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
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
20250313,160527,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,63400,-400,5,-0.63,11637540400,182692,217.79,63500,65000,63200,82900,44700,63800,63700.36,9.67,0,15894,65866,64832,63866,62832,61866,65350,63350,76,19100,200,45930,100,1,38220000,24231,74.24,4.35,12,0.48,854.00,14589.00,98100,20240718,-35.37,49250,20241210,28.73,75900,-16.47,20250214,52900,19.85,20250102,98100,-35.37,20240718,49250,28.73,20241210,1.31,N,052690,200,76 억,,3694063,N,N,2343,N,00,N
20250313,150528,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,63600,-200,5,-0.31,8391590100,131492,156.76,63500,65000,63200,82900,44700,63800,63818.26,9.67,0,13943,65866,64832,63866,62832,61866,65350,63350,76,19100,200,45930,100,1,38220000,24308,74.47,4.36,12,0.34,854.00,14589.00,98100,20240718,-35.17,49250,20241210,29.14,75900,-16.21,20250214,52900,20.23,20250102,98100,-35.17,20240718,49250,29.14,20241210,1.31,N,052690,200,76 억,,3694063,N,N,568,N,00,N
20250313,140527,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,63400,-400,5,-0.63,6604091300,103342,123.20,63500,65000,63300,82900,44700,63800,63905.20,9.67,0,9364,65866,64832,63866,62832,61866,65350,63350,76,19100,200,45930,100,1,38220000,24231,74.24,4.35,12,0.27,854.00,14589.00,98100,20240718,-35.37,49250,20241210,28.73,75900,-16.47,20250214,52900,19.85,20250102,98100,-35.37,20240718,49250,28.73,20241210,1.31,N,052690,200,76 억,,3694063,N,N,568,N,00,N
20250313,130527,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,63600,-200,5,-0.31,5400029550,84406,100.62,63500,65000,63400,82900,44700,63800,63976.84,9.67,0,9092,65866,64832,63866,62832,61866,65350,63350,76,19100,200,45930,100,1,38220000,24308,74.47,4.36,12,0.22,854.00,14589.00,98100,20240718,-35.17,49250,20241210,29.14,75900,-16.21,20250214,52900,20.23,20250102,98100,-35.17,20240718,49250,29.14,20241210,1.31,N,052690,200,76 억,,3694063,N,N,568,N,00,N
20250313,120527,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,63800,0,3,0.00,4591768500,71741,85.53,63500,65000,63400,82900,44700,63800,64004.80,9.67,0,7639,65866,64832,63866,62832,61866,65350,63350,76,19100,200,45930,100,1,38220000,24384,74.71,4.37,12,0.19,854.00,14589.00,98100,20240718,-34.96,49250,20241210,29.54,75900,-15.94,20250214,52900,20.60,20250102,98100,-34.96,20240718,49250,29.54,20241210,1.31,N,052690,200,76 억,,3694063,N,N,568,N,00,N
20250313,110527,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,64100,300,2,0.47,3430379300,53523,63.81,63500,65000,63400,82900,44700,63800,64091.69,9.67,0,6692,65866,64832,63866,62832,61866,65350,63350,76,19100,200,45930,100,1,38220000,24499,75.06,4.39,12,0.14,854.00,14589.00,98100,20240718,-34.66,49250,20241210,30.15,75900,-15.55,20250214,52900,21.17,20250102,98100,-34.66,20240718,49250,30.15,20241210,1.31,N,052690,200,76 억,,3694063,N,N,568,N,00,N
20250313,100527,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,63900,100,2,0.16,1710422700,26586,31.69,63500,65000,63400,82900,44700,63800,64335.47,9.67,0,617,65866,64832,63866,62832,61866,65350,63350,76,19100,200,45930,100,1,38220000,24423,74.82,4.38,12,0.07,854.00,14589.00,98100,20240718,-34.86,49250,20241210,29.75,75900,-15.81,20250214,52900,20.79,20250102,98100,-34.86,20240718,49250,29.75,20241210,1.31,N,052690,200,76 억,,3694063,N,N,568,N,00,N
