ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
021240/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
20250313,160336,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,84500,1500,2,1.81,9341453450,111543,91.07,82200,84500,82200,107900,58100,83000,83747.08,61.62,0,-19338,86066,84532,82466,80932,78866,85300,81700,407,24900,500,63080,100,1,72563745,61316,13.23,2.32,12,0.15,6386.00,36464.00,89000,20250305,-5.06,49600,20240306,70.36,89000,-5.06,20250305,63600,32.86,20250106,89000,-5.06,20250305,52700,60.34,20240313,0.03,N,021240,500,406 억,,44715078,N,N,5302,N,00,N
20250313,150337,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,83700,700,2,0.84,5015980950,60323,49.25,82200,84500,82200,107900,58100,83000,83152.05,61.62,0,-13496,86066,84532,82466,80932,78866,85300,81700,407,24900,500,63080,100,1,72563745,60736,13.11,2.30,12,0.08,6386.00,36464.00,89000,20250305,-5.96,49600,20240306,68.75,89000,-5.96,20250305,63600,31.60,20250106,89000,-5.96,20250305,52700,58.82,20240313,0.03,N,021240,500,406 억,,44715078,N,N,603,N,00,N
20250313,140336,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,83200,200,2,0.24,3577433450,43151,35.23,82200,84500,82200,107900,58100,83000,82905.00,61.62,0,-8347,86066,84532,82466,80932,78866,85300,81700,407,24900,500,63080,100,1,72563745,60373,13.03,2.28,12,0.06,6386.00,36464.00,89000,20250305,-6.52,49600,20240306,67.74,89000,-6.52,20250305,63600,30.82,20250106,89000,-6.52,20250305,52700,57.87,20240313,0.03,N,021240,500,406 억,,44715078,N,N,603,N,00,N
20250313,130336,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,82500,-500,5,-0.60,2852950950,34395,28.08,82200,84500,82200,107900,58100,83000,82946.68,61.62,0,-6401,86066,84532,82466,80932,78866,85300,81700,407,24900,500,63080,100,1,72563745,59865,12.92,2.26,12,0.05,6386.00,36464.00,89000,20250305,-7.30,49600,20240306,66.33,89000,-7.30,20250305,63600,29.72,20250106,89000,-7.30,20250305,52700,56.55,20240313,0.03,N,021240,500,406 억,,44715078,N,N,603,N,00,N
20250313,120336,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,82700,-300,5,-0.36,2287156850,27559,22.50,82200,84500,82200,107900,58100,83000,82991.29,61.62,0,-4851,86066,84532,82466,80932,78866,85300,81700,407,24900,500,63080,100,1,72563745,60010,12.95,2.27,12,0.04,6386.00,36464.00,89000,20250305,-7.08,49600,20240306,66.73,89000,-7.08,20250305,63600,30.03,20250106,89000,-7.08,20250305,52700,56.93,20240313,0.03,N,021240,500,406 억,,44715078,N,N,603,N,00,N
20250313,110336,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,83000,0,3,0.00,1891335300,22772,18.59,82200,84500,82200,107900,58100,83000,83055.30,61.62,0,-3833,86066,84532,82466,80932,78866,85300,81700,407,24900,500,63080,100,1,72563745,60228,13.00,2.28,12,0.03,6386.00,36464.00,89000,20250305,-6.74,49600,20240306,67.34,89000,-6.74,20250305,63600,30.50,20250106,89000,-6.74,20250305,52700,57.50,20240313,0.03,N,021240,500,406 억,,44715078,N,N,603,N,00,N
20250313,100336,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,83400,400,2,0.48,1313100900,15811,12.91,82200,84500,82200,107900,58100,83000,83049.83,61.62,0,-3606,86066,84532,82466,80932,78866,85300,81700,407,24900,500,63080,100,1,72563745,60518,13.06,2.29,12,0.02,6386.00,36464.00,89000,20250305,-6.29,49600,20240306,68.15,89000,-6.29,20250305,63600,31.13,20250106,89000,-6.29,20250305,52700,58.25,20240313,0.03,N,021240,500,406 억,,44715078,N,N,603,N,00,N
