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
052690/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
20250306,160516,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,66000,200,2,0.30,6480034450,97891,132.02,66100,66800,65600,85500,46100,65800,66196.76,9.74,0,2275,67133,66466,65433,64766,63733,66800,65100,76,19700,200,47370,100,1,38220000,25225,77.28,4.52,12,0.26,854.00,14589.00,98100,20240718,-32.72,49250,20241210,34.01,75900,-13.04,20250214,52900,24.76,20250102,98100,-32.72,20240718,49250,34.01,20241210,1.36,N,052690,200,76 억,,3722234,N,N,18056,N,00,N
20250306,150515,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,65700,-100,5,-0.15,5935945850,89637,120.89,66100,66800,65600,85500,46100,65800,66222.05,9.74,0,-737,67133,66466,65433,64766,63733,66800,65100,76,19700,200,47370,100,1,38220000,25111,76.93,4.50,12,0.23,854.00,14589.00,98100,20240718,-33.03,49250,20241210,33.40,75900,-13.44,20250214,52900,24.20,20250102,98100,-33.03,20240718,49250,33.40,20241210,1.36,N,052690,200,76 억,,3722234,N,N,537,N,00,N
20250306,140515,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,66200,400,2,0.61,4262288300,64221,86.61,66100,66800,65700,85500,46100,65800,66369.07,9.74,0,-2415,67133,66466,65433,64766,63733,66800,65100,76,19700,200,47370,100,1,38220000,25302,77.52,4.54,12,0.17,854.00,14589.00,98100,20240718,-32.52,49250,20241210,34.42,75900,-12.78,20250214,52900,25.14,20250102,98100,-32.52,20240718,49250,34.42,20241210,1.36,N,052690,200,76 억,,3722234,N,N,537,N,00,N
20250306,130516,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,66600,800,2,1.22,3520097350,53060,71.56,66100,66800,65700,85500,46100,65800,66341.83,9.74,0,789,67133,66466,65433,64766,63733,66800,65100,76,19700,200,47370,100,1,38220000,25455,77.99,4.57,12,0.14,854.00,14589.00,98100,20240718,-32.11,49250,20241210,35.23,75900,-12.25,20250214,52900,25.90,20250102,98100,-32.11,20240718,49250,35.23,20241210,1.36,N,052690,200,76 억,,3722234,N,N,537,N,00,N
20250306,120515,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,66600,800,2,1.22,2956057850,44585,60.13,66100,66800,65700,85500,46100,65800,66301.62,9.74,0,4522,67133,66466,65433,64766,63733,66800,65100,76,19700,200,47370,100,1,38220000,25455,77.99,4.57,12,0.12,854.00,14589.00,98100,20240718,-32.11,49250,20241210,35.23,75900,-12.25,20250214,52900,25.90,20250102,98100,-32.11,20240718,49250,35.23,20241210,1.36,N,052690,200,76 억,,3722234,N,N,537,N,00,N
20250306,110513,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,66500,700,2,1.06,2229171350,33684,45.43,66100,66800,65700,85500,46100,65800,66178.94,9.74,0,2814,67133,66466,65433,64766,63733,66800,65100,76,19700,200,47370,100,1,38220000,25416,77.87,4.56,12,0.09,854.00,14589.00,98100,20240718,-32.21,49250,20241210,35.03,75900,-12.38,20250214,52900,25.71,20250102,98100,-32.21,20240718,49250,35.03,20241210,1.36,N,052690,200,76 억,,3722234,N,N,537,N,00,N
20250306,100515,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,66100,300,2,0.46,1117129200,16906,22.80,66100,66400,65800,85500,46100,65800,66078.86,9.74,0,593,67133,66466,65433,64766,63733,66800,65100,76,19700,200,47370,100,1,38220000,25263,77.40,4.53,12,0.04,854.00,14589.00,98100,20240718,-32.62,49250,20241210,34.21,75900,-12.91,20250214,52900,24.95,20250102,98100,-32.62,20240718,49250,34.21,20241210,1.36,N,052690,200,76 억,,3722234,N,N,537,N,00,N
