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
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
20250313,160834,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,83200,900,2,1.09,22132972400,264905,82.69,82400,84500,81900,106900,57700,82300,83550.83,19.08,0,-33649,87966,85132,82966,80132,77966,84050,79050,1394,24600,5000,62540,100,1,27875819,23193,-26.03,0.20,12,0.95,-3196.00,416060.00,87900,20250307,-5.35,54800,20240627,51.82,87900,-5.35,20250307,61800,34.63,20250102,87900,-5.35,20250307,54800,51.82,20240627,1.00,N,139480,5000,1393 억,,5318858,N,N,1814,N,00,N
20250313,150835,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,83300,1000,2,1.22,16804024500,200859,62.70,82400,84500,81900,106900,57700,82300,83660.83,19.08,0,-33835,87966,85132,82966,80132,77966,84050,79050,1394,24600,5000,62540,100,1,27875819,23221,-26.06,0.20,12,0.72,-3196.00,416060.00,87900,20250307,-5.23,54800,20240627,52.01,87900,-5.23,20250307,61800,34.79,20250102,87900,-5.23,20250307,54800,52.01,20240627,1.00,N,139480,5000,1393 억,,5318858,N,N,200,N,00,N
20250313,140833,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,83600,1300,2,1.58,13569917950,162135,50.61,82400,84500,81900,106900,57700,82300,83695.21,19.08,0,-20742,87966,85132,82966,80132,77966,84050,79050,1394,24600,5000,62540,100,1,27875819,23304,-26.16,0.20,12,0.58,-3196.00,416060.00,87900,20250307,-4.89,54800,20240627,52.55,87900,-4.89,20250307,61800,35.28,20250102,87900,-4.89,20250307,54800,52.55,20240627,1.00,N,139480,5000,1393 억,,5318858,N,N,200,N,00,N
20250313,130835,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,83700,1400,2,1.70,11513869150,137528,42.93,82400,84500,81900,106900,57700,82300,83720.22,19.08,0,-13626,87966,85132,82966,80132,77966,84050,79050,1394,24600,5000,62540,100,1,27875819,23332,-26.19,0.20,12,0.49,-3196.00,416060.00,87900,20250307,-4.78,54800,20240627,52.74,87900,-4.78,20250307,61800,35.44,20250102,87900,-4.78,20250307,54800,52.74,20240627,1.00,N,139480,5000,1393 억,,5318858,N,N,200,N,00,N
20250313,120835,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,83800,1500,2,1.82,9868073300,117854,36.79,82400,84500,81900,106900,57700,82300,83731.39,19.08,0,-8992,87966,85132,82966,80132,77966,84050,79050,1394,24600,5000,62540,100,1,27875819,23360,-26.22,0.20,12,0.42,-3196.00,416060.00,87900,20250307,-4.66,54800,20240627,52.92,87900,-4.66,20250307,61800,35.60,20250102,87900,-4.66,20250307,54800,52.92,20240627,1.00,N,139480,5000,1393 억,,5318858,N,N,200,N,00,N
20250313,110835,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,84400,2100,2,2.55,8658255950,103482,32.30,82400,84500,81900,106900,57700,82300,83669.25,19.08,0,-3724,87966,85132,82966,80132,77966,84050,79050,1394,24600,5000,62540,100,1,27875819,23527,-26.41,0.20,12,0.37,-3196.00,416060.00,87900,20250307,-3.98,54800,20240627,54.01,87900,-3.98,20250307,61800,36.57,20250102,87900,-3.98,20250307,54800,54.01,20240627,1.00,N,139480,5000,1393 억,,5318858,N,N,200,N,00,N
20250313,100833,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,84200,1900,2,2.31,5975524700,71639,22.36,82400,84300,81900,106900,57700,82300,83411.68,19.08,0,2447,87966,85132,82966,80132,77966,84050,79050,1394,24600,5000,62540,100,1,27875819,23471,-26.35,0.20,12,0.26,-3196.00,416060.00,87900,20250307,-4.21,54800,20240627,53.65,87900,-4.21,20250307,61800,36.25,20250102,87900,-4.21,20250307,54800,53.65,20240627,1.00,N,139480,5000,1393 억,,5318858,N,N,200,N,00,N
