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
023530/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
20250306,160333,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,67300,1400,2,2.12,8359016600,124688,100.56,66200,67500,65500,85600,46200,65900,67039.37,8.73,0,-21537,68766,67332,64966,63532,61166,68050,64250,1414,19700,5000,50080,100,1,28288755,19038,10.92,0.20,12,0.44,6165.00,335728.00,81900,20240222,-17.83,51800,20250203,29.92,67500,-0.30,20250306,51800,29.92,20250203,77200,-12.82,20240306,51800,29.92,20250203,0.48,N,023530,5000,1414 억,,2470593,N,N,39,N,00,N
20250306,150334,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,67300,1400,2,2.12,7714391950,115101,92.83,66200,67500,65500,85600,46200,65900,67022.81,8.73,0,-19471,68766,67332,64966,63532,61166,68050,64250,1414,19700,5000,50080,100,1,28288755,19038,10.92,0.20,12,0.41,6165.00,335728.00,81900,20240222,-17.83,51800,20250203,29.92,67500,-0.30,20250306,51800,29.92,20250203,77200,-12.82,20240306,51800,29.92,20250203,0.48,N,023530,5000,1414 억,,2470593,N,N,294,N,00,N
20250306,140333,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,67300,1400,2,2.12,5400265150,80715,65.09,66200,67300,65500,85600,46200,65900,66905.35,8.73,0,-9604,68766,67332,64966,63532,61166,68050,64250,1414,19700,5000,50080,100,1,28288755,19038,10.92,0.20,12,0.29,6165.00,335728.00,81900,20240222,-17.83,51800,20250203,29.92,67300,0.00,20250306,51800,29.92,20250203,77200,-12.82,20240306,51800,29.92,20250203,0.48,N,023530,5000,1414 억,,2470593,N,N,294,N,00,N
20250306,130333,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,66900,1000,2,1.52,3837677750,57413,46.30,66200,67300,65500,85600,46200,65900,66843.36,8.73,0,-10773,68766,67332,64966,63532,61166,68050,64250,1414,19700,5000,50080,100,1,28288755,18925,10.85,0.20,12,0.20,6165.00,335728.00,81900,20240222,-18.32,51800,20250203,29.15,67300,-0.59,20250306,51800,29.15,20250203,77200,-13.34,20240306,51800,29.15,20250203,0.48,N,023530,5000,1414 억,,2470593,N,N,294,N,00,N
20250306,120333,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,66800,900,2,1.37,3044123500,45548,36.73,66200,67300,65500,85600,46200,65900,66833.31,8.73,0,-8188,68766,67332,64966,63532,61166,68050,64250,1414,19700,5000,50080,100,1,28288755,18897,10.84,0.20,12,0.16,6165.00,335728.00,81900,20240222,-18.44,51800,20250203,28.96,67300,-0.74,20250306,51800,28.96,20250203,77200,-13.47,20240306,51800,28.96,20250203,0.48,N,023530,5000,1414 억,,2470593,N,N,294,N,00,N
20250306,110332,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,66700,800,2,1.21,2314775650,34628,27.93,66200,67300,65500,85600,46200,65900,66846.93,8.73,0,-2520,68766,67332,64966,63532,61166,68050,64250,1414,19700,5000,50080,100,1,28288755,18869,10.82,0.20,12,0.12,6165.00,335728.00,81900,20240222,-18.56,51800,20250203,28.76,67300,-0.89,20250306,51800,28.76,20250203,77200,-13.60,20240306,51800,28.76,20250203,0.48,N,023530,5000,1414 억,,2470593,N,N,294,N,00,N
20250306,100333,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,67100,1200,2,1.82,1491808900,22313,17.99,66200,67300,65500,85600,46200,65900,66858.28,8.73,0,-210,68766,67332,64966,63532,61166,68050,64250,1414,19700,5000,50080,100,1,28288755,18982,10.88,0.20,12,0.08,6165.00,335728.00,81900,20240222,-18.07,51800,20250203,29.54,67300,-0.30,20250306,51800,29.54,20250203,77200,-13.08,20240306,51800,29.54,20250203,0.48,N,023530,5000,1414 억,,2470593,N,N,294,N,00,N
