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
111770/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
20250306,160741,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,46600,-200,5,-0.43,2773588100,60248,104.88,46700,47400,45450,60800,32800,46800,46035.32,29.34,0,6767,48066,47432,46866,46232,45666,47750,46550,222,14000,500,35560,50,1,44311468,20649,4.00,0.63,12,0.14,11644.00,73629.00,51400,20240223,-9.34,32100,20240529,45.17,48900,-4.70,20250304,38800,20.10,20250113,48900,-4.70,20250304,32100,45.17,20240529,0.03,N,111770,500,221 억,,12999486,N,N,154,N,00,N
20250306,150740,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,46050,-750,5,-1.60,2510624000,54573,95.00,46700,47400,45450,60800,32800,46800,46004.85,29.34,0,6417,48066,47432,46866,46232,45666,47750,46550,222,14000,500,35560,50,1,44311468,20405,3.95,0.63,12,0.12,11644.00,73629.00,51400,20240223,-10.41,32100,20240529,43.46,48900,-5.83,20250304,38800,18.69,20250113,48900,-5.83,20250304,32100,43.46,20240529,0.03,N,111770,500,221 억,,12999486,N,N,392,N,00,N
20250306,140740,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,46000,-800,5,-1.71,2126699700,46222,80.47,46700,47400,45450,60800,32800,46800,46010.52,29.34,0,4289,48066,47432,46866,46232,45666,47750,46550,222,14000,500,35560,50,1,44311468,20383,3.95,0.62,12,0.10,11644.00,73629.00,51400,20240223,-10.51,32100,20240529,43.30,48900,-5.93,20250304,38800,18.56,20250113,48900,-5.93,20250304,32100,43.30,20240529,0.03,N,111770,500,221 억,,12999486,N,N,392,N,00,N
20250306,130741,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,46150,-650,5,-1.39,1734103450,37715,65.66,46700,47400,45450,60800,32800,46800,45979.10,29.34,0,2492,48066,47432,46866,46232,45666,47750,46550,222,14000,500,35560,50,1,44311468,20450,3.96,0.63,12,0.09,11644.00,73629.00,51400,20240223,-10.21,32100,20240529,43.77,48900,-5.62,20250304,38800,18.94,20250113,48900,-5.62,20250304,32100,43.77,20240529,0.03,N,111770,500,221 억,,12999486,N,N,392,N,00,N
20250306,120740,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,46050,-750,5,-1.60,1315892550,28634,49.85,46700,47400,45450,60800,32800,46800,45955.54,29.34,0,1031,48066,47432,46866,46232,45666,47750,46550,222,14000,500,35560,50,1,44311468,20405,3.95,0.63,12,0.06,11644.00,73629.00,51400,20240223,-10.41,32100,20240529,43.46,48900,-5.83,20250304,38800,18.69,20250113,48900,-5.83,20250304,32100,43.46,20240529,0.03,N,111770,500,221 억,,12999486,N,N,392,N,00,N
20250306,110737,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,45600,-1200,5,-2.56,880279200,19113,33.27,46700,47400,45450,60800,32800,46800,46056.49,29.34,0,-40,48066,47432,46866,46232,45666,47750,46550,222,14000,500,35560,50,1,44311468,20206,3.92,0.62,12,0.04,11644.00,73629.00,51400,20240223,-11.28,32100,20240529,42.06,48900,-6.75,20250304,38800,17.53,20250113,48900,-6.75,20250304,32100,42.06,20240529,0.03,N,111770,500,221 억,,12999486,N,N,392,N,00,N
20250306,100740,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,46050,-750,5,-1.60,357347650,7671,13.35,46700,47400,46000,60800,32800,46800,46584.18,29.34,0,-528,48066,47432,46866,46232,45666,47750,46550,222,14000,500,35560,50,1,44311468,20405,3.95,0.63,12,0.02,11644.00,73629.00,51400,20240223,-10.41,32100,20240529,43.46,48900,-5.83,20250304,38800,18.69,20250113,48900,-5.83,20250304,32100,43.46,20240529,0.03,N,111770,500,221 억,,12999486,N,N,392,N,00,N