20250313,090529,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,63900,100,2,0.16,259172200,4068,4.85,63500,64200,63400,82900,44700,63800,63709.98,9.67,0,-53,65866,64832,63866,62832,61866,65350,63350,76,19100,200,45930,100,1,38220000,24423,74.82,4.38,12,0.01,854.00,14589.00,98100,20240718,-34.86,49250,20241210,29.75,75900,-15.81,20250214,52900,20.79,20250102,98100,-34.86,20240718,49250,29.75,20241210,1.31,N,052690,200,76 억,,3694063,N,N,568,N,00,N
20250312,160525,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,63800,1000,2,1.59,5355558850,83508,54.67,62900,64900,62900,81600,44000,62800,64133.68,9.64,0,10639,64933,63866,62933,61866,60933,63400,61400,76,18800,200,45210,100,1,38220000,24384,74.71,4.37,12,0.22,854.00,14589.00,98100,20240718,-34.96,49250,20241210,29.54,75900,-15.94,20250214,52900,20.60,20250102,98100,-34.96,20240718,49250,29.54,20241210,1.30,N,052690,200,76 억,,3682890,N,N,568,N,00,N
20250312,150525,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,63900,1100,2,1.75,4837095450,75381,49.35,62900,64900,62900,81600,44000,62800,64168.63,9.64,0,7974,64933,63866,62933,61866,60933,63400,61400,76,18800,200,45210,100,1,38220000,24423,74.82,4.38,12,0.20,854.00,14589.00,98100,20240718,-34.86,49250,20241210,29.75,75900,-15.81,20250214,52900,20.79,20250102,98100,-34.86,20240718,49250,29.75,20241210,1.30,N,052690,200,76 억,,3682890,N,N,471,N,00,N
20250312,140524,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,64300,1500,2,2.39,4398710350,68540,44.87,62900,64900,62900,81600,44000,62800,64177.27,9.64,0,10471,64933,63866,62933,61866,60933,63400,61400,76,18800,200,45210,100,1,38220000,24575,75.29,4.41,12,0.18,854.00,14589.00,98100,20240718,-34.45,49250,20241210,30.56,75900,-15.28,20250214,52900,21.55,20250102,98100,-34.45,20240718,49250,30.56,20241210,1.30,N,052690,200,76 억,,3682890,N,N,471,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 160527 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 63400 -400 5 -0.63 11637540400 182692 217.79 63500 65000 63200 82900 44700 63800 63700.36 9.67 0 15894 65866 64832 63866 62832 61866 65350 63350 76 19100 200 45930 100 1 38220000 24231 74.24 4.35 12 0.48 854.00 14589.00 98100 20240718 -35.37 49250 20241210 28.73 75900 -16.47 20250214 52900 19.85 20250102 98100 -35.37 20240718 49250 28.73 20241210 1.31 N 052690 200 76 억 3694063 N N 2343 N 00 N
3 20250313 150528 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 63600 -200 5 -0.31 8391590100 131492 156.76 63500 65000 63200 82900 44700 63800 63818.26 9.67 0 13943 65866 64832 63866 62832 61866 65350 63350 76 19100 200 45930 100 1 38220000 24308 74.47 4.36 12 0.34 854.00 14589.00 98100 20240718 -35.17 49250 20241210 29.14 75900 -16.21 20250214 52900 20.23 20250102 98100 -35.17 20240718 49250 29.14 20241210 1.31 N 052690 200 76 억 3694063 N N 568 N 00 N
4 20250313 140527 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 63400 -400 5 -0.63 6604091300 103342 123.20 63500 65000 63300 82900 44700 63800 63905.20 9.67 0 9364 65866 64832 63866 62832 61866 65350 63350 76 19100 200 45930 100 1 38220000 24231 74.24 4.35 12 0.27 854.00 14589.00 98100 20240718 -35.37 49250 20241210 28.73 75900 -16.47 20250214 52900 19.85 20250102 98100 -35.37 20240718 49250 28.73 20241210 1.31 N 052690 200 76 억 3694063 N N 568 N 00 N
5 20250313 130527 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 63600 -200 5 -0.31 5400029550 84406 100.62 63500 65000 63400 82900 44700 63800 63976.84 9.67 0 9092 65866 64832 63866 62832 61866 65350 63350 76 19100 200 45930 100 1 38220000 24308 74.47 4.36 12 0.22 854.00 14589.00 98100 20240718 -35.17 49250 20241210 29.14 75900 -16.21 20250214 52900 20.23 20250102 98100 -35.17 20240718 49250 29.14 20241210 1.31 N 052690 200 76 억 3694063 N N 568 N 00 N
