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
039130/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
20250306,160435,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,54600,-100,5,-0.18,6311976350,116372,326.34,54800,55300,53400,71100,38300,54700,54239.38,14.87,0,-1730,55900,55300,54900,54300,53900,55100,54100,80,16400,500,41570,100,1,16039185,8757,18.62,4.29,12,0.73,2932.00,12740.00,70600,20240325,-22.66,44150,20240805,23.67,58600,-6.83,20250212,52000,5.00,20250107,70600,-22.66,20240325,44150,23.67,20240805,0.25,N,039130,500,80 억,,2385594,N,N,99,N,00,N
20250306,150434,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,54150,-550,5,-1.01,4399367800,81314,228.03,54800,55300,53400,71100,38300,54700,54103.45,14.87,0,-4509,55900,55300,54900,54300,53900,55100,54100,80,16400,500,41570,100,1,16039185,8685,18.47,4.25,12,0.51,2932.00,12740.00,70600,20240325,-23.30,44150,20240805,22.65,58600,-7.59,20250212,52000,4.13,20250107,70600,-23.30,20240325,44150,22.65,20240805,0.25,N,039130,500,80 억,,2385594,N,N,187,N,00,N
20250306,140433,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,53900,-800,5,-1.46,3650988900,67441,189.12,54800,55300,53400,71100,38300,54700,54136.04,14.87,0,-6415,55900,55300,54900,54300,53900,55100,54100,80,16400,500,41570,100,1,16039185,8645,18.38,4.23,12,0.42,2932.00,12740.00,70600,20240325,-23.65,44150,20240805,22.08,58600,-8.02,20250212,52000,3.65,20250107,70600,-23.65,20240325,44150,22.08,20240805,0.25,N,039130,500,80 억,,2385594,N,N,187,N,00,N
20250306,130433,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,53600,-1100,5,-2.01,2941329200,54225,152.06,54800,55300,53400,71100,38300,54700,54243.05,14.87,0,-5306,55900,55300,54900,54300,53900,55100,54100,80,16400,500,41570,100,1,16039185,8597,18.28,4.21,12,0.34,2932.00,12740.00,70600,20240325,-24.08,44150,20240805,21.40,58600,-8.53,20250212,52000,3.08,20250107,70600,-24.08,20240325,44150,21.40,20240805,0.25,N,039130,500,80 억,,2385594,N,N,187,N,00,N
20250306,120434,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,54200,-500,5,-0.91,1824471500,33470,93.86,54800,55300,54100,71100,38300,54700,54510.65,14.87,0,-3700,55900,55300,54900,54300,53900,55100,54100,80,16400,500,41570,100,1,16039185,8693,18.49,4.25,12,0.21,2932.00,12740.00,70600,20240325,-23.23,44150,20240805,22.76,58600,-7.51,20250212,52000,4.23,20250107,70600,-23.23,20240325,44150,22.76,20240805,0.25,N,039130,500,80 억,,2385594,N,N,187,N,00,N
20250306,110432,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,54400,-300,5,-0.55,1323127600,24216,67.91,54800,55300,54100,71100,38300,54700,54638.57,14.87,0,-3343,55900,55300,54900,54300,53900,55100,54100,80,16400,500,41570,100,1,16039185,8725,18.55,4.27,12,0.15,2932.00,12740.00,70600,20240325,-22.95,44150,20240805,23.22,58600,-7.17,20250212,52000,4.62,20250107,70600,-22.95,20240325,44150,23.22,20240805,0.25,N,039130,500,80 억,,2385594,N,N,187,N,00,N
20250306,100433,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,54800,100,2,0.18,580348700,10568,29.64,54800,55300,54500,71100,38300,54700,54915.66,14.87,0,1188,55900,55300,54900,54300,53900,55100,54100,80,16400,500,41570,100,1,16039185,8789,18.69,4.30,12,0.07,2932.00,12740.00,70600,20240325,-22.38,44150,20240805,24.12,58600,-6.48,20250212,52000,5.38,20250107,70600,-22.38,20240325,44150,24.12,20240805,0.25,N,039130,500,80 억,,2385594,N,N,187,N,00,N
