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
023530/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
20250313,160340,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,67100,-100,5,-0.15,4435444300,65468,120.25,66600,68500,66600,87300,47100,67200,67750.33,8.55,0,3537,68733,67966,67433,66666,66133,68350,67050,1414,20100,5000,51070,100,1,28288755,18982,10.88,0.20,12,0.23,6165.00,335728.00,78800,20240304,-14.85,51800,20250203,29.54,68600,-2.19,20250307,51800,29.54,20250203,75100,-10.65,20240401,51800,29.54,20250203,0.41,N,023530,5000,1414 억,,2419136,N,N,1025,N,00,N
20250313,150341,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,67400,200,2,0.30,3464214700,51005,93.69,66600,68500,66600,87300,47100,67200,67919.12,8.55,0,-165,68733,67966,67433,66666,66133,68350,67050,1414,20100,5000,51070,100,1,28288755,19067,10.93,0.20,12,0.18,6165.00,335728.00,78800,20240304,-14.47,51800,20250203,30.12,68600,-1.75,20250307,51800,30.12,20250203,75100,-10.25,20240401,51800,30.12,20250203,0.41,N,023530,5000,1414 억,,2419136,N,N,451,N,00,N
20250313,140340,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,68000,800,2,1.19,2867480500,42177,77.47,66600,68500,66600,87300,47100,67200,67986.83,8.55,0,293,68733,67966,67433,66666,66133,68350,67050,1414,20100,5000,51070,100,1,28288755,19236,11.03,0.20,12,0.15,6165.00,335728.00,78800,20240304,-13.71,51800,20250203,31.27,68600,-0.87,20250307,51800,31.27,20250203,75100,-9.45,20240401,51800,31.27,20250203,0.41,N,023530,5000,1414 억,,2419136,N,N,451,N,00,N
20250313,130340,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,68100,900,2,1.34,2322955900,34159,62.74,66600,68500,66600,87300,47100,67200,68004.21,8.55,0,724,68733,67966,67433,66666,66133,68350,67050,1414,20100,5000,51070,100,1,28288755,19265,11.05,0.20,12,0.12,6165.00,335728.00,78800,20240304,-13.58,51800,20250203,31.47,68600,-0.73,20250307,51800,31.47,20250203,75100,-9.32,20240401,51800,31.47,20250203,0.41,N,023530,5000,1414 억,,2419136,N,N,451,N,00,N
20250313,120341,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,68400,1200,2,1.79,1507416400,22180,40.74,66600,68500,66600,87300,47100,67200,67962.87,8.55,0,2338,68733,67966,67433,66666,66133,68350,67050,1414,20100,5000,51070,100,1,28288755,19350,11.09,0.20,12,0.08,6165.00,335728.00,78800,20240304,-13.20,51800,20250203,32.05,68600,-0.29,20250307,51800,32.05,20250203,75100,-8.92,20240401,51800,32.05,20250203,0.41,N,023530,5000,1414 억,,2419136,N,N,451,N,00,N
20250313,110340,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,68300,1100,2,1.64,873036600,12898,23.69,66600,68500,66600,87300,47100,67200,67687.75,8.55,0,1552,68733,67966,67433,66666,66133,68350,67050,1414,20100,5000,51070,100,1,28288755,19321,11.08,0.20,12,0.05,6165.00,335728.00,78800,20240304,-13.32,51800,20250203,31.85,68600,-0.44,20250307,51800,31.85,20250203,75100,-9.05,20240401,51800,31.85,20250203,0.41,N,023530,5000,1414 억,,2419136,N,N,451,N,00,N
20250313,100340,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,67200,0,3,0.00,341456150,5092,9.35,66600,67500,66600,87300,47100,67200,67057.37,8.55,0,-944,68733,67966,67433,66666,66133,68350,67050,1414,20100,5000,51070,100,1,28288755,19010,10.90,0.20,12,0.02,6165.00,335728.00,78800,20240304,-14.72,51800,20250203,29.73,68600,-2.04,20250307,51800,29.73,20250203,75100,-10.52,20240401,51800,29.73,20250203,0.41,N,023530,5000,1414 억,,2419136,N,N,451,N,00,N
