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
139480/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
20250306,160815,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,83200,2900,2,3.61,44918245400,540526,88.67,81000,84000,80900,104300,56300,80300,83100.95,19.34,0,-7537,83433,81866,79133,77566,74833,82650,78350,1394,24000,5000,61020,100,1,27875819,23193,-26.03,0.20,12,1.94,-3196.00,416060.00,84000,20250306,-0.95,54800,20240627,51.82,84000,-0.95,20250306,61800,34.63,20250102,84000,-0.95,20250306,54800,51.82,20240627,1.19,N,139480,5000,1393 억,,5390398,N,N,516,N,00,N
20250306,150813,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,83300,3000,2,3.74,42681258000,513623,84.26,81000,84000,80900,104300,56300,80300,83098.42,19.34,0,-2753,83433,81866,79133,77566,74833,82650,78350,1394,24000,5000,61020,100,1,27875819,23221,-26.06,0.20,12,1.84,-3196.00,416060.00,84000,20250306,-0.83,54800,20240627,52.01,84000,-0.83,20250306,61800,34.79,20250102,84000,-0.83,20250306,54800,52.01,20240627,1.19,N,139480,5000,1393 억,,5390398,N,N,1040,N,00,N
20250306,140813,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,83800,3500,2,4.36,35494920250,427864,70.19,81000,84000,80900,104300,56300,80300,82958.42,19.34,0,7761,83433,81866,79133,77566,74833,82650,78350,1394,24000,5000,61020,100,1,27875819,23360,-26.22,0.20,12,1.53,-3196.00,416060.00,84000,20250306,-0.24,54800,20240627,52.92,84000,-0.24,20250306,61800,35.60,20250102,84000,-0.24,20250306,54800,52.92,20240627,1.19,N,139480,5000,1393 억,,5390398,N,N,1040,N,00,N
20250306,130815,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,83500,3200,2,3.99,29198728050,352687,57.86,81000,83600,80900,104300,56300,80300,82789.35,19.34,0,9951,83433,81866,79133,77566,74833,82650,78350,1394,24000,5000,61020,100,1,27875819,23276,-26.13,0.20,12,1.27,-3196.00,416060.00,83600,20250306,-0.12,54800,20240627,52.37,83600,-0.12,20250306,61800,35.11,20250102,83600,-0.12,20250306,54800,52.37,20240627,1.19,N,139480,5000,1393 억,,5390398,N,N,1040,N,00,N
20250306,120813,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,82600,2300,2,2.86,22101417100,267482,43.88,81000,83600,80900,104300,56300,80300,82627.68,19.34,0,18962,83433,81866,79133,77566,74833,82650,78350,1394,24000,5000,61020,100,1,27875819,23025,-25.84,0.20,12,0.96,-3196.00,416060.00,83600,20250306,-1.20,54800,20240627,50.73,83600,-1.20,20250306,61800,33.66,20250102,83600,-1.20,20250306,54800,50.73,20240627,1.19,N,139480,5000,1393 억,,5390398,N,N,1040,N,00,N
20250306,110810,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,82800,2500,2,3.11,18560823600,224738,36.87,81000,83600,80900,104300,56300,80300,82588.72,19.34,0,19271,83433,81866,79133,77566,74833,82650,78350,1394,24000,5000,61020,100,1,27875819,23081,-25.91,0.20,12,0.81,-3196.00,416060.00,83600,20250306,-0.96,54800,20240627,51.09,83600,-0.96,20250306,61800,33.98,20250102,83600,-0.96,20250306,54800,51.09,20240627,1.19,N,139480,5000,1393 억,,5390398,N,N,1040,N,00,N
20250306,100812,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,82600,2300,2,2.86,15233939950,184488,30.26,81000,83600,80900,104300,56300,80300,82574.15,19.34,0,25318,83433,81866,79133,77566,74833,82650,78350,1394,24000,5000,61020,100,1,27875819,23025,-25.84,0.20,12,0.66,-3196.00,416060.00,83600,20250306,-1.20,54800,20240627,50.73,83600,-1.20,20250306,61800,33.66,20250102,83600,-1.20,20250306,54800,50.73,20240627,1.19,N,139480,5000,1393 억,,5390398,N,N,1040,N,00,N