20250306,090336,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,66400,500,2,0.76,106267200,1609,1.30,66200,66500,65500,85600,46200,65900,66045.49,8.73,0,-759,68766,67332,64966,63532,61166,68050,64250,1414,19700,5000,50080,100,1,28288755,18784,10.77,0.20,12,0.01,6165.00,335728.00,81900,20240222,-18.93,51800,20250203,28.19,67100,-1.04,20250224,51800,28.19,20250203,77200,-13.99,20240306,51800,28.19,20250203,0.48,N,023530,5000,1414 억,,2470593,N,N,294,N,00,N
20250305,160330,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,65900,3400,2,5.44,8154811200,123997,336.63,63000,66400,62600,81200,43800,62500,65766.21,8.70,0,-13096,64966,63732,62966,61732,60966,63350,61350,1414,18700,5000,47500,100,1,28288755,18642,10.69,0.20,12,0.44,6165.00,335728.00,83900,20240221,-21.45,51800,20250203,27.22,67100,-1.79,20250224,51800,27.22,20250203,77700,-15.19,20240305,51800,27.22,20250203,0.47,N,023530,5000,1414 억,,2460853,N,N,294,N,00,N
20250305,150332,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,66100,3600,2,5.76,7714656200,117326,318.52,63000,66400,62600,81200,43800,62500,65754.05,8.70,0,-9618,64966,63732,62966,61732,60966,63350,61350,1414,18700,5000,47500,100,1,28288755,18699,10.72,0.20,12,0.41,6165.00,335728.00,83900,20240221,-21.22,51800,20250203,27.61,67100,-1.49,20250224,51800,27.61,20250203,77700,-14.93,20240305,51800,27.61,20250203,0.47,N,023530,5000,1414 억,,2460853,N,N,17,N,00,N
20250305,140330,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,66000,3500,2,5.60,6252370200,95207,258.47,63000,66400,62600,81200,43800,62500,65671.36,8.70,0,-146,64966,63732,62966,61732,60966,63350,61350,1414,18700,5000,47500,100,1,28288755,18671,10.71,0.20,12,0.34,6165.00,335728.00,83900,20240221,-21.33,51800,20250203,27.41,67100,-1.64,20250224,51800,27.41,20250203,77700,-15.06,20240305,51800,27.41,20250203,0.47,N,023530,5000,1414 억,,2460853,N,N,17,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 160333 55 40.00 KOSPI200 유통 N N N Y 40 N 67300 1400 2 2.12 8359016600 124688 100.56 66200 67500 65500 85600 46200 65900 67039.37 8.73 0 -21537 68766 67332 64966 63532 61166 68050 64250 1414 19700 5000 50080 100 1 28288755 19038 10.92 0.20 12 0.44 6165.00 335728.00 81900 20240222 -17.83 51800 20250203 29.92 67500 -0.30 20250306 51800 29.92 20250203 77200 -12.82 20240306 51800 29.92 20250203 0.48 N 023530 5000 1414 억 2470593 N N 39 N 00 N
3 20250306 150334 55 40.00 KOSPI200 유통 N N N Y 40 N 67300 1400 2 2.12 7714391950 115101 92.83 66200 67500 65500 85600 46200 65900 67022.81 8.73 0 -19471 68766 67332 64966 63532 61166 68050 64250 1414 19700 5000 50080 100 1 28288755 19038 10.92 0.20 12 0.41 6165.00 335728.00 81900 20240222 -17.83 51800 20250203 29.92 67500 -0.30 20250306 51800 29.92 20250203 77200 -12.82 20240306 51800 29.92 20250203 0.48 N 023530 5000 1414 억 2470593 N N 294 N 00 N
4 20250306 140333 55 40.00 KOSPI200 유통 N N N Y 40 N 67300 1400 2 2.12 5400265150 80715 65.09 66200 67300 65500 85600 46200 65900 66905.35 8.73 0 -9604 68766 67332 64966 63532 61166 68050 64250 1414 19700 5000 50080 100 1 28288755 19038 10.92 0.20 12 0.29 6165.00 335728.00 81900 20240222 -17.83 51800 20250203 29.92 67300 0.00 20250306 51800 29.92 20250203 77200 -12.82 20240306 51800 29.92 20250203 0.48 N 023530 5000 1414 억 2470593 N N 294 N 00 N