20250313,090341,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,66900,-300,5,-0.45,50646200,758,1.39,66600,67200,66600,87300,47100,67200,66815.57,8.55,0,-396,68733,67966,67433,66666,66133,68350,67050,1414,20100,5000,51070,100,1,28288755,18925,10.85,0.20,12,0.00,6165.00,335728.00,78800,20240304,-15.10,51800,20250203,29.15,68600,-2.48,20250307,51800,29.15,20250203,75100,-10.92,20240401,51800,29.15,20250203,0.41,N,023530,5000,1414 억,,2419136,N,N,451,N,00,N
20250312,160339,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,67200,-300,5,-0.44,3677725250,54443,82.86,66900,68200,66900,87700,47300,67500,67552.05,8.61,0,-6792,69633,68566,67033,65966,64433,69100,66500,1414,20200,5000,51300,100,1,28288755,19010,10.90,0.20,12,0.19,6165.00,335728.00,78800,20240304,-14.72,51800,20250203,29.73,68600,-2.04,20250307,51800,29.73,20250203,76000,-11.58,20240312,51800,29.73,20250203,0.42,N,023530,5000,1414 억,,2435485,N,N,451,N,00,N
20250312,150340,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,67400,-100,5,-0.15,3494890250,51727,78.73,66900,68200,66900,87700,47300,67500,67564.14,8.61,0,-6979,69633,68566,67033,65966,64433,69100,66500,1414,20200,5000,51300,100,1,28288755,19067,10.93,0.20,12,0.18,6165.00,335728.00,78800,20240304,-14.47,51800,20250203,30.12,68600,-1.75,20250307,51800,30.12,20250203,76000,-11.32,20240312,51800,30.12,20250203,0.42,N,023530,5000,1414 억,,2435485,N,N,641,N,00,N
20250312,140338,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,67900,400,2,0.59,2797158550,41368,62.96,66900,68200,66900,87700,47300,67500,67616.48,8.61,0,-5717,69633,68566,67033,65966,64433,69100,66500,1414,20200,5000,51300,100,1,28288755,19208,11.01,0.20,12,0.15,6165.00,335728.00,78800,20240304,-13.83,51800,20250203,31.08,68600,-1.02,20250307,51800,31.08,20250203,76000,-10.66,20240312,51800,31.08,20250203,0.42,N,023530,5000,1414 억,,2435485,N,N,641,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 160340 55 40.00 KOSPI200 유통 N N N Y 40 N 67100 -100 5 -0.15 4435444300 65468 120.25 66600 68500 66600 87300 47100 67200 67750.33 8.55 0 3537 68733 67966 67433 66666 66133 68350 67050 1414 20100 5000 51070 100 1 28288755 18982 10.88 0.20 12 0.23 6165.00 335728.00 78800 20240304 -14.85 51800 20250203 29.54 68600 -2.19 20250307 51800 29.54 20250203 75100 -10.65 20240401 51800 29.54 20250203 0.41 N 023530 5000 1414 억 2419136 N N 1025 N 00 N
3 20250313 150341 55 40.00 KOSPI200 유통 N N N Y 40 N 67400 200 2 0.30 3464214700 51005 93.69 66600 68500 66600 87300 47100 67200 67919.12 8.55 0 -165 68733 67966 67433 66666 66133 68350 67050 1414 20100 5000 51070 100 1 28288755 19067 10.93 0.20 12 0.18 6165.00 335728.00 78800 20240304 -14.47 51800 20250203 30.12 68600 -1.75 20250307 51800 30.12 20250203 75100 -10.25 20240401 51800 30.12 20250203 0.41 N 023530 5000 1414 억 2419136 N N 451 N 00 N
4 20250313 140340 55 40.00 KOSPI200 유통 N N N Y 40 N 68000 800 2 1.19 2867480500 42177 77.47 66600 68500 66600 87300 47100 67200 67986.83 8.55 0 293 68733 67966 67433 66666 66133 68350 67050 1414 20100 5000 51070 100 1 28288755 19236 11.03 0.20 12 0.15 6165.00 335728.00 78800 20240304 -13.71 51800 20250203 31.27 68600 -0.87 20250307 51800 31.27 20250203 75100 -9.45 20240401 51800 31.27 20250203 0.41 N 023530 5000 1414 억 2419136 N N 451 N 00 N