20250306,090743,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,46850,50,2,0.11,49554650,1058,1.84,46700,47300,46650,60800,32800,46800,46838.12,29.34,0,73,48066,47432,46866,46232,45666,47750,46550,222,14000,500,35560,50,1,44311468,20760,4.02,0.64,12,0.00,11644.00,73629.00,51400,20240223,-8.85,32100,20240529,45.95,48900,-4.19,20250304,38800,20.75,20250113,48900,-4.19,20250304,32100,45.95,20240529,0.03,N,111770,500,221 억,,12999486,N,N,392,N,00,N
20250305,160732,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,46800,-50,5,-0.11,2694325650,57411,62.05,46700,47500,46300,60900,32800,46850,46930.50,29.33,0,-14638,49683,48266,47483,46066,45283,47875,45675,222,14050,500,35600,50,1,44311468,20738,4.02,0.64,12,0.13,11644.00,73629.00,51400,20240223,-8.95,32100,20240529,45.79,48900,-4.29,20250304,38800,20.62,20250113,48900,-4.29,20250304,32100,45.79,20240529,0.03,N,111770,500,221 억,,12998532,N,N,392,N,00,N
20250305,150735,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,46900,50,2,0.11,2451743300,52232,56.45,46700,47500,46300,60900,32800,46850,46939.49,29.33,0,-13351,49683,48266,47483,46066,45283,47875,45675,222,14050,500,35600,50,1,44311468,20782,4.03,0.64,12,0.12,11644.00,73629.00,51400,20240223,-8.75,32100,20240529,46.11,48900,-4.09,20250304,38800,20.88,20250113,48900,-4.09,20250304,32100,46.11,20240529,0.03,N,111770,500,221 억,,12998532,N,N,90,N,00,N
20250305,140734,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,46950,100,2,0.21,2045423850,43591,47.11,46700,47500,46300,60900,32800,46850,46923.08,29.33,0,-10014,49683,48266,47483,46066,45283,47875,45675,222,14050,500,35600,50,1,44311468,20804,4.03,0.64,12,0.10,11644.00,73629.00,51400,20240223,-8.66,32100,20240529,46.26,48900,-3.99,20250304,38800,21.01,20250113,48900,-3.99,20250304,32100,46.26,20240529,0.03,N,111770,500,221 억,,12998532,N,N,90,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 160741 55 30.00 KOSPI200 유통 N N N Y 40 N 46600 -200 5 -0.43 2773588100 60248 104.88 46700 47400 45450 60800 32800 46800 46035.32 29.34 0 6767 48066 47432 46866 46232 45666 47750 46550 222 14000 500 35560 50 1 44311468 20649 4.00 0.63 12 0.14 11644.00 73629.00 51400 20240223 -9.34 32100 20240529 45.17 48900 -4.70 20250304 38800 20.10 20250113 48900 -4.70 20250304 32100 45.17 20240529 0.03 N 111770 500 221 억 12999486 N N 154 N 00 N
3 20250306 150740 55 30.00 KOSPI200 유통 N N N Y 40 N 46050 -750 5 -1.60 2510624000 54573 95.00 46700 47400 45450 60800 32800 46800 46004.85 29.34 0 6417 48066 47432 46866 46232 45666 47750 46550 222 14000 500 35560 50 1 44311468 20405 3.95 0.63 12 0.12 11644.00 73629.00 51400 20240223 -10.41 32100 20240529 43.46 48900 -5.83 20250304 38800 18.69 20250113 48900 -5.83 20250304 32100 43.46 20240529 0.03 N 111770 500 221 억 12999486 N N 392 N 00 N
4 20250306 140740 55 30.00 KOSPI200 유통 N N N Y 40 N 46000 -800 5 -1.71 2126699700 46222 80.47 46700 47400 45450 60800 32800 46800 46010.52 29.34 0 4289 48066 47432 46866 46232 45666 47750 46550 222 14000 500 35560 50 1 44311468 20383 3.95 0.62 12 0.10 11644.00 73629.00 51400 20240223 -10.51 32100 20240529 43.30 48900 -5.93 20250304 38800 18.56 20250113 48900 -5.93 20250304 32100 43.30 20240529 0.03 N 111770 500 221 억 12999486 N N 392 N 00 N