5 20250306 130333 55 40.00 KOSPI200 유통 N N N Y 40 N 66900 1000 2 1.52 3837677750 57413 46.30 66200 67300 65500 85600 46200 65900 66843.36 8.73 0 -10773 68766 67332 64966 63532 61166 68050 64250 1414 19700 5000 50080 100 1 28288755 18925 10.85 0.20 12 0.20 6165.00 335728.00 81900 20240222 -18.32 51800 20250203 29.15 67300 -0.59 20250306 51800 29.15 20250203 77200 -13.34 20240306 51800 29.15 20250203 0.48 N 023530 5000 1414 억 2470593 N N 294 N 00 N
6 20250306 120333 55 40.00 KOSPI200 유통 N N N Y 40 N 66800 900 2 1.37 3044123500 45548 36.73 66200 67300 65500 85600 46200 65900 66833.31 8.73 0 -8188 68766 67332 64966 63532 61166 68050 64250 1414 19700 5000 50080 100 1 28288755 18897 10.84 0.20 12 0.16 6165.00 335728.00 81900 20240222 -18.44 51800 20250203 28.96 67300 -0.74 20250306 51800 28.96 20250203 77200 -13.47 20240306 51800 28.96 20250203 0.48 N 023530 5000 1414 억 2470593 N N 294 N 00 N
7 20250306 110332 55 40.00 KOSPI200 유통 N N N Y 40 N 66700 800 2 1.21 2314775650 34628 27.93 66200 67300 65500 85600 46200 65900 66846.93 8.73 0 -2520 68766 67332 64966 63532 61166 68050 64250 1414 19700 5000 50080 100 1 28288755 18869 10.82 0.20 12 0.12 6165.00 335728.00 81900 20240222 -18.56 51800 20250203 28.76 67300 -0.89 20250306 51800 28.76 20250203 77200 -13.60 20240306 51800 28.76 20250203 0.48 N 023530 5000 1414 억 2470593 N N 294 N 00 N
8 20250306 100333 55 40.00 KOSPI200 유통 N N N Y 40 N 67100 1200 2 1.82 1491808900 22313 17.99 66200 67300 65500 85600 46200 65900 66858.28 8.73 0 -210 68766 67332 64966 63532 61166 68050 64250 1414 19700 5000 50080 100 1 28288755 18982 10.88 0.20 12 0.08 6165.00 335728.00 81900 20240222 -18.07 51800 20250203 29.54 67300 -0.30 20250306 51800 29.54 20250203 77200 -13.08 20240306 51800 29.54 20250203 0.48 N 023530 5000 1414 억 2470593 N N 294 N 00 N
9 20250306 090336 55 40.00 KOSPI200 유통 N N N Y 40 N 66400 500 2 0.76 106267200 1609 1.30 66200 66500 65500 85600 46200 65900 66045.49 8.73 0 -759 68766 67332 64966 63532 61166 68050 64250 1414 19700 5000 50080 100 1 28288755 18784 10.77 0.20 12 0.01 6165.00 335728.00 81900 20240222 -18.93 51800 20250203 28.19 67100 -1.04 20250224 51800 28.19 20250203 77200 -13.99 20240306 51800 28.19 20250203 0.48 N 023530 5000 1414 억 2470593 N N 294 N 00 N
10 20250305 160330 55 40.00 KOSPI200 유통 N N N Y 40 N 65900 3400 2 5.44 8154811200 123997 336.63 63000 66400 62600 81200 43800 62500 65766.21 8.70 0 -13096 64966 63732 62966 61732 60966 63350 61350 1414 18700 5000 47500 100 1 28288755 18642 10.69 0.20 12 0.44 6165.00 335728.00 83900 20240221 -21.45 51800 20250203 27.22 67100 -1.79 20250224 51800 27.22 20250203 77700 -15.19 20240305 51800 27.22 20250203 0.47 N 023530 5000 1414 억 2460853 N N 294 N 00 N
11 20250305 150332 55 40.00 KOSPI200 유통 N N N Y 40 N 66100 3600 2 5.76 7714656200 117326 318.52 63000 66400 62600 81200 43800 62500 65754.05 8.70 0 -9618 64966 63732 62966 61732 60966 63350 61350 1414 18700 5000 47500 100 1 28288755 18699 10.72 0.20 12 0.41 6165.00 335728.00 83900 20240221 -21.22 51800 20250203 27.61 67100 -1.49 20250224 51800 27.61 20250203 77700 -14.93 20240305 51800 27.61 20250203 0.47 N 023530 5000 1414 억 2460853 N N 17 N 00 N
12 20250305 140330 55 40.00 KOSPI200 유통 N N N Y 40 N 66000 3500 2 5.60 6252370200 95207 258.47 63000 66400 62600 81200 43800 62500 65671.36 8.70 0 -146 64966 63732 62966 61732 60966 63350 61350 1414 18700 5000 47500 100 1 28288755 18671 10.71 0.20 12 0.34 6165.00 335728.00 83900 20240221 -21.33 51800 20250203 27.41 67100 -1.64 20250224 51800 27.41 20250203 77700 -15.06 20240305 51800 27.41 20250203 0.47 N 023530 5000 1414 억 2460853 N N 17 N 00 N