597145,N,N,1078,N,00,N
20250306,120329,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,82600,1200,2,1.47,6883690550,84542,29.08,81700,82900,80300,105800,57000,81400,81423.32,61.46,0,-18385,91733,86566,83833,78666,75933,85200,77300,407,24400,500,61860,100,1,72563745,59938,12.93,2.27,12,0.12,6386.00,36464.00,89000,20250305,-7.19,49600,20240306,66.53,89000,-7.19,20250305,63600,29.87,20250106,89000,-7.19,20250305,49600,66.53,20240306,0.03,N,021240,500,406 억,,44597145,N,N,1078,N,00,N
20250306,110328,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,81500,100,2,0.12,5052452750,62249,21.41,81700,82300,80300,105800,57000,81400,81165.20,61.46,0,-14412,91733,86566,83833,78666,75933,85200,77300,407,24400,500,61860,100,1,72563745,59139,12.76,2.24,12,0.09,6386.00,36464.00,89000,20250305,-8.43,49600,20240306,64.31,89000,-8.43,20250305,63600,28.14,20250106,89000,-8.43,20250305,49600,64.31,20240306,0.03,N,021240,500,406 억,,44597145,N,N,1078,N,00,N
20250306,100329,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,81000,-400,5,-0.49,2843967150,34997,12.04,81700,82300,80500,105800,57000,81400,81263.17,61.46,0,-11325,91733,86566,83833,78666,75933,85200,77300,407,24400,500,61860,100,1,72563745,58777,12.68,2.22,12,0.05,6386.00,36464.00,89000,20250305,-8.99,49600,20240306,63.31,89000,-8.99,20250305,63600,27.36,20250106,89000,-8.99,20250305,49600,63.31,20240306,0.03,N,021240,500,406 억,,44597145,N,N,1078,N,00,N
20250306,090332,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,81600,200,2,0.25,507298800,6202,2.13,81700,82300,81500,105800,57000,81400,81796.00,61.46,0,-2161,91733,86566,83833,78666,75933,85200,77300,407,24400,500,61860,100,1,72563745,59212,12.78,2.24,12,0.01,6386.00,36464.00,89000,20250305,-8.31,49600,20240306,64.52,89000,-8.31,20250305,63600,28.30,20250106,89000,-8.31,20250305,49600,64.52,20240306,0.03,N,021240,500,406 억,,44597145,N,N,1078,N,00,N
20250305,160326,55,30.00,KOSPI200,신고가,일반서비스,N,N,N,Y,40,N,81400,-4600,5,-5.35,24412971500,290597,121.54,87700,89000,81100,111800,60200,86000,84012.20,61.41,0,-27725,91333,88666,83333,80666,75333,90000,82000,407,25800,500,65360,100,1,72563745,59067,12.75,2.23,12,0.40,6386.00,36464.00,89000,20250305,-8.54,49600,20240306,64.11,89000,-8.54,20250305,63600,27.99,20250106,89000,-8.54,20250305,49600,64.11,20240306,0.02,N,021240,500,406 억,,44563284,N,N,1078,N,00,N
20250305,150328,55,30.00,KOSPI200,신고가,일반서비스,N,N,N,Y,40,N,81700,-4300,5,-5.00,20371094950,240957,100.78,87700,89000,81300,111800,60200,86000,84542.44,61.41,0,-16385,91333,88666,83333,80666,75333,90000,82000,407,25800,500,65360,100,1,72563745,59285,12.79,2.24,12,0.33,6386.00,36464.00,89000,20250305,-8.20,49600,20240306,64.72,89000,-8.20,20250305,63600,28.46,20250106,89000,-8.20,20250305,49600,64.72,20240306,0.02,N,021240,500,406 억,,44563284,N,N,294,N,00,N
20250305,140326,55,30.00,KOSPI200,신고가,일반서비스,N,N,N,Y,40,N,83400,-2600,5,-3.02,15054983050,176172,73.68,87700,89000,83100,111800,60200,86000,85456.16,61.41,0,-15030,91333,88666,83333,80666,75333,90000,82000,407,25800,500,65360,100,1,72563745,60518,13.06,2.29,12,0.24,6386.00,36464.00,89000,20250305,-6.29,49600,20240306,68.15,89000,-6.29,20250305,63600,31.13,20250106,89000,-6.29,20250305,49600,68.15,20240306,0.02,N,021240,500,406 억,,44563284,N,N,294,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 160329 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 82900 1500 2 1.84 12781278750 156122 53.70 81700 83200 80300 105800 57000 81400 81867.18 61.46 0 -16300 91733 86566 83833 78666 75933 85200 77300 407 24400 500 61860 100 1 72563745 60155 12.98 2.27 12 0.22 6386.00 36464.00 89000 20250305 -6.85 49600 20240306 67.14 89000 -6.85 20250305 63600 30.35 20250106 89000 -6.85 20250305 49600 67.14 20240306 0.03 N 021240 500 406 억 44597145 N N 293 N 00 N
3 20250306 150329 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 82200 800 2 0.98 10219176050 125165 43.05 81700 83200 80300 105800 57000 81400 81645.64 61.46 0 -12354 91733 86566 83833 78666 75933 85200 77300 407 24400 500 61860 100 1 72563745 59647 12.87 2.25 12 0.17 6386.00 36464.00 89000 20250305 -7.64 49600 20240306 65.73 89000 -7.64 20250305 63600 29.25 20250106 89000 -7.64 20250305 49600 65.73 20240306 0.03 N 021240 500 406 억 44597145 N N 1078 N 00 N