20250313,090337,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,84300,1300,2,1.57,432709600,5215,4.26,82200,84500,82200,107900,58100,83000,82974.04,61.62,0,-610,86066,84532,82466,80932,78866,85300,81700,407,24900,500,63080,100,1,72563745,61171,13.20,2.31,12,0.01,6386.00,36464.00,89000,20250305,-5.28,49600,20240306,69.96,89000,-5.28,20250305,63600,32.55,20250106,89000,-5.28,20250305,52700,59.96,20240313,0.03,N,021240,500,406 억,,44715078,N,N,603,N,00,N
20250312,160335,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,83000,3200,2,4.01,8941383500,108186,81.31,80400,84000,80400,103700,55900,79800,82648.13,61.57,0,-10152,81666,80732,79566,78632,77466,81200,79100,407,23900,500,60640,100,1,72563745,60228,13.00,2.28,12,0.15,6386.00,36464.00,89000,20250305,-6.74,49600,20240306,67.34,89000,-6.74,20250305,63600,30.50,20250106,89000,-6.74,20250305,52500,58.10,20240312,0.03,N,021240,500,406 억,,44680893,N,N,603,N,00,N
20250312,150336,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,83000,3200,2,4.01,7043636600,85313,64.12,80400,84000,80400,103700,55900,79800,82562.32,61.57,0,-2528,81666,80732,79566,78632,77466,81200,79100,407,23900,500,60640,100,1,72563745,60228,13.00,2.28,12,0.12,6386.00,36464.00,89000,20250305,-6.74,49600,20240306,67.34,89000,-6.74,20250305,63600,30.50,20250106,89000,-6.74,20250305,52500,58.10,20240312,0.03,N,021240,500,406 억,,44680893,N,N,212,N,00,N
20250312,140334,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,83400,3600,2,4.51,6051799650,73382,55.16,80400,84000,80400,103700,55900,79800,82469.85,61.57,0,-1544,81666,80732,79566,78632,77466,81200,79100,407,23900,500,60640,100,1,72563745,60518,13.06,2.29,12,0.10,6386.00,36464.00,89000,20250305,-6.29,49600,20240306,68.15,89000,-6.29,20250305,63600,31.13,20250106,89000,-6.29,20250305,52500,58.86,20240312,0.03,N,021240,500,406 억,,44680893,N,N,212,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 20250313 160336 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 84500 1500 2 1.81 9341453450 111543 91.07 82200 84500 82200 107900 58100 83000 83747.08 61.62 0 -19338 86066 84532 82466 80932 78866 85300 81700 407 24900 500 63080 100 1 72563745 61316 13.23 2.32 12 0.15 6386.00 36464.00 89000 20250305 -5.06 49600 20240306 70.36 89000 -5.06 20250305 63600 32.86 20250106 89000 -5.06 20250305 52700 60.34 20240313 0.03 N 021240 500 406 억 44715078 N N 5302 N 00 N
3 20250313 150337 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 83700 700 2 0.84 5015980950 60323 49.25 82200 84500 82200 107900 58100 83000 83152.05 61.62 0 -13496 86066 84532 82466 80932 78866 85300 81700 407 24900 500 63080 100 1 72563745 60736 13.11 2.30 12 0.08 6386.00 36464.00 89000 20250305 -5.96 49600 20240306 68.75 89000 -5.96 20250305 63600 31.60 20250106 89000 -5.96 20250305 52700 58.82 20240313 0.03 N 021240 500 406 억 44715078 N N 603 N 00 N
4 20250313 140336 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 83200 200 2 0.24 3577433450 43151 35.23 82200 84500 82200 107900 58100 83000 82905.00 61.62 0 -8347 86066 84532 82466 80932 78866 85300 81700 407 24900 500 63080 100 1 72563745 60373 13.03 2.28 12 0.06 6386.00 36464.00 89000 20250305 -6.52 49600 20240306 67.74 89000 -6.52 20250305 63600 30.82 20250106 89000 -6.52 20250305 52700 57.87 20240313 0.03 N 021240 500 406 억 44715078 N N 603 N 00 N
5 20250313 130336 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 82500 -500 5 -0.60 2852950950 34395 28.08 82200 84500 82200 107900 58100 83000 82946.68 61.62 0 -6401 86066 84532 82466 80932 78866 85300 81700 407 24900 500 63080 100 1 72563745 59865 12.92 2.26 12 0.05 6386.00 36464.00 89000 20250305 -7.30 49600 20240306 66.33 89000 -7.30 20250305 63600 29.72 20250106 89000 -7.30 20250305 52700 56.55 20240313 0.03 N 021240 500 406 억 44715078 N N 603 N 00 N
