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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012750/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
20250321,160306,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61300,-1100,5,-1.76,4331771400,70457,395.32,61400,62100,60700,81100,43700,62400,61481.07,55.94,0,-17245,63133,62766,62133,61766,61133,62950,61950,190,18700,500,47420,100,1,37999178,23293,13.18,1.28,12,0.19,4651.00,47801.00,66000,20241108,-7.12,53000,20240805,15.66,63000,-2.70,20250220,56200,9.07,20250102,66000,-7.12,20241108,53000,15.66,20240805,0.01,N,012750,500,189 억,,21257049,N,N,173,N,00,N
20250321,150306,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61800,-600,5,-0.96,1694271900,27462,154.08,61400,62100,60700,81100,43700,62400,61695.14,55.94,0,-6265,63133,62766,62133,61766,61133,62950,61950,190,18700,500,47420,100,1,37999178,23483,13.29,1.29,12,0.07,4651.00,47801.00,66000,20241108,-6.36,53000,20240805,16.60,63000,-1.90,20250220,56200,9.96,20250102,66000,-6.36,20241108,53000,16.60,20240805,0.01,N,012750,500,189 억,,21257049,N,N,123,N,00,N
20250321,140306,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61800,-600,5,-0.96,1210980450,19647,110.23,61400,62100,60700,81100,43700,62400,61636.91,55.94,0,-3163,63133,62766,62133,61766,61133,62950,61950,190,18700,500,47420,100,1,37999178,23483,13.29,1.29,12,0.05,4651.00,47801.00,66000,20241108,-6.36,53000,20240805,16.60,63000,-1.90,20250220,56200,9.96,20250102,66000,-6.36,20241108,53000,16.60,20240805,0.01,N,012750,500,189 억,,21257049,N,N,123,N,00,N
20250321,130307,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61600,-800,5,-1.28,937283000,15210,85.34,61400,62100,60700,81100,43700,62400,61622.81,55.94,0,-2254,63133,62766,62133,61766,61133,62950,61950,190,18700,500,47420,100,1,37999178,23407,13.24,1.29,12,0.04,4651.00,47801.00,66000,20241108,-6.67,53000,20240805,16.23,63000,-2.22,20250220,56200,9.61,20250102,66000,-6.67,20241108,53000,16.23,20240805,0.01,N,012750,500,189 억,,21257049,N,N,123,N,00,N
20250321,120308,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61600,-800,5,-1.28,766548800,12441,69.80,61400,62100,60700,81100,43700,62400,61614.73,55.94,0,-1310,63133,62766,62133,61766,61133,62950,61950,190,18700,500,47420,100,1,37999178,23407,13.24,1.29,12,0.03,4651.00,47801.00,66000,20241108,-6.67,53000,20240805,16.23,63000,-2.22,20250220,56200,9.61,20250102,66000,-6.67,20241108,53000,16.23,20240805,0.01,N,012750,500,189 억,,21257049,N,N,123,N,00,N
20250321,110306,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,62100,-300,5,-0.48,505763300,8219,46.11,61400,62100,60700,81100,43700,62400,61535.87,55.94,0,-293,63133,62766,62133,61766,61133,62950,61950,190,18700,500,47420,100,1,37999178,23597,13.35,1.30,12,0.02,4651.00,47801.00,66000,20241108,-5.91,53000,20240805,17.17,63000,-1.43,20250220,56200,10.50,20250102,66000,-5.91,20241108,53000,17.17,20240805,0.01,N,012750,500,189 억,,21257049,N,N,123,N,00,N
20250321,100308,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61900,-500,5,-0.80,396696200,6458,36.23,61400,62100,60700,81100,43700,62400,61427.10,55.94,0,-818,63133,62766,62133,61766,61133,62950,61950,190,18700,500,47420,100,1,37999178,23521,13.31,1.29,12,0.02,4651.00,47801.00,66000,20241108,-6.21,53000,20240805,16.79,63000,-1.75,20250220,56200,10.14,20250102,66000,-6.21,20241108,53000,16.79,20240805,0.01,N,012750,500,189 억,,21257049,N,N,123,N,00,N