20250306,090436,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,55000,300,2,0.55,105087000,1910,5.36,54800,55200,54800,71100,38300,54700,55019.37,14.87,0,686,55900,55300,54900,54300,53900,55100,54100,80,16400,500,41570,100,1,16039185,8822,18.76,4.32,12,0.01,2932.00,12740.00,70600,20240325,-22.10,44150,20240805,24.58,58600,-6.14,20250212,52000,5.77,20250107,70600,-22.10,20240325,44150,24.58,20240805,0.25,N,039130,500,80 억,,2385594,N,N,187,N,00,N
20250305,160429,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,54700,-100,5,-0.18,1954621700,35593,40.03,55100,55500,54500,71200,38400,54800,54915.90,14.88,0,-4210,57933,56366,55533,53966,53133,55950,53550,80,16400,500,41640,100,1,16039185,8773,18.66,4.29,12,0.22,2932.00,12740.00,70600,20240325,-22.52,44150,20240805,23.90,58600,-6.66,20250212,52000,5.19,20250107,70600,-22.52,20240325,44150,23.90,20240805,0.24,N,039130,500,80 억,,2386455,N,N,187,N,00,N
20250305,150431,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,54800,0,3,0.00,1699548450,30933,34.79,55100,55500,54500,71200,38400,54800,54942.89,14.88,0,-3703,57933,56366,55533,53966,53133,55950,53550,80,16400,500,41640,100,1,16039185,8789,18.69,4.30,12,0.19,2932.00,12740.00,70600,20240325,-22.38,44150,20240805,24.12,58600,-6.48,20250212,52000,5.38,20250107,70600,-22.38,20240325,44150,24.12,20240805,0.24,N,039130,500,80 억,,2386455,N,N,72,N,00,N
20250305,140429,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,54900,100,2,0.18,1532513100,27892,31.37,55100,55500,54500,71200,38400,54800,54944.54,14.88,0,-3251,57933,56366,55533,53966,53133,55950,53550,80,16400,500,41640,100,1,16039185,8806,18.72,4.31,12,0.17,2932.00,12740.00,70600,20240325,-22.24,44150,20240805,24.35,58600,-6.31,20250212,52000,5.58,20250107,70600,-22.24,20240325,44150,24.35,20240805,0.24,N,039130,500,80 억,,2386455,N,N,72,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 160435 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 54600 -100 5 -0.18 6311976350 116372 326.34 54800 55300 53400 71100 38300 54700 54239.38 14.87 0 -1730 55900 55300 54900 54300 53900 55100 54100 80 16400 500 41570 100 1 16039185 8757 18.62 4.29 12 0.73 2932.00 12740.00 70600 20240325 -22.66 44150 20240805 23.67 58600 -6.83 20250212 52000 5.00 20250107 70600 -22.66 20240325 44150 23.67 20240805 0.25 N 039130 500 80 억 2385594 N N 99 N 00 N
3 20250306 150434 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 54150 -550 5 -1.01 4399367800 81314 228.03 54800 55300 53400 71100 38300 54700 54103.45 14.87 0 -4509 55900 55300 54900 54300 53900 55100 54100 80 16400 500 41570 100 1 16039185 8685 18.47 4.25 12 0.51 2932.00 12740.00 70600 20240325 -23.30 44150 20240805 22.65 58600 -7.59 20250212 52000 4.13 20250107 70600 -23.30 20240325 44150 22.65 20240805 0.25 N 039130 500 80 억 2385594 N N 187 N 00 N
4 20250306 140433 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 53900 -800 5 -1.46 3650988900 67441 189.12 54800 55300 53400 71100 38300 54700 54136.04 14.87 0 -6415 55900 55300 54900 54300 53900 55100 54100 80 16400 500 41570 100 1 16039185 8645 18.38 4.23 12 0.42 2932.00 12740.00 70600 20240325 -23.65 44150 20240805 22.08 58600 -8.02 20250212 52000 3.65 20250107 70600 -23.65 20240325 44150 22.08 20240805 0.25 N 039130 500 80 억 2385594 N N 187 N 00 N
5 20250306 130433 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 53600 -1100 5 -2.01 2941329200 54225 152.06 54800 55300 53400 71100 38300 54700 54243.05 14.87 0 -5306 55900 55300 54900 54300 53900 55100 54100 80 16400 500 41570 100 1 16039185 8597 18.28 4.21 12 0.34 2932.00 12740.00 70600 20240325 -24.08 44150 20240805 21.40 58600 -8.53 20250212 52000 3.08 20250107 70600 -24.08 20240325 44150 21.40 20240805 0.25 N 039130 500 80 억 2385594 N N 187 N 00 N
