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
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
20250321,160342,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,87200,200,2,0.23,32413579500,371825,103.84,85300,88100,85300,113100,60900,87000,87174.29,61.76,0,-109179,93800,90400,87400,84000,81000,92100,85700,407,26100,500,66120,100,1,72563745,63276,11.38,1.96,12,0.51,7664.00,44532.00,90800,20250320,-3.96,52500,20240312,66.10,90800,-3.96,20250320,63600,37.11,20250106,90800,-3.96,20250320,53400,63.30,20240405,0.02,N,021240,500,406 억,,44817018,N,N,116,N,00,N
20250321,150342,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,86800,-200,5,-0.23,15481051600,177549,49.59,85300,88100,85300,113100,60900,87000,87193.12,61.76,0,-45761,93800,90400,87400,84000,81000,92100,85700,407,26100,500,66120,100,1,72563745,62985,11.33,1.95,12,0.24,7664.00,44532.00,90800,20250320,-4.41,52500,20240312,65.33,90800,-4.41,20250320,63600,36.48,20250106,90800,-4.41,20250320,53400,62.55,20240405,0.02,N,021240,500,406 억,,44817018,N,N,59,N,00,N
20250321,140341,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,87500,500,2,0.57,11276855450,129313,36.11,85300,88100,85300,113100,60900,87000,87205.89,61.76,0,-34004,93800,90400,87400,84000,81000,92100,85700,407,26100,500,66120,100,1,72563745,63493,11.42,1.96,12,0.18,7664.00,44532.00,90800,20250320,-3.63,52500,20240312,66.67,90800,-3.63,20250320,63600,37.58,20250106,90800,-3.63,20250320,53400,63.86,20240405,0.02,N,021240,500,406 억,,44817018,N,N,59,N,00,N
20250321,130342,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,87600,600,2,0.69,8431529850,96780,27.03,85300,88100,85300,113100,60900,87000,87120.58,61.76,0,-21436,93800,90400,87400,84000,81000,92100,85700,407,26100,500,66120,100,1,72563745,63566,11.43,1.97,12,0.13,7664.00,44532.00,90800,20250320,-3.52,52500,20240312,66.86,90800,-3.52,20250320,63600,37.74,20250106,90800,-3.52,20250320,53400,64.04,20240405,0.02,N,021240,500,406 억,,44817018,N,N,59,N,00,N
20250321,120343,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,87400,400,2,0.46,7191661400,82634,23.08,85300,88100,85300,113100,60900,87000,87030.30,61.76,0,-16613,93800,90400,87400,84000,81000,92100,85700,407,26100,500,66120,100,1,72563745,63421,11.40,1.96,12,0.11,7664.00,44532.00,90800,20250320,-3.74,52500,20240312,66.48,90800,-3.74,20250320,63600,37.42,20250106,90800,-3.74,20250320,53400,63.67,20240405,0.02,N,021240,500,406 억,,44817018,N,N,59,N,00,N
20250321,110342,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,87600,600,2,0.69,5759736000,66263,18.51,85300,88100,85300,113100,60900,87000,86922.35,61.76,0,-11904,93800,90400,87400,84000,81000,92100,85700,407,26100,500,66120,100,1,72563745,63566,11.43,1.97,12,0.09,7664.00,44532.00,90800,20250320,-3.52,52500,20240312,66.86,90800,-3.52,20250320,63600,37.74,20250106,90800,-3.52,20250320,53400,64.04,20240405,0.02,N,021240,500,406 억,,44817018,N,N,59,N,00,N
20250321,100343,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,87900,900,2,1.03,3891051700,44861,12.53,85300,88100,85300,113100,60900,87000,86735.73,61.76,0,-5715,93800,90400,87400,84000,81000,92100,85700,407,26100,500,66120,100,1,72563745,63784,11.47,1.97,12,0.06,7664.00,44532.00,90800,20250320,-3.19,52500,20240312,67.43,90800,-3.19,20250320,63600,38.21,20250106,90800,-3.19,20250320,53400,64.61,20240405,0.02,N,021240,500,406 억,,44817018,N,N,59,N,00,N