20250306,090816,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,83300,3000,2,3.74,7460325850,90545,14.85,81000,83500,80900,104300,56300,80300,82393.57,19.34,0,25023,83433,81866,79133,77566,74833,82650,78350,1394,24000,5000,61020,100,1,27875819,23221,-26.06,0.20,12,0.32,-3196.00,416060.00,83500,20250306,-0.24,54800,20240627,52.01,83500,-0.24,20250306,61800,34.79,20250102,83500,-0.24,20250306,54800,52.01,20240627,1.19,N,139480,5000,1393 억,,5390398,N,N,1040,N,00,N
20250305,160805,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,80300,4300,2,5.66,48618847100,608851,268.25,76500,80700,76400,98800,53200,76000,79853.35,19.71,0,-88852,80333,78166,76133,73966,71933,79250,75050,1394,22800,5000,57760,100,1,27875819,22384,-25.13,0.19,12,2.18,-3196.00,416060.00,80700,20250305,-0.50,54800,20240627,46.53,80700,-0.50,20250305,61800,29.94,20250102,80700,-0.50,20250305,54800,46.53,20240627,1.19,N,139480,5000,1393 억,,5495032,N,N,1040,N,00,N
20250305,150808,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,80500,4500,2,5.92,46163853450,578337,254.81,76500,80700,76400,98800,53200,76000,79821.72,19.71,0,-87731,80333,78166,76133,73966,71933,79250,75050,1394,22800,5000,57760,100,1,27875819,22440,-25.19,0.19,12,2.07,-3196.00,416060.00,80700,20250305,-0.25,54800,20240627,46.90,80700,-0.25,20250305,61800,30.26,20250102,80700,-0.25,20250305,54800,46.90,20240627,1.19,N,139480,5000,1393 억,,5495032,N,N,240,N,00,N
20250305,140807,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,79900,3900,2,5.13,37986960300,476568,209.97,76500,80500,76400,98800,53200,76000,79709.42,19.71,0,-56871,80333,78166,76133,73966,71933,79250,75050,1394,22800,5000,57760,100,1,27875819,22273,-25.00,0.19,12,1.71,-3196.00,416060.00,80500,20250305,-0.75,54800,20240627,45.80,80500,-0.75,20250305,61800,29.29,20250102,80500,-0.75,20250305,54800,45.80,20240627,1.19,N,139480,5000,1393 억,,5495032,N,N,240,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 160815 55 40.00 KOSPI200 신고가 유통 N N N Y 40 N 83200 2900 2 3.61 44918245400 540526 88.67 81000 84000 80900 104300 56300 80300 83100.95 19.34 0 -7537 83433 81866 79133 77566 74833 82650 78350 1394 24000 5000 61020 100 1 27875819 23193 -26.03 0.20 12 1.94 -3196.00 416060.00 84000 20250306 -0.95 54800 20240627 51.82 84000 -0.95 20250306 61800 34.63 20250102 84000 -0.95 20250306 54800 51.82 20240627 1.19 N 139480 5000 1393 억 5390398 N N 516 N 00 N
3 20250306 150813 55 40.00 KOSPI200 신고가 유통 N N N Y 40 N 83300 3000 2 3.74 42681258000 513623 84.26 81000 84000 80900 104300 56300 80300 83098.42 19.34 0 -2753 83433 81866 79133 77566 74833 82650 78350 1394 24000 5000 61020 100 1 27875819 23221 -26.06 0.20 12 1.84 -3196.00 416060.00 84000 20250306 -0.83 54800 20240627 52.01 84000 -0.83 20250306 61800 34.79 20250102 84000 -0.83 20250306 54800 52.01 20240627 1.19 N 139480 5000 1393 억 5390398 N N 1040 N 00 N
4 20250306 140813 55 40.00 KOSPI200 신고가 유통 N N N Y 40 N 83800 3500 2 4.36 35494920250 427864 70.19 81000 84000 80900 104300 56300 80300 82958.42 19.34 0 7761 83433 81866 79133 77566 74833 82650 78350 1394 24000 5000 61020 100 1 27875819 23360 -26.22 0.20 12 1.53 -3196.00 416060.00 84000 20250306 -0.24 54800 20240627 52.92 84000 -0.24 20250306 61800 35.60 20250102 84000 -0.24 20250306 54800 52.92 20240627 1.19 N 139480 5000 1393 억 5390398 N N 1040 N 00 N