20250313,090836,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,83000,700,2,0.85,1619739250,19567,6.11,82400,83400,81900,106900,57700,82300,82779.23,19.08,0,-7999,87966,85132,82966,80132,77966,84050,79050,1394,24600,5000,62540,100,1,27875819,23137,-25.97,0.20,12,0.07,-3196.00,416060.00,87900,20250307,-5.57,54800,20240627,51.46,87900,-5.57,20250307,61800,34.30,20250102,87900,-5.57,20250307,54800,51.46,20240627,1.00,N,139480,5000,1393 억,,5318858,N,N,200,N,00,N
20250312,160830,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,82300,-1300,5,-1.56,26552810650,319602,131.06,83300,85800,80800,108600,58600,83600,83081.33,19.11,0,-8230,87000,85300,83900,82200,80800,86150,83050,1394,25000,5000,63530,100,1,27875819,22942,-25.75,0.20,12,1.15,-3196.00,416060.00,87900,20250307,-6.37,54800,20240627,50.18,87900,-6.37,20250307,61800,33.17,20250102,87900,-6.37,20250307,54800,50.18,20240627,1.08,N,139480,5000,1393 억,,5325865,N,N,200,N,00,N
20250312,150831,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,82300,-1300,5,-1.56,24124858700,290087,118.95,83300,85800,80800,108600,58600,83600,83164.21,19.11,0,-10489,87000,85300,83900,82200,80800,86150,83050,1394,25000,5000,63530,100,1,27875819,22942,-25.75,0.20,12,1.04,-3196.00,416060.00,87900,20250307,-6.37,54800,20240627,50.18,87900,-6.37,20250307,61800,33.17,20250102,87900,-6.37,20250307,54800,50.18,20240627,1.08,N,139480,5000,1393 억,,5325865,N,N,104,N,00,N
20250312,140829,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,82650,-950,5,-1.14,14976063050,178401,73.16,83300,85800,82200,108600,58600,83600,83946.08,19.11,0,5986,87000,85300,83900,82200,80800,86150,83050,1394,25000,5000,63530,100,1,27875819,23039,-25.86,0.20,12,0.64,-3196.00,416060.00,87900,20250307,-5.97,54800,20240627,50.82,87900,-5.97,20250307,61800,33.74,20250102,87900,-5.97,20250307,54800,50.82,20240627,1.08,N,139480,5000,1393 억,,5325865,N,N,104,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 160834 55 40.00 KOSPI200 유통 N N N Y 40 N 83200 900 2 1.09 22132972400 264905 82.69 82400 84500 81900 106900 57700 82300 83550.83 19.08 0 -33649 87966 85132 82966 80132 77966 84050 79050 1394 24600 5000 62540 100 1 27875819 23193 -26.03 0.20 12 0.95 -3196.00 416060.00 87900 20250307 -5.35 54800 20240627 51.82 87900 -5.35 20250307 61800 34.63 20250102 87900 -5.35 20250307 54800 51.82 20240627 1.00 N 139480 5000 1393 억 5318858 N N 1814 N 00 N
3 20250313 150835 55 40.00 KOSPI200 유통 N N N Y 40 N 83300 1000 2 1.22 16804024500 200859 62.70 82400 84500 81900 106900 57700 82300 83660.83 19.08 0 -33835 87966 85132 82966 80132 77966 84050 79050 1394 24600 5000 62540 100 1 27875819 23221 -26.06 0.20 12 0.72 -3196.00 416060.00 87900 20250307 -5.23 54800 20240627 52.01 87900 -5.23 20250307 61800 34.79 20250102 87900 -5.23 20250307 54800 52.01 20240627 1.00 N 139480 5000 1393 억 5318858 N N 200 N 00 N
4 20250313 140833 55 40.00 KOSPI200 유통 N N N Y 40 N 83600 1300 2 1.58 13569917950 162135 50.61 82400 84500 81900 106900 57700 82300 83695.21 19.08 0 -20742 87966 85132 82966 80132 77966 84050 79050 1394 24600 5000 62540 100 1 27875819 23304 -26.16 0.20 12 0.58 -3196.00 416060.00 87900 20250307 -4.89 54800 20240627 52.55 87900 -4.89 20250307 61800 35.28 20250102 87900 -4.89 20250307 54800 52.55 20240627 1.00 N 139480 5000 1393 억 5318858 N N 200 N 00 N