5 20250313 130340 55 40.00 KOSPI200 유통 N N N Y 40 N 68100 900 2 1.34 2322955900 34159 62.74 66600 68500 66600 87300 47100 67200 68004.21 8.55 0 724 68733 67966 67433 66666 66133 68350 67050 1414 20100 5000 51070 100 1 28288755 19265 11.05 0.20 12 0.12 6165.00 335728.00 78800 20240304 -13.58 51800 20250203 31.47 68600 -0.73 20250307 51800 31.47 20250203 75100 -9.32 20240401 51800 31.47 20250203 0.41 N 023530 5000 1414 억 2419136 N N 451 N 00 N
6 20250313 120341 55 40.00 KOSPI200 유통 N N N Y 40 N 68400 1200 2 1.79 1507416400 22180 40.74 66600 68500 66600 87300 47100 67200 67962.87 8.55 0 2338 68733 67966 67433 66666 66133 68350 67050 1414 20100 5000 51070 100 1 28288755 19350 11.09 0.20 12 0.08 6165.00 335728.00 78800 20240304 -13.20 51800 20250203 32.05 68600 -0.29 20250307 51800 32.05 20250203 75100 -8.92 20240401 51800 32.05 20250203 0.41 N 023530 5000 1414 억 2419136 N N 451 N 00 N
7 20250313 110340 55 40.00 KOSPI200 유통 N N N Y 40 N 68300 1100 2 1.64 873036600 12898 23.69 66600 68500 66600 87300 47100 67200 67687.75 8.55 0 1552 68733 67966 67433 66666 66133 68350 67050 1414 20100 5000 51070 100 1 28288755 19321 11.08 0.20 12 0.05 6165.00 335728.00 78800 20240304 -13.32 51800 20250203 31.85 68600 -0.44 20250307 51800 31.85 20250203 75100 -9.05 20240401 51800 31.85 20250203 0.41 N 023530 5000 1414 억 2419136 N N 451 N 00 N
8 20250313 100340 55 40.00 KOSPI200 유통 N N N Y 40 N 67200 0 3 0.00 341456150 5092 9.35 66600 67500 66600 87300 47100 67200 67057.37 8.55 0 -944 68733 67966 67433 66666 66133 68350 67050 1414 20100 5000 51070 100 1 28288755 19010 10.90 0.20 12 0.02 6165.00 335728.00 78800 20240304 -14.72 51800 20250203 29.73 68600 -2.04 20250307 51800 29.73 20250203 75100 -10.52 20240401 51800 29.73 20250203 0.41 N 023530 5000 1414 억 2419136 N N 451 N 00 N
9 20250313 090341 55 40.00 KOSPI200 유통 N N N Y 40 N 66900 -300 5 -0.45 50646200 758 1.39 66600 67200 66600 87300 47100 67200 66815.57 8.55 0 -396 68733 67966 67433 66666 66133 68350 67050 1414 20100 5000 51070 100 1 28288755 18925 10.85 0.20 12 0.00 6165.00 335728.00 78800 20240304 -15.10 51800 20250203 29.15 68600 -2.48 20250307 51800 29.15 20250203 75100 -10.92 20240401 51800 29.15 20250203 0.41 N 023530 5000 1414 억 2419136 N N 451 N 00 N
10 20250312 160339 55 40.00 KOSPI200 유통 N N N Y 40 N 67200 -300 5 -0.44 3677725250 54443 82.86 66900 68200 66900 87700 47300 67500 67552.05 8.61 0 -6792 69633 68566 67033 65966 64433 69100 66500 1414 20200 5000 51300 100 1 28288755 19010 10.90 0.20 12 0.19 6165.00 335728.00 78800 20240304 -14.72 51800 20250203 29.73 68600 -2.04 20250307 51800 29.73 20250203 76000 -11.58 20240312 51800 29.73 20250203 0.42 N 023530 5000 1414 억 2435485 N N 451 N 00 N
11 20250312 150340 55 40.00 KOSPI200 유통 N N N Y 40 N 67400 -100 5 -0.15 3494890250 51727 78.73 66900 68200 66900 87700 47300 67500 67564.14 8.61 0 -6979 69633 68566 67033 65966 64433 69100 66500 1414 20200 5000 51300 100 1 28288755 19067 10.93 0.20 12 0.18 6165.00 335728.00 78800 20240304 -14.47 51800 20250203 30.12 68600 -1.75 20250307 51800 30.12 20250203 76000 -11.32 20240312 51800 30.12 20250203 0.42 N 023530 5000 1414 억 2435485 N N 641 N 00 N
12 20250312 140338 55 40.00 KOSPI200 유통 N N N Y 40 N 67900 400 2 0.59 2797158550 41368 62.96 66900 68200 66900 87700 47300 67500 67616.48 8.61 0 -5717 69633 68566 67033 65966 64433 69100 66500 1414 20200 5000 51300 100 1 28288755 19208 11.01 0.20 12 0.15 6165.00 335728.00 78800 20240304 -13.83 51800 20250203 31.08 68600 -1.02 20250307 51800 31.08 20250203 76000 -10.66 20240312 51800 31.08 20250203 0.42 N 023530 5000 1414 억 2435485 N N 641 N 00 N