6 20250306 120434 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 54200 -500 5 -0.91 1824471500 33470 93.86 54800 55300 54100 71100 38300 54700 54510.65 14.87 0 -3700 55900 55300 54900 54300 53900 55100 54100 80 16400 500 41570 100 1 16039185 8693 18.49 4.25 12 0.21 2932.00 12740.00 70600 20240325 -23.23 44150 20240805 22.76 58600 -7.51 20250212 52000 4.23 20250107 70600 -23.23 20240325 44150 22.76 20240805 0.25 N 039130 500 80 억 2385594 N N 187 N 00 N
7 20250306 110432 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 54400 -300 5 -0.55 1323127600 24216 67.91 54800 55300 54100 71100 38300 54700 54638.57 14.87 0 -3343 55900 55300 54900 54300 53900 55100 54100 80 16400 500 41570 100 1 16039185 8725 18.55 4.27 12 0.15 2932.00 12740.00 70600 20240325 -22.95 44150 20240805 23.22 58600 -7.17 20250212 52000 4.62 20250107 70600 -22.95 20240325 44150 23.22 20240805 0.25 N 039130 500 80 억 2385594 N N 187 N 00 N
8 20250306 100433 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 54800 100 2 0.18 580348700 10568 29.64 54800 55300 54500 71100 38300 54700 54915.66 14.87 0 1188 55900 55300 54900 54300 53900 55100 54100 80 16400 500 41570 100 1 16039185 8789 18.69 4.30 12 0.07 2932.00 12740.00 70600 20240325 -22.38 44150 20240805 24.12 58600 -6.48 20250212 52000 5.38 20250107 70600 -22.38 20240325 44150 24.12 20240805 0.25 N 039130 500 80 억 2385594 N N 187 N 00 N
9 20250306 090436 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 55000 300 2 0.55 105087000 1910 5.36 54800 55200 54800 71100 38300 54700 55019.37 14.87 0 686 55900 55300 54900 54300 53900 55100 54100 80 16400 500 41570 100 1 16039185 8822 18.76 4.32 12 0.01 2932.00 12740.00 70600 20240325 -22.10 44150 20240805 24.58 58600 -6.14 20250212 52000 5.77 20250107 70600 -22.10 20240325 44150 24.58 20240805 0.25 N 039130 500 80 억 2385594 N N 187 N 00 N
10 20250305 160429 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 54700 -100 5 -0.18 1954621700 35593 40.03 55100 55500 54500 71200 38400 54800 54915.90 14.88 0 -4210 57933 56366 55533 53966 53133 55950 53550 80 16400 500 41640 100 1 16039185 8773 18.66 4.29 12 0.22 2932.00 12740.00 70600 20240325 -22.52 44150 20240805 23.90 58600 -6.66 20250212 52000 5.19 20250107 70600 -22.52 20240325 44150 23.90 20240805 0.24 N 039130 500 80 억 2386455 N N 187 N 00 N
11 20250305 150431 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 54800 0 3 0.00 1699548450 30933 34.79 55100 55500 54500 71200 38400 54800 54942.89 14.88 0 -3703 57933 56366 55533 53966 53133 55950 53550 80 16400 500 41640 100 1 16039185 8789 18.69 4.30 12 0.19 2932.00 12740.00 70600 20240325 -22.38 44150 20240805 24.12 58600 -6.48 20250212 52000 5.38 20250107 70600 -22.38 20240325 44150 24.12 20240805 0.24 N 039130 500 80 억 2386455 N N 72 N 00 N
12 20250305 140429 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 54900 100 2 0.18 1532513100 27892 31.37 55100 55500 54500 71200 38400 54800 54944.54 14.88 0 -3251 57933 56366 55533 53966 53133 55950 53550 80 16400 500 41640 100 1 16039185 8806 18.72 4.31 12 0.17 2932.00 12740.00 70600 20240325 -22.24 44150 20240805 24.35 58600 -6.31 20250212 52000 5.58 20250107 70600 -22.24 20240325 44150 24.35 20240805 0.24 N 039130 500 80 억 2386455 N N 72 N 00 N