20250306,090518,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,65900,100,2,0.15,244954200,3710,5.00,66100,66300,65900,85500,46100,65800,66025.39,9.74,0,-661,67133,66466,65433,64766,63733,66800,65100,76,19700,200,47370,100,1,38220000,25187,77.17,4.52,12,0.01,854.00,14589.00,98100,20240718,-32.82,49250,20241210,33.81,75900,-13.18,20250214,52900,24.57,20250102,98100,-32.82,20240718,49250,33.81,20241210,1.36,N,052690,200,76 억,,3722234,N,N,537,N,00,N
20250305,160511,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,65800,1700,2,2.65,4795090050,73494,60.25,64900,66100,64400,83300,44900,64100,65244.32,9.73,0,3148,66900,65500,63300,61900,59700,66200,62600,76,19200,200,46150,100,1,38220000,25149,77.05,4.51,12,0.19,854.00,14589.00,98100,20240718,-32.93,49250,20241210,33.60,75900,-13.31,20250214,52900,24.39,20250102,98100,-32.93,20240718,49250,33.60,20241210,1.38,N,052690,200,76 억,,3717321,N,N,537,N,00,N
20250305,150512,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,65800,1700,2,2.65,4513002050,69207,56.73,64900,66100,64400,83300,44900,64100,65210.45,9.73,0,3680,66900,65500,63300,61900,59700,66200,62600,76,19200,200,46150,100,1,38220000,25149,77.05,4.51,12,0.18,854.00,14589.00,98100,20240718,-32.93,49250,20241210,33.60,75900,-13.31,20250214,52900,24.39,20250102,98100,-32.93,20240718,49250,33.60,20241210,1.38,N,052690,200,76 억,,3717321,N,N,711,N,00,N
20250305,140510,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,65800,1700,2,2.65,3575646150,54961,45.06,64900,65800,64400,83300,44900,64100,65058.16,9.73,0,3242,66900,65500,63300,61900,59700,66200,62600,76,19200,200,46150,100,1,38220000,25149,77.05,4.51,12,0.14,854.00,14589.00,98100,20240718,-32.93,49250,20241210,33.60,75900,-13.31,20250214,52900,24.39,20250102,98100,-32.93,20240718,49250,33.60,20241210,1.38,N,052690,200,76 억,,3717321,N,N,711,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 160516 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 66000 200 2 0.30 6480034450 97891 132.02 66100 66800 65600 85500 46100 65800 66196.76 9.74 0 2275 67133 66466 65433 64766 63733 66800 65100 76 19700 200 47370 100 1 38220000 25225 77.28 4.52 12 0.26 854.00 14589.00 98100 20240718 -32.72 49250 20241210 34.01 75900 -13.04 20250214 52900 24.76 20250102 98100 -32.72 20240718 49250 34.01 20241210 1.36 N 052690 200 76 억 3722234 N N 18056 N 00 N
3 20250306 150515 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 65700 -100 5 -0.15 5935945850 89637 120.89 66100 66800 65600 85500 46100 65800 66222.05 9.74 0 -737 67133 66466 65433 64766 63733 66800 65100 76 19700 200 47370 100 1 38220000 25111 76.93 4.50 12 0.23 854.00 14589.00 98100 20240718 -33.03 49250 20241210 33.40 75900 -13.44 20250214 52900 24.20 20250102 98100 -33.03 20240718 49250 33.40 20241210 1.36 N 052690 200 76 억 3722234 N N 537 N 00 N
4 20250306 140515 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 66200 400 2 0.61 4262288300 64221 86.61 66100 66800 65700 85500 46100 65800 66369.07 9.74 0 -2415 67133 66466 65433 64766 63733 66800 65100 76 19700 200 47370 100 1 38220000 25302 77.52 4.54 12 0.17 854.00 14589.00 98100 20240718 -32.52 49250 20241210 34.42 75900 -12.78 20250214 52900 25.14 20250102 98100 -32.52 20240718 49250 34.42 20241210 1.36 N 052690 200 76 억 3722234 N N 537 N 00 N
5 20250306 130516 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 66600 800 2 1.22 3520097350 53060 71.56 66100 66800 65700 85500 46100 65800 66341.83 9.74 0 789 67133 66466 65433 64766 63733 66800 65100 76 19700 200 47370 100 1 38220000 25455 77.99 4.57 12 0.14 854.00 14589.00 98100 20240718 -32.11 49250 20241210 35.23 75900 -12.25 20250214 52900 25.90 20250102 98100 -32.11 20240718 49250 35.23 20241210 1.36 N 052690 200 76 억 3722234 N N 537 N 00 N