20250321,090344,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,86900,-100,5,-0.11,420917200,4892,1.37,85300,87100,85300,113100,60900,87000,86041.95,61.76,0,-956,93800,90400,87400,84000,81000,92100,85700,407,26100,500,66120,100,1,72563745,63058,11.34,1.95,12,0.01,7664.00,44532.00,90800,20250320,-4.30,52500,20240312,65.52,90800,-4.30,20250320,63600,36.64,20250106,90800,-4.30,20250320,53400,62.73,20240405,0.02,N,021240,500,406 억,,44817018,N,N,59,N,00,N
20250320,160400,55,30.00,KOSPI200,신고가,일반서비스,N,N,N,Y,40,N,87000,2400,2,2.84,23192605900,262496,244.95,84400,90800,84400,109900,59300,84600,88354.19,61.69,0,13902,86533,85566,84933,83966,83333,86050,84450,407,25300,500,64290,100,1,72563745,63130,11.35,1.95,12,0.36,7664.00,44532.00,90800,20250320,-4.19,52500,20240308,65.71,90800,-4.19,20250320,63600,36.79,20250106,90800,-4.19,20250320,53400,62.92,20240405,0.02,N,021240,500,406 억,,44762497,N,N,59,N,00,N
20250320,150342,55,30.00,KOSPI200,신고가,일반서비스,N,N,N,Y,40,N,87300,2700,2,3.19,20088811700,226834,211.68,84400,90800,84400,109900,59300,84600,88561.73,61.69,0,21758,86533,85566,84933,83966,83333,86050,84450,407,25300,500,64290,100,1,72563745,63348,11.39,1.96,12,0.31,7664.00,44532.00,90800,20250320,-3.85,52500,20240308,66.29,90800,-3.85,20250320,63600,37.26,20250106,90800,-3.85,20250320,53400,63.48,20240405,0.02,N,021240,500,406 억,,44762497,N,N,74,N,00,N
20250320,140343,55,30.00,KOSPI200,신고가,일반서비스,N,N,N,Y,40,N,88700,4100,2,4.85,17798008750,200848,187.43,84400,90800,84400,109900,59300,84600,88614.32,61.69,0,23724,86533,85566,84933,83966,83333,86050,84450,407,25300,500,64290,100,1,72563745,64364,11.57,1.99,12,0.28,7664.00,44532.00,90800,20250320,-2.31,52500,20240308,68.95,90800,-2.31,20250320,63600,39.47,20250106,90800,-2.31,20250320,53400,66.10,20240405,0.02,N,021240,500,406 억,,44762497,N,N,74,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 160342 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 87200 200 2 0.23 32413579500 371825 103.84 85300 88100 85300 113100 60900 87000 87174.29 61.76 0 -109179 93800 90400 87400 84000 81000 92100 85700 407 26100 500 66120 100 1 72563745 63276 11.38 1.96 12 0.51 7664.00 44532.00 90800 20250320 -3.96 52500 20240312 66.10 90800 -3.96 20250320 63600 37.11 20250106 90800 -3.96 20250320 53400 63.30 20240405 0.02 N 021240 500 406 억 44817018 N N 116 N 00 N
3 20250321 150342 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 86800 -200 5 -0.23 15481051600 177549 49.59 85300 88100 85300 113100 60900 87000 87193.12 61.76 0 -45761 93800 90400 87400 84000 81000 92100 85700 407 26100 500 66120 100 1 72563745 62985 11.33 1.95 12 0.24 7664.00 44532.00 90800 20250320 -4.41 52500 20240312 65.33 90800 -4.41 20250320 63600 36.48 20250106 90800 -4.41 20250320 53400 62.55 20240405 0.02 N 021240 500 406 억 44817018 N N 59 N 00 N
4 20250321 140341 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 87500 500 2 0.57 11276855450 129313 36.11 85300 88100 85300 113100 60900 87000 87205.89 61.76 0 -34004 93800 90400 87400 84000 81000 92100 85700 407 26100 500 66120 100 1 72563745 63493 11.42 1.96 12 0.18 7664.00 44532.00 90800 20250320 -3.63 52500 20240312 66.67 90800 -3.63 20250320 63600 37.58 20250106 90800 -3.63 20250320 53400 63.86 20240405 0.02 N 021240 500 406 억 44817018 N N 59 N 00 N
5 20250321 130342 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 87600 600 2 0.69 8431529850 96780 27.03 85300 88100 85300 113100 60900 87000 87120.58 61.76 0 -21436 93800 90400 87400 84000 81000 92100 85700 407 26100 500 66120 100 1 72563745 63566 11.43 1.97 12 0.13 7664.00 44532.00 90800 20250320 -3.52 52500 20240312 66.86 90800 -3.52 20250320 63600 37.74 20250106 90800 -3.52 20250320 53400 64.04 20240405 0.02 N 021240 500 406 억 44817018 N N 59 N 00 N