20250321,090309,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,62000,-400,5,-0.64,69851100,1136,6.37,61400,62100,61300,81100,43700,62400,61488.64,55.94,0,-81,63133,62766,62133,61766,61133,62950,61950,190,18700,500,47420,100,1,37999178,23559,13.33,1.30,12,0.00,4651.00,47801.00,66000,20241108,-6.06,53000,20240805,16.98,63000,-1.59,20250220,56200,10.32,20250102,66000,-6.06,20241108,53000,16.98,20240805,0.01,N,012750,500,189 억,,21257049,N,N,123,N,00,N
20250320,160325,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,62400,400,2,0.65,1109510900,17823,73.49,61500,62500,61500,80600,43400,62000,62251.63,55.89,0,2750,63266,62632,61766,61132,60266,62950,61450,190,18600,500,47120,100,1,37999178,23711,13.42,1.31,12,0.05,4651.00,47801.00,66000,20241108,-5.45,53000,20240805,17.74,63000,-0.95,20250220,56200,11.03,20250102,66000,-5.45,20241108,53000,17.74,20240805,0.01,N,012750,500,189 억,,21238932,N,N,123,N,00,N
20250320,150307,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,62000,0,3,0.00,710246600,11419,47.08,61500,62500,61500,80600,43400,62000,62198.67,55.89,0,3412,63266,62632,61766,61132,60266,62950,61450,190,18600,500,47120,100,1,37999178,23559,13.33,1.30,12,0.03,4651.00,47801.00,66000,20241108,-6.06,53000,20240805,16.98,63000,-1.59,20250220,56200,10.32,20250102,66000,-6.06,20241108,53000,16.98,20240805,0.01,N,012750,500,189 억,,21238932,N,N,1009,N,00,N
20250320,140308,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,62200,200,2,0.32,597158400,9600,39.58,61500,62500,61500,80600,43400,62000,62204.00,55.89,0,3510,63266,62632,61766,61132,60266,62950,61450,190,18600,500,47120,100,1,37999178,23635,13.37,1.30,12,0.03,4651.00,47801.00,66000,20241108,-5.76,53000,20240805,17.36,63000,-1.27,20250220,56200,10.68,20250102,66000,-5.76,20241108,53000,17.36,20240805,0.01,N,012750,500,189 억,,21238932,N,N,1009,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 20250321 160306 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61300 -1100 5 -1.76 4331771400 70457 395.32 61400 62100 60700 81100 43700 62400 61481.07 55.94 0 -17245 63133 62766 62133 61766 61133 62950 61950 190 18700 500 47420 100 1 37999178 23293 13.18 1.28 12 0.19 4651.00 47801.00 66000 20241108 -7.12 53000 20240805 15.66 63000 -2.70 20250220 56200 9.07 20250102 66000 -7.12 20241108 53000 15.66 20240805 0.01 N 012750 500 189 억 21257049 N N 173 N 00 N
3 20250321 150306 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61800 -600 5 -0.96 1694271900 27462 154.08 61400 62100 60700 81100 43700 62400 61695.14 55.94 0 -6265 63133 62766 62133 61766 61133 62950 61950 190 18700 500 47420 100 1 37999178 23483 13.29 1.29 12 0.07 4651.00 47801.00 66000 20241108 -6.36 53000 20240805 16.60 63000 -1.90 20250220 56200 9.96 20250102 66000 -6.36 20241108 53000 16.60 20240805 0.01 N 012750 500 189 억 21257049 N N 123 N 00 N
4 20250321 140306 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61800 -600 5 -0.96 1210980450 19647 110.23 61400 62100 60700 81100 43700 62400 61636.91 55.94 0 -3163 63133 62766 62133 61766 61133 62950 61950 190 18700 500 47420 100 1 37999178 23483 13.29 1.29 12 0.05 4651.00 47801.00 66000 20241108 -6.36 53000 20240805 16.60 63000 -1.90 20250220 56200 9.96 20250102 66000 -6.36 20241108 53000 16.60 20240805 0.01 N 012750 500 189 억 21257049 N N 123 N 00 N
5 20250321 130307 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61600 -800 5 -1.28 937283000 15210 85.34 61400 62100 60700 81100 43700 62400 61622.81 55.94 0 -2254 63133 62766 62133 61766 61133 62950 61950 190 18700 500 47420 100 1 37999178 23407 13.24 1.29 12 0.04 4651.00 47801.00 66000 20241108 -6.67 53000 20240805 16.23 63000 -2.22 20250220 56200 9.61 20250102 66000 -6.67 20241108 53000 16.23 20240805 0.01 N 012750 500 189 억 21257049 N N 123 N 00 N