6 20250306 120515 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 66600 800 2 1.22 2956057850 44585 60.13 66100 66800 65700 85500 46100 65800 66301.62 9.74 0 4522 67133 66466 65433 64766 63733 66800 65100 76 19700 200 47370 100 1 38220000 25455 77.99 4.57 12 0.12 854.00 14589.00 98100 20240718 -32.11 49250 20241210 35.23 75900 -12.25 20250214 52900 25.90 20250102 98100 -32.11 20240718 49250 35.23 20241210 1.36 N 052690 200 76 억 3722234 N N 537 N 00 N
7 20250306 110513 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 66500 700 2 1.06 2229171350 33684 45.43 66100 66800 65700 85500 46100 65800 66178.94 9.74 0 2814 67133 66466 65433 64766 63733 66800 65100 76 19700 200 47370 100 1 38220000 25416 77.87 4.56 12 0.09 854.00 14589.00 98100 20240718 -32.21 49250 20241210 35.03 75900 -12.38 20250214 52900 25.71 20250102 98100 -32.21 20240718 49250 35.03 20241210 1.36 N 052690 200 76 억 3722234 N N 537 N 00 N
8 20250306 100515 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 66100 300 2 0.46 1117129200 16906 22.80 66100 66400 65800 85500 46100 65800 66078.86 9.74 0 593 67133 66466 65433 64766 63733 66800 65100 76 19700 200 47370 100 1 38220000 25263 77.40 4.53 12 0.04 854.00 14589.00 98100 20240718 -32.62 49250 20241210 34.21 75900 -12.91 20250214 52900 24.95 20250102 98100 -32.62 20240718 49250 34.21 20241210 1.36 N 052690 200 76 억 3722234 N N 537 N 00 N
9 20250306 090518 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 65900 100 2 0.15 244954200 3710 5.00 66100 66300 65900 85500 46100 65800 66025.39 9.74 0 -661 67133 66466 65433 64766 63733 66800 65100 76 19700 200 47370 100 1 38220000 25187 77.17 4.52 12 0.01 854.00 14589.00 98100 20240718 -32.82 49250 20241210 33.81 75900 -13.18 20250214 52900 24.57 20250102 98100 -32.82 20240718 49250 33.81 20241210 1.36 N 052690 200 76 억 3722234 N N 537 N 00 N
10 20250305 160511 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 65800 1700 2 2.65 4795090050 73494 60.25 64900 66100 64400 83300 44900 64100 65244.32 9.73 0 3148 66900 65500 63300 61900 59700 66200 62600 76 19200 200 46150 100 1 38220000 25149 77.05 4.51 12 0.19 854.00 14589.00 98100 20240718 -32.93 49250 20241210 33.60 75900 -13.31 20250214 52900 24.39 20250102 98100 -32.93 20240718 49250 33.60 20241210 1.38 N 052690 200 76 억 3717321 N N 537 N 00 N
11 20250305 150512 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 65800 1700 2 2.65 4513002050 69207 56.73 64900 66100 64400 83300 44900 64100 65210.45 9.73 0 3680 66900 65500 63300 61900 59700 66200 62600 76 19200 200 46150 100 1 38220000 25149 77.05 4.51 12 0.18 854.00 14589.00 98100 20240718 -32.93 49250 20241210 33.60 75900 -13.31 20250214 52900 24.39 20250102 98100 -32.93 20240718 49250 33.60 20241210 1.38 N 052690 200 76 억 3717321 N N 711 N 00 N
12 20250305 140510 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 65800 1700 2 2.65 3575646150 54961 45.06 64900 65800 64400 83300 44900 64100 65058.16 9.73 0 3242 66900 65500 63300 61900 59700 66200 62600 76 19200 200 46150 100 1 38220000 25149 77.05 4.51 12 0.14 854.00 14589.00 98100 20240718 -32.93 49250 20241210 33.60 75900 -13.31 20250214 52900 24.39 20250102 98100 -32.93 20240718 49250 33.60 20241210 1.38 N 052690 200 76 억 3717321 N N 711 N 00 N