6 20250313 120527 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 63800 0 3 0.00 4591768500 71741 85.53 63500 65000 63400 82900 44700 63800 64004.80 9.67 0 7639 65866 64832 63866 62832 61866 65350 63350 76 19100 200 45930 100 1 38220000 24384 74.71 4.37 12 0.19 854.00 14589.00 98100 20240718 -34.96 49250 20241210 29.54 75900 -15.94 20250214 52900 20.60 20250102 98100 -34.96 20240718 49250 29.54 20241210 1.31 N 052690 200 76 억 3694063 N N 568 N 00 N
7 20250313 110527 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 64100 300 2 0.47 3430379300 53523 63.81 63500 65000 63400 82900 44700 63800 64091.69 9.67 0 6692 65866 64832 63866 62832 61866 65350 63350 76 19100 200 45930 100 1 38220000 24499 75.06 4.39 12 0.14 854.00 14589.00 98100 20240718 -34.66 49250 20241210 30.15 75900 -15.55 20250214 52900 21.17 20250102 98100 -34.66 20240718 49250 30.15 20241210 1.31 N 052690 200 76 억 3694063 N N 568 N 00 N
8 20250313 100527 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 63900 100 2 0.16 1710422700 26586 31.69 63500 65000 63400 82900 44700 63800 64335.47 9.67 0 617 65866 64832 63866 62832 61866 65350 63350 76 19100 200 45930 100 1 38220000 24423 74.82 4.38 12 0.07 854.00 14589.00 98100 20240718 -34.86 49250 20241210 29.75 75900 -15.81 20250214 52900 20.79 20250102 98100 -34.86 20240718 49250 29.75 20241210 1.31 N 052690 200 76 억 3694063 N N 568 N 00 N
9 20250313 090529 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 63900 100 2 0.16 259172200 4068 4.85 63500 64200 63400 82900 44700 63800 63709.98 9.67 0 -53 65866 64832 63866 62832 61866 65350 63350 76 19100 200 45930 100 1 38220000 24423 74.82 4.38 12 0.01 854.00 14589.00 98100 20240718 -34.86 49250 20241210 29.75 75900 -15.81 20250214 52900 20.79 20250102 98100 -34.86 20240718 49250 29.75 20241210 1.31 N 052690 200 76 억 3694063 N N 568 N 00 N
10 20250312 160525 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 63800 1000 2 1.59 5355558850 83508 54.67 62900 64900 62900 81600 44000 62800 64133.68 9.64 0 10639 64933 63866 62933 61866 60933 63400 61400 76 18800 200 45210 100 1 38220000 24384 74.71 4.37 12 0.22 854.00 14589.00 98100 20240718 -34.96 49250 20241210 29.54 75900 -15.94 20250214 52900 20.60 20250102 98100 -34.96 20240718 49250 29.54 20241210 1.30 N 052690 200 76 억 3682890 N N 568 N 00 N
11 20250312 150525 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 63900 1100 2 1.75 4837095450 75381 49.35 62900 64900 62900 81600 44000 62800 64168.63 9.64 0 7974 64933 63866 62933 61866 60933 63400 61400 76 18800 200 45210 100 1 38220000 24423 74.82 4.38 12 0.20 854.00 14589.00 98100 20240718 -34.86 49250 20241210 29.75 75900 -15.81 20250214 52900 20.79 20250102 98100 -34.86 20240718 49250 29.75 20241210 1.30 N 052690 200 76 억 3682890 N N 471 N 00 N
12 20250312 140524 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 64300 1500 2 2.39 4398710350 68540 44.87 62900 64900 62900 81600 44000 62800 64177.27 9.64 0 10471 64933 63866 62933 61866 60933 63400 61400 76 18800 200 45210 100 1 38220000 24575 75.29 4.41 12 0.18 854.00 14589.00 98100 20240718 -34.45 49250 20241210 30.56 75900 -15.28 20250214 52900 21.55 20250102 98100 -34.45 20240718 49250 30.56 20241210 1.30 N 052690 200 76 억 3682890 N N 471 N 00 N