4 20250306 140329 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 81900 500 2 0.61 8809631350 107954 37.13 81700 83200 80300 105800 57000 81400 81605.42 61.46 0 -16342 91733 86566 83833 78666 75933 85200 77300 407 24400 500 61860 100 1 72563745 59430 12.82 2.25 12 0.15 6386.00 36464.00 89000 20250305 -7.98 49600 20240306 65.12 89000 -7.98 20250305 63600 28.77 20250106 89000 -7.98 20250305 49600 65.12 20240306 0.03 N 021240 500 406 억 44597145 N N 1078 N 00 N
5 20250306 130329 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 82000 600 2 0.74 7933096250 97248 33.45 81700 83200 80300 105800 57000 81400 81575.93 61.46 0 -18244 91733 86566 83833 78666 75933 85200 77300 407 24400 500 61860 100 1 72563745 59502 12.84 2.25 12 0.13 6386.00 36464.00 89000 20250305 -7.87 49600 20240306 65.32 89000 -7.87 20250305 63600 28.93 20250106 89000 -7.87 20250305 49600 65.32 20240306 0.03 N 021240 500 406 억 44597145 N N 1078 N 00 N
6 20250306 120329 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 82600 1200 2 1.47 6883690550 84542 29.08 81700 82900 80300 105800 57000 81400 81423.32 61.46 0 -18385 91733 86566 83833 78666 75933 85200 77300 407 24400 500 61860 100 1 72563745 59938 12.93 2.27 12 0.12 6386.00 36464.00 89000 20250305 -7.19 49600 20240306 66.53 89000 -7.19 20250305 63600 29.87 20250106 89000 -7.19 20250305 49600 66.53 20240306 0.03 N 021240 500 406 억 44597145 N N 1078 N 00 N
7 20250306 110328 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 81500 100 2 0.12 5052452750 62249 21.41 81700 82300 80300 105800 57000 81400 81165.20 61.46 0 -14412 91733 86566 83833 78666 75933 85200 77300 407 24400 500 61860 100 1 72563745 59139 12.76 2.24 12 0.09 6386.00 36464.00 89000 20250305 -8.43 49600 20240306 64.31 89000 -8.43 20250305 63600 28.14 20250106 89000 -8.43 20250305 49600 64.31 20240306 0.03 N 021240 500 406 억 44597145 N N 1078 N 00 N
8 20250306 100329 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 81000 -400 5 -0.49 2843967150 34997 12.04 81700 82300 80500 105800 57000 81400 81263.17 61.46 0 -11325 91733 86566 83833 78666 75933 85200 77300 407 24400 500 61860 100 1 72563745 58777 12.68 2.22 12 0.05 6386.00 36464.00 89000 20250305 -8.99 49600 20240306 63.31 89000 -8.99 20250305 63600 27.36 20250106 89000 -8.99 20250305 49600 63.31 20240306 0.03 N 021240 500 406 억 44597145 N N 1078 N 00 N
9 20250306 090332 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 81600 200 2 0.25 507298800 6202 2.13 81700 82300 81500 105800 57000 81400 81796.00 61.46 0 -2161 91733 86566 83833 78666 75933 85200 77300 407 24400 500 61860 100 1 72563745 59212 12.78 2.24 12 0.01 6386.00 36464.00 89000 20250305 -8.31 49600 20240306 64.52 89000 -8.31 20250305 63600 28.30 20250106 89000 -8.31 20250305 49600 64.52 20240306 0.03 N 021240 500 406 억 44597145 N N 1078 N 00 N
10 20250305 160326 55 30.00 KOSPI200 신고가 일반서비스 N N N Y 40 N 81400 -4600 5 -5.35 24412971500 290597 121.54 87700 89000 81100 111800 60200 86000 84012.20 61.41 0 -27725 91333 88666 83333 80666 75333 90000 82000 407 25800 500 65360 100 1 72563745 59067 12.75 2.23 12 0.40 6386.00 36464.00 89000 20250305 -8.54 49600 20240306 64.11 89000 -8.54 20250305 63600 27.99 20250106 89000 -8.54 20250305 49600 64.11 20240306 0.02 N 021240 500 406 억 44563284 N N 1078 N 00 N
11 20250305 150328 55 30.00 KOSPI200 신고가 일반서비스 N N N Y 40 N 81700 -4300 5 -5.00 20371094950 240957 100.78 87700 89000 81300 111800 60200 86000 84542.44 61.41 0 -16385 91333 88666 83333 80666 75333 90000 82000 407 25800 500 65360 100 1 72563745 59285 12.79 2.24 12 0.33 6386.00 36464.00 89000 20250305 -8.20 49600 20240306 64.72 89000 -8.20 20250305 63600 28.46 20250106 89000 -8.20 20250305 49600 64.72 20240306 0.02 N 021240 500 406 억 44563284 N N 294 N 00 N
12 20250305 140326 55 30.00 KOSPI200 신고가 일반서비스 N N N Y 40 N 83400 -2600 5 -3.02 15054983050 176172 73.68 87700 89000 83100 111800 60200 86000 85456.16 61.41 0 -15030 91333 88666 83333 80666 75333 90000 82000 407 25800 500 65360 100 1 72563745 60518 13.06 2.29 12 0.24 6386.00 36464.00 89000 20250305 -6.29 49600 20240306 68.15 89000 -6.29 20250305 63600 31.13 20250106 89000 -6.29 20250305 49600 68.15 20240306 0.02 N 021240 500 406 억 44563284 N N 294 N 00 N