5 20250306 130815 55 40.00 KOSPI200 신고가 유통 N N N Y 40 N 83500 3200 2 3.99 29198728050 352687 57.86 81000 83600 80900 104300 56300 80300 82789.35 19.34 0 9951 83433 81866 79133 77566 74833 82650 78350 1394 24000 5000 61020 100 1 27875819 23276 -26.13 0.20 12 1.27 -3196.00 416060.00 83600 20250306 -0.12 54800 20240627 52.37 83600 -0.12 20250306 61800 35.11 20250102 83600 -0.12 20250306 54800 52.37 20240627 1.19 N 139480 5000 1393 억 5390398 N N 1040 N 00 N
6 20250306 120813 55 40.00 KOSPI200 신고가 유통 N N N Y 40 N 82600 2300 2 2.86 22101417100 267482 43.88 81000 83600 80900 104300 56300 80300 82627.68 19.34 0 18962 83433 81866 79133 77566 74833 82650 78350 1394 24000 5000 61020 100 1 27875819 23025 -25.84 0.20 12 0.96 -3196.00 416060.00 83600 20250306 -1.20 54800 20240627 50.73 83600 -1.20 20250306 61800 33.66 20250102 83600 -1.20 20250306 54800 50.73 20240627 1.19 N 139480 5000 1393 억 5390398 N N 1040 N 00 N
7 20250306 110810 55 40.00 KOSPI200 신고가 유통 N N N Y 40 N 82800 2500 2 3.11 18560823600 224738 36.87 81000 83600 80900 104300 56300 80300 82588.72 19.34 0 19271 83433 81866 79133 77566 74833 82650 78350 1394 24000 5000 61020 100 1 27875819 23081 -25.91 0.20 12 0.81 -3196.00 416060.00 83600 20250306 -0.96 54800 20240627 51.09 83600 -0.96 20250306 61800 33.98 20250102 83600 -0.96 20250306 54800 51.09 20240627 1.19 N 139480 5000 1393 억 5390398 N N 1040 N 00 N
8 20250306 100812 55 40.00 KOSPI200 신고가 유통 N N N Y 40 N 82600 2300 2 2.86 15233939950 184488 30.26 81000 83600 80900 104300 56300 80300 82574.15 19.34 0 25318 83433 81866 79133 77566 74833 82650 78350 1394 24000 5000 61020 100 1 27875819 23025 -25.84 0.20 12 0.66 -3196.00 416060.00 83600 20250306 -1.20 54800 20240627 50.73 83600 -1.20 20250306 61800 33.66 20250102 83600 -1.20 20250306 54800 50.73 20240627 1.19 N 139480 5000 1393 억 5390398 N N 1040 N 00 N
9 20250306 090816 55 40.00 KOSPI200 신고가 유통 N N N Y 40 N 83300 3000 2 3.74 7460325850 90545 14.85 81000 83500 80900 104300 56300 80300 82393.57 19.34 0 25023 83433 81866 79133 77566 74833 82650 78350 1394 24000 5000 61020 100 1 27875819 23221 -26.06 0.20 12 0.32 -3196.00 416060.00 83500 20250306 -0.24 54800 20240627 52.01 83500 -0.24 20250306 61800 34.79 20250102 83500 -0.24 20250306 54800 52.01 20240627 1.19 N 139480 5000 1393 억 5390398 N N 1040 N 00 N
10 20250305 160805 55 40.00 KOSPI200 신고가 유통 N N N Y 40 N 80300 4300 2 5.66 48618847100 608851 268.25 76500 80700 76400 98800 53200 76000 79853.35 19.71 0 -88852 80333 78166 76133 73966 71933 79250 75050 1394 22800 5000 57760 100 1 27875819 22384 -25.13 0.19 12 2.18 -3196.00 416060.00 80700 20250305 -0.50 54800 20240627 46.53 80700 -0.50 20250305 61800 29.94 20250102 80700 -0.50 20250305 54800 46.53 20240627 1.19 N 139480 5000 1393 억 5495032 N N 1040 N 00 N
11 20250305 150808 55 40.00 KOSPI200 신고가 유통 N N N Y 40 N 80500 4500 2 5.92 46163853450 578337 254.81 76500 80700 76400 98800 53200 76000 79821.72 19.71 0 -87731 80333 78166 76133 73966 71933 79250 75050 1394 22800 5000 57760 100 1 27875819 22440 -25.19 0.19 12 2.07 -3196.00 416060.00 80700 20250305 -0.25 54800 20240627 46.90 80700 -0.25 20250305 61800 30.26 20250102 80700 -0.25 20250305 54800 46.90 20240627 1.19 N 139480 5000 1393 억 5495032 N N 240 N 00 N
12 20250305 140807 55 40.00 KOSPI200 신고가 유통 N N N Y 40 N 79900 3900 2 5.13 37986960300 476568 209.97 76500 80500 76400 98800 53200 76000 79709.42 19.71 0 -56871 80333 78166 76133 73966 71933 79250 75050 1394 22800 5000 57760 100 1 27875819 22273 -25.00 0.19 12 1.71 -3196.00 416060.00 80500 20250305 -0.75 54800 20240627 45.80 80500 -0.75 20250305 61800 29.29 20250102 80500 -0.75 20250305 54800 45.80 20240627 1.19 N 139480 5000 1393 억 5495032 N N 240 N 00 N