6 20250321 120308 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61600 -800 5 -1.28 766548800 12441 69.80 61400 62100 60700 81100 43700 62400 61614.73 55.94 0 -1310 63133 62766 62133 61766 61133 62950 61950 190 18700 500 47420 100 1 37999178 23407 13.24 1.29 12 0.03 4651.00 47801.00 66000 20241108 -6.67 53000 20240805 16.23 63000 -2.22 20250220 56200 9.61 20250102 66000 -6.67 20241108 53000 16.23 20240805 0.01 N 012750 500 189 억 21257049 N N 123 N 00 N
7 20250321 110306 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 62100 -300 5 -0.48 505763300 8219 46.11 61400 62100 60700 81100 43700 62400 61535.87 55.94 0 -293 63133 62766 62133 61766 61133 62950 61950 190 18700 500 47420 100 1 37999178 23597 13.35 1.30 12 0.02 4651.00 47801.00 66000 20241108 -5.91 53000 20240805 17.17 63000 -1.43 20250220 56200 10.50 20250102 66000 -5.91 20241108 53000 17.17 20240805 0.01 N 012750 500 189 억 21257049 N N 123 N 00 N
8 20250321 100308 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61900 -500 5 -0.80 396696200 6458 36.23 61400 62100 60700 81100 43700 62400 61427.10 55.94 0 -818 63133 62766 62133 61766 61133 62950 61950 190 18700 500 47420 100 1 37999178 23521 13.31 1.29 12 0.02 4651.00 47801.00 66000 20241108 -6.21 53000 20240805 16.79 63000 -1.75 20250220 56200 10.14 20250102 66000 -6.21 20241108 53000 16.79 20240805 0.01 N 012750 500 189 억 21257049 N N 123 N 00 N
9 20250321 090309 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 62000 -400 5 -0.64 69851100 1136 6.37 61400 62100 61300 81100 43700 62400 61488.64 55.94 0 -81 63133 62766 62133 61766 61133 62950 61950 190 18700 500 47420 100 1 37999178 23559 13.33 1.30 12 0.00 4651.00 47801.00 66000 20241108 -6.06 53000 20240805 16.98 63000 -1.59 20250220 56200 10.32 20250102 66000 -6.06 20241108 53000 16.98 20240805 0.01 N 012750 500 189 억 21257049 N N 123 N 00 N
10 20250320 160325 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 62400 400 2 0.65 1109510900 17823 73.49 61500 62500 61500 80600 43400 62000 62251.63 55.89 0 2750 63266 62632 61766 61132 60266 62950 61450 190 18600 500 47120 100 1 37999178 23711 13.42 1.31 12 0.05 4651.00 47801.00 66000 20241108 -5.45 53000 20240805 17.74 63000 -0.95 20250220 56200 11.03 20250102 66000 -5.45 20241108 53000 17.74 20240805 0.01 N 012750 500 189 억 21238932 N N 123 N 00 N
11 20250320 150307 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 62000 0 3 0.00 710246600 11419 47.08 61500 62500 61500 80600 43400 62000 62198.67 55.89 0 3412 63266 62632 61766 61132 60266 62950 61450 190 18600 500 47120 100 1 37999178 23559 13.33 1.30 12 0.03 4651.00 47801.00 66000 20241108 -6.06 53000 20240805 16.98 63000 -1.59 20250220 56200 10.32 20250102 66000 -6.06 20241108 53000 16.98 20240805 0.01 N 012750 500 189 억 21238932 N N 1009 N 00 N
12 20250320 140308 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 62200 200 2 0.32 597158400 9600 39.58 61500 62500 61500 80600 43400 62000 62204.00 55.89 0 3510 63266 62632 61766 61132 60266 62950 61450 190 18600 500 47120 100 1 37999178 23635 13.37 1.30 12 0.03 4651.00 47801.00 66000 20241108 -5.76 53000 20240805 17.36 63000 -1.27 20250220 56200 10.68 20250102 66000 -5.76 20241108 53000 17.36 20240805 0.01 N 012750 500 189 억 21238932 N N 1009 N 00 N