6 20250321 120343 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 87400 400 2 0.46 7191661400 82634 23.08 85300 88100 85300 113100 60900 87000 87030.30 61.76 0 -16613 93800 90400 87400 84000 81000 92100 85700 407 26100 500 66120 100 1 72563745 63421 11.40 1.96 12 0.11 7664.00 44532.00 90800 20250320 -3.74 52500 20240312 66.48 90800 -3.74 20250320 63600 37.42 20250106 90800 -3.74 20250320 53400 63.67 20240405 0.02 N 021240 500 406 억 44817018 N N 59 N 00 N
7 20250321 110342 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 87600 600 2 0.69 5759736000 66263 18.51 85300 88100 85300 113100 60900 87000 86922.35 61.76 0 -11904 93800 90400 87400 84000 81000 92100 85700 407 26100 500 66120 100 1 72563745 63566 11.43 1.97 12 0.09 7664.00 44532.00 90800 20250320 -3.52 52500 20240312 66.86 90800 -3.52 20250320 63600 37.74 20250106 90800 -3.52 20250320 53400 64.04 20240405 0.02 N 021240 500 406 억 44817018 N N 59 N 00 N
8 20250321 100343 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 87900 900 2 1.03 3891051700 44861 12.53 85300 88100 85300 113100 60900 87000 86735.73 61.76 0 -5715 93800 90400 87400 84000 81000 92100 85700 407 26100 500 66120 100 1 72563745 63784 11.47 1.97 12 0.06 7664.00 44532.00 90800 20250320 -3.19 52500 20240312 67.43 90800 -3.19 20250320 63600 38.21 20250106 90800 -3.19 20250320 53400 64.61 20240405 0.02 N 021240 500 406 억 44817018 N N 59 N 00 N
9 20250321 090344 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 86900 -100 5 -0.11 420917200 4892 1.37 85300 87100 85300 113100 60900 87000 86041.95 61.76 0 -956 93800 90400 87400 84000 81000 92100 85700 407 26100 500 66120 100 1 72563745 63058 11.34 1.95 12 0.01 7664.00 44532.00 90800 20250320 -4.30 52500 20240312 65.52 90800 -4.30 20250320 63600 36.64 20250106 90800 -4.30 20250320 53400 62.73 20240405 0.02 N 021240 500 406 억 44817018 N N 59 N 00 N
10 20250320 160400 55 30.00 KOSPI200 신고가 일반서비스 N N N Y 40 N 87000 2400 2 2.84 23192605900 262496 244.95 84400 90800 84400 109900 59300 84600 88354.19 61.69 0 13902 86533 85566 84933 83966 83333 86050 84450 407 25300 500 64290 100 1 72563745 63130 11.35 1.95 12 0.36 7664.00 44532.00 90800 20250320 -4.19 52500 20240308 65.71 90800 -4.19 20250320 63600 36.79 20250106 90800 -4.19 20250320 53400 62.92 20240405 0.02 N 021240 500 406 억 44762497 N N 59 N 00 N
11 20250320 150342 55 30.00 KOSPI200 신고가 일반서비스 N N N Y 40 N 87300 2700 2 3.19 20088811700 226834 211.68 84400 90800 84400 109900 59300 84600 88561.73 61.69 0 21758 86533 85566 84933 83966 83333 86050 84450 407 25300 500 64290 100 1 72563745 63348 11.39 1.96 12 0.31 7664.00 44532.00 90800 20250320 -3.85 52500 20240308 66.29 90800 -3.85 20250320 63600 37.26 20250106 90800 -3.85 20250320 53400 63.48 20240405 0.02 N 021240 500 406 억 44762497 N N 74 N 00 N
12 20250320 140343 55 30.00 KOSPI200 신고가 일반서비스 N N N Y 40 N 88700 4100 2 4.85 17798008750 200848 187.43 84400 90800 84400 109900 59300 84600 88614.32 61.69 0 23724 86533 85566 84933 83966 83333 86050 84450 407 25300 500 64290 100 1 72563745 64364 11.57 1.99 12 0.28 7664.00 44532.00 90800 20250320 -2.31 52500 20240308 68.95 90800 -2.31 20250320 63600 39.47 20250106 90800 -2.31 20250320 53400 66.10 20240405 0.02 N 021240 500 406 억 44762497 N N 74 N 00 N