5 20250313 130835 55 40.00 KOSPI200 유통 N N N Y 40 N 83700 1400 2 1.70 11513869150 137528 42.93 82400 84500 81900 106900 57700 82300 83720.22 19.08 0 -13626 87966 85132 82966 80132 77966 84050 79050 1394 24600 5000 62540 100 1 27875819 23332 -26.19 0.20 12 0.49 -3196.00 416060.00 87900 20250307 -4.78 54800 20240627 52.74 87900 -4.78 20250307 61800 35.44 20250102 87900 -4.78 20250307 54800 52.74 20240627 1.00 N 139480 5000 1393 억 5318858 N N 200 N 00 N
6 20250313 120835 55 40.00 KOSPI200 유통 N N N Y 40 N 83800 1500 2 1.82 9868073300 117854 36.79 82400 84500 81900 106900 57700 82300 83731.39 19.08 0 -8992 87966 85132 82966 80132 77966 84050 79050 1394 24600 5000 62540 100 1 27875819 23360 -26.22 0.20 12 0.42 -3196.00 416060.00 87900 20250307 -4.66 54800 20240627 52.92 87900 -4.66 20250307 61800 35.60 20250102 87900 -4.66 20250307 54800 52.92 20240627 1.00 N 139480 5000 1393 억 5318858 N N 200 N 00 N
7 20250313 110835 55 40.00 KOSPI200 유통 N N N Y 40 N 84400 2100 2 2.55 8658255950 103482 32.30 82400 84500 81900 106900 57700 82300 83669.25 19.08 0 -3724 87966 85132 82966 80132 77966 84050 79050 1394 24600 5000 62540 100 1 27875819 23527 -26.41 0.20 12 0.37 -3196.00 416060.00 87900 20250307 -3.98 54800 20240627 54.01 87900 -3.98 20250307 61800 36.57 20250102 87900 -3.98 20250307 54800 54.01 20240627 1.00 N 139480 5000 1393 억 5318858 N N 200 N 00 N
8 20250313 100833 55 40.00 KOSPI200 유통 N N N Y 40 N 84200 1900 2 2.31 5975524700 71639 22.36 82400 84300 81900 106900 57700 82300 83411.68 19.08 0 2447 87966 85132 82966 80132 77966 84050 79050 1394 24600 5000 62540 100 1 27875819 23471 -26.35 0.20 12 0.26 -3196.00 416060.00 87900 20250307 -4.21 54800 20240627 53.65 87900 -4.21 20250307 61800 36.25 20250102 87900 -4.21 20250307 54800 53.65 20240627 1.00 N 139480 5000 1393 억 5318858 N N 200 N 00 N
9 20250313 090836 55 40.00 KOSPI200 유통 N N N Y 40 N 83000 700 2 0.85 1619739250 19567 6.11 82400 83400 81900 106900 57700 82300 82779.23 19.08 0 -7999 87966 85132 82966 80132 77966 84050 79050 1394 24600 5000 62540 100 1 27875819 23137 -25.97 0.20 12 0.07 -3196.00 416060.00 87900 20250307 -5.57 54800 20240627 51.46 87900 -5.57 20250307 61800 34.30 20250102 87900 -5.57 20250307 54800 51.46 20240627 1.00 N 139480 5000 1393 억 5318858 N N 200 N 00 N
10 20250312 160830 55 40.00 KOSPI200 유통 N N N Y 40 N 82300 -1300 5 -1.56 26552810650 319602 131.06 83300 85800 80800 108600 58600 83600 83081.33 19.11 0 -8230 87000 85300 83900 82200 80800 86150 83050 1394 25000 5000 63530 100 1 27875819 22942 -25.75 0.20 12 1.15 -3196.00 416060.00 87900 20250307 -6.37 54800 20240627 50.18 87900 -6.37 20250307 61800 33.17 20250102 87900 -6.37 20250307 54800 50.18 20240627 1.08 N 139480 5000 1393 억 5325865 N N 200 N 00 N
11 20250312 150831 55 40.00 KOSPI200 유통 N N N Y 40 N 82300 -1300 5 -1.56 24124858700 290087 118.95 83300 85800 80800 108600 58600 83600 83164.21 19.11 0 -10489 87000 85300 83900 82200 80800 86150 83050 1394 25000 5000 63530 100 1 27875819 22942 -25.75 0.20 12 1.04 -3196.00 416060.00 87900 20250307 -6.37 54800 20240627 50.18 87900 -6.37 20250307 61800 33.17 20250102 87900 -6.37 20250307 54800 50.18 20240627 1.08 N 139480 5000 1393 억 5325865 N N 104 N 00 N
12 20250312 140829 55 40.00 KOSPI200 유통 N N N Y 40 N 82650 -950 5 -1.14 14976063050 178401 73.16 83300 85800 82200 108600 58600 83600 83946.08 19.11 0 5986 87000 85300 83900 82200 80800 86150 83050 1394 25000 5000 63530 100 1 27875819 23039 -25.86 0.20 12 0.64 -3196.00 416060.00 87900 20250307 -5.97 54800 20240627 50.82 87900 -5.97 20250307 61800 33.74 20250102 87900 -5.97 20250307 54800 50.82 20240627 1.08 N 139480 5000 1393 억 5325865 N N 104 N 00 N