5 20250306 130741 55 30.00 KOSPI200 유통 N N N Y 40 N 46150 -650 5 -1.39 1734103450 37715 65.66 46700 47400 45450 60800 32800 46800 45979.10 29.34 0 2492 48066 47432 46866 46232 45666 47750 46550 222 14000 500 35560 50 1 44311468 20450 3.96 0.63 12 0.09 11644.00 73629.00 51400 20240223 -10.21 32100 20240529 43.77 48900 -5.62 20250304 38800 18.94 20250113 48900 -5.62 20250304 32100 43.77 20240529 0.03 N 111770 500 221 억 12999486 N N 392 N 00 N
6 20250306 120740 55 30.00 KOSPI200 유통 N N N Y 40 N 46050 -750 5 -1.60 1315892550 28634 49.85 46700 47400 45450 60800 32800 46800 45955.54 29.34 0 1031 48066 47432 46866 46232 45666 47750 46550 222 14000 500 35560 50 1 44311468 20405 3.95 0.63 12 0.06 11644.00 73629.00 51400 20240223 -10.41 32100 20240529 43.46 48900 -5.83 20250304 38800 18.69 20250113 48900 -5.83 20250304 32100 43.46 20240529 0.03 N 111770 500 221 억 12999486 N N 392 N 00 N
7 20250306 110737 55 30.00 KOSPI200 유통 N N N Y 40 N 45600 -1200 5 -2.56 880279200 19113 33.27 46700 47400 45450 60800 32800 46800 46056.49 29.34 0 -40 48066 47432 46866 46232 45666 47750 46550 222 14000 500 35560 50 1 44311468 20206 3.92 0.62 12 0.04 11644.00 73629.00 51400 20240223 -11.28 32100 20240529 42.06 48900 -6.75 20250304 38800 17.53 20250113 48900 -6.75 20250304 32100 42.06 20240529 0.03 N 111770 500 221 억 12999486 N N 392 N 00 N
8 20250306 100740 55 30.00 KOSPI200 유통 N N N Y 40 N 46050 -750 5 -1.60 357347650 7671 13.35 46700 47400 46000 60800 32800 46800 46584.18 29.34 0 -528 48066 47432 46866 46232 45666 47750 46550 222 14000 500 35560 50 1 44311468 20405 3.95 0.63 12 0.02 11644.00 73629.00 51400 20240223 -10.41 32100 20240529 43.46 48900 -5.83 20250304 38800 18.69 20250113 48900 -5.83 20250304 32100 43.46 20240529 0.03 N 111770 500 221 억 12999486 N N 392 N 00 N
9 20250306 090743 55 30.00 KOSPI200 유통 N N N Y 40 N 46850 50 2 0.11 49554650 1058 1.84 46700 47300 46650 60800 32800 46800 46838.12 29.34 0 73 48066 47432 46866 46232 45666 47750 46550 222 14000 500 35560 50 1 44311468 20760 4.02 0.64 12 0.00 11644.00 73629.00 51400 20240223 -8.85 32100 20240529 45.95 48900 -4.19 20250304 38800 20.75 20250113 48900 -4.19 20250304 32100 45.95 20240529 0.03 N 111770 500 221 억 12999486 N N 392 N 00 N
10 20250305 160732 55 30.00 KOSPI200 유통 N N N Y 40 N 46800 -50 5 -0.11 2694325650 57411 62.05 46700 47500 46300 60900 32800 46850 46930.50 29.33 0 -14638 49683 48266 47483 46066 45283 47875 45675 222 14050 500 35600 50 1 44311468 20738 4.02 0.64 12 0.13 11644.00 73629.00 51400 20240223 -8.95 32100 20240529 45.79 48900 -4.29 20250304 38800 20.62 20250113 48900 -4.29 20250304 32100 45.79 20240529 0.03 N 111770 500 221 억 12998532 N N 392 N 00 N
11 20250305 150735 55 30.00 KOSPI200 유통 N N N Y 40 N 46900 50 2 0.11 2451743300 52232 56.45 46700 47500 46300 60900 32800 46850 46939.49 29.33 0 -13351 49683 48266 47483 46066 45283 47875 45675 222 14050 500 35600 50 1 44311468 20782 4.03 0.64 12 0.12 11644.00 73629.00 51400 20240223 -8.75 32100 20240529 46.11 48900 -4.09 20250304 38800 20.88 20250113 48900 -4.09 20250304 32100 46.11 20240529 0.03 N 111770 500 221 억 12998532 N N 90 N 00 N
12 20250305 140734 55 30.00 KOSPI200 유통 N N N Y 40 N 46950 100 2 0.21 2045423850 43591 47.11 46700 47500 46300 60900 32800 46850 46923.08 29.33 0 -10014 49683 48266 47483 46066 45283 47875 45675 222 14050 500 35600 50 1 44311468 20804 4.03 0.64 12 0.10 11644.00 73629.00 51400 20240223 -8.66 32100 20240529 46.26 48900 -3.99 20250304 38800 21.01 20250113 48900 -3.99 20250304 32100 46.26 20240529 0.03 N 111770 500 221 억 12998532 N N 90 N 00 N