6 20250313 120336 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 82700 -300 5 -0.36 2287156850 27559 22.50 82200 84500 82200 107900 58100 83000 82991.29 61.62 0 -4851 86066 84532 82466 80932 78866 85300 81700 407 24900 500 63080 100 1 72563745 60010 12.95 2.27 12 0.04 6386.00 36464.00 89000 20250305 -7.08 49600 20240306 66.73 89000 -7.08 20250305 63600 30.03 20250106 89000 -7.08 20250305 52700 56.93 20240313 0.03 N 021240 500 406 억 44715078 N N 603 N 00 N
7 20250313 110336 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 83000 0 3 0.00 1891335300 22772 18.59 82200 84500 82200 107900 58100 83000 83055.30 61.62 0 -3833 86066 84532 82466 80932 78866 85300 81700 407 24900 500 63080 100 1 72563745 60228 13.00 2.28 12 0.03 6386.00 36464.00 89000 20250305 -6.74 49600 20240306 67.34 89000 -6.74 20250305 63600 30.50 20250106 89000 -6.74 20250305 52700 57.50 20240313 0.03 N 021240 500 406 억 44715078 N N 603 N 00 N
8 20250313 100336 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 83400 400 2 0.48 1313100900 15811 12.91 82200 84500 82200 107900 58100 83000 83049.83 61.62 0 -3606 86066 84532 82466 80932 78866 85300 81700 407 24900 500 63080 100 1 72563745 60518 13.06 2.29 12 0.02 6386.00 36464.00 89000 20250305 -6.29 49600 20240306 68.15 89000 -6.29 20250305 63600 31.13 20250106 89000 -6.29 20250305 52700 58.25 20240313 0.03 N 021240 500 406 억 44715078 N N 603 N 00 N
9 20250313 090337 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 84300 1300 2 1.57 432709600 5215 4.26 82200 84500 82200 107900 58100 83000 82974.04 61.62 0 -610 86066 84532 82466 80932 78866 85300 81700 407 24900 500 63080 100 1 72563745 61171 13.20 2.31 12 0.01 6386.00 36464.00 89000 20250305 -5.28 49600 20240306 69.96 89000 -5.28 20250305 63600 32.55 20250106 89000 -5.28 20250305 52700 59.96 20240313 0.03 N 021240 500 406 억 44715078 N N 603 N 00 N
10 20250312 160335 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 83000 3200 2 4.01 8941383500 108186 81.31 80400 84000 80400 103700 55900 79800 82648.13 61.57 0 -10152 81666 80732 79566 78632 77466 81200 79100 407 23900 500 60640 100 1 72563745 60228 13.00 2.28 12 0.15 6386.00 36464.00 89000 20250305 -6.74 49600 20240306 67.34 89000 -6.74 20250305 63600 30.50 20250106 89000 -6.74 20250305 52500 58.10 20240312 0.03 N 021240 500 406 억 44680893 N N 603 N 00 N
11 20250312 150336 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 83000 3200 2 4.01 7043636600 85313 64.12 80400 84000 80400 103700 55900 79800 82562.32 61.57 0 -2528 81666 80732 79566 78632 77466 81200 79100 407 23900 500 60640 100 1 72563745 60228 13.00 2.28 12 0.12 6386.00 36464.00 89000 20250305 -6.74 49600 20240306 67.34 89000 -6.74 20250305 63600 30.50 20250106 89000 -6.74 20250305 52500 58.10 20240312 0.03 N 021240 500 406 억 44680893 N N 212 N 00 N
12 20250312 140334 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 83400 3600 2 4.51 6051799650 73382 55.16 80400 84000 80400 103700 55900 79800 82469.85 61.57 0 -1544 81666 80732 79566 78632 77466 81200 79100 407 23900 500 60640 100 1 72563745 60518 13.06 2.29 12 0.10 6386.00 36464.00 89000 20250305 -6.29 49600 20240306 68.15 89000 -6.29 20250305 63600 31.13 20250106 89000 -6.29 20250305 52500 58.86 20240312 0.03 N 021240 500 406 억 44680893 N N 212 N 00 N