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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160331,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,80200,-2700,5,-3.26,8999623050,111064,71.14,82900,83400,80000,107700,58100,82900,81031.15,61.48,0,-22199,85033,83966,82133,81066,79233,84500,81600,407,24800,500,63000,100,1,72563745,58196,12.56,2.20,12,0.15,6386.00,36464.00,89000,20250305,-9.89,49600,20240306,61.69,89000,-9.89,20250305,63600,26.10,20250106,89000,-9.89,20250305,50900,57.56,20240307,0.02,N,021240,500,406 억,,44610424,N,N,326,N,00,N
20250307,150332,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,80400,-2500,5,-3.02,7853452150,96779,61.99,82900,83400,80000,107700,58100,82900,81148.31,61.48,0,-20116,85033,83966,82133,81066,79233,84500,81600,407,24800,500,63000,100,1,72563745,58341,12.59,2.20,12,0.13,6386.00,36464.00,89000,20250305,-9.66,49600,20240306,62.10,89000,-9.66,20250305,63600,26.42,20250106,89000,-9.66,20250305,50900,57.96,20240307,0.02,N,021240,500,406 억,,44610424,N,N,293,N,00,N
20250307,140331,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,80100,-2800,5,-3.38,5997374050,73668,47.18,82900,83400,80100,107700,58100,82900,81410.84,61.48,0,-24015,85033,83966,82133,81066,79233,84500,81600,407,24800,500,63000,100,1,72563745,58124,12.54,2.20,12,0.10,6386.00,36464.00,89000,20250305,-10.00,49600,20240306,61.49,89000,-10.00,20250305,63600,25.94,20250106,89000,-10.00,20250305,50900,57.37,20240307,0.02,N,021240,500,406 억,,44610424,N,N,293,N,00,N
20250307,130331,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,81400,-1500,5,-1.81,4383494000,53669,34.38,82900,83400,80900,107700,58100,82900,81676.46,61.48,0,-16877,85033,83966,82133,81066,79233,84500,81600,407,24800,500,63000,100,1,72563745,59067,12.75,2.23,12,0.07,6386.00,36464.00,89000,20250305,-8.54,49600,20240306,64.11,89000,-8.54,20250305,63600,27.99,20250106,89000,-8.54,20250305,50900,59.92,20240307,0.02,N,021240,500,406 억,,44610424,N,N,293,N,00,N
20250307,120332,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,81600,-1300,5,-1.57,3888422300,47599,30.49,82900,83400,80900,107700,58100,82900,81691.26,61.48,0,-16721,85033,83966,82133,81066,79233,84500,81600,407,24800,500,63000,100,1,72563745,59212,12.78,2.24,12,0.07,6386.00,36464.00,89000,20250305,-8.31,49600,20240306,64.52,89000,-8.31,20250305,63600,28.30,20250106,89000,-8.31,20250305,50900,60.31,20240307,0.02,N,021240,500,406 억,,44610424,N,N,293,N,00,N
20250307,110331,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,81000,-1900,5,-2.29,3399665750,41579,26.63,82900,83400,80900,107700,58100,82900,81764.01,61.48,0,-15984,85033,83966,82133,81066,79233,84500,81600,407,24800,500,63000,100,1,72563745,58777,12.68,2.22,12,0.06,6386.00,36464.00,89000,20250305,-8.99,49600,20240306,63.31,89000,-8.99,20250305,63600,27.36,20250106,89000,-8.99,20250305,50900,59.14,20240307,0.02,N,021240,500,406 억,,44610424,N,N,293,N,00,N
20250307,100330,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,81900,-1000,5,-1.21,2300675250,28076,17.98,82900,83400,81100,107700,58100,82900,81944.55,61.48,0,-10795,85033,83966,82133,81066,79233,84500,81600,407,24800,500,63000,100,1,72563745,59430,12.82,2.25,12,0.04,6386.00,36464.00,89000,20250305,-7.98,49600,20240306,65.12,89000,-7.98,20250305,63600,28.77,20250106,89000,-7.98,20250305,50900,60.90,20240307,0.02,N,021240,500,406 억,,44610424,N,N,293,N,00,N
20250307,090332,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,82700,-200,5,-0.24,467694600,5655,3.62,82900,83400,81900,107700,58100,82900,82704.62,61.48,0,-1284,85033,83966,82133,81066,79233,84500,81600,407,24800,500,63000,100,1,72563745,60010,12.95,2.27,12,0.01,6386.00,36464.00,89000,20250305,-7.08,49600,20240306,66.73,89000,-7.08,20250305,63600,30.03,20250106,89000,-7.08,20250305,50900,62.48,20240307,0.02,N,021240,500,406 억,,44610424,N,N,293,N,00,N
20250306,160329,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,82900,1500,2,1.84,12781278750,156122,53.70,81700,83200,80300,105800,57000,81400,81867.18,61.46,0,-16300,91733,86566,83833,78666,75933,85200,77300,407,24400,500,61860,100,1,72563745,60155,12.98,2.27,12,0.22,6386.00,36464.00,89000,20250305,-6.85,49600,20240306,67.14,89000,-6.85,20250305,63600,30.35,20250106,89000,-6.85,20250305,49600,67.14,20240306,0.03,N,021240,500,406 억,,44597145,N,N,293,N,00,N
20250306,150329,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,82200,800,2,0.98,10219176050,125165,43.05,81700,83200,80300,105800,57000,81400,81645.64,61.46,0,-12354,91733,86566,83833,78666,75933,85200,77300,407,24400,500,61860,100,1,72563745,59647,12.87,2.25,12,0.17,6386.00,36464.00,89000,20250305,-7.64,49600,20240306,65.73,89000,-7.64,20250305,63600,29.25,20250106,89000,-7.64,20250305,49600,65.73,20240306,0.03,N,021240,500,406 억,,44597145,N,N,1078,N,00,N
20250306,140329,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,81900,500,2,0.61,8809631350,107954,37.13,81700,83200,80300,105800,57000,81400,81605.42,61.46,0,-16342,91733,86566,83833,78666,75933,85200,77300,407,24400,500,61860,100,1,72563745,59430,12.82,2.25,12,0.15,6386.00,36464.00,89000,20250305,-7.98,49600,20240306,65.12,89000,-7.98,20250305,63600,28.77,20250106,89000,-7.98,20250305,49600,65.12,20240306,0.03,N,021240,500,406 억,,44597145,N,N,1078,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 20250307 160331 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 80200 -2700 5 -3.26 8999623050 111064 71.14 82900 83400 80000 107700 58100 82900 81031.15 61.48 0 -22199 85033 83966 82133 81066 79233 84500 81600 407 24800 500 63000 100 1 72563745 58196 12.56 2.20 12 0.15 6386.00 36464.00 89000 20250305 -9.89 49600 20240306 61.69 89000 -9.89 20250305 63600 26.10 20250106 89000 -9.89 20250305 50900 57.56 20240307 0.02 N 021240 500 406 억 44610424 N N 326 N 00 N
3 20250307 150332 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 80400 -2500 5 -3.02 7853452150 96779 61.99 82900 83400 80000 107700 58100 82900 81148.31 61.48 0 -20116 85033 83966 82133 81066 79233 84500 81600 407 24800 500 63000 100 1 72563745 58341 12.59 2.20 12 0.13 6386.00 36464.00 89000 20250305 -9.66 49600 20240306 62.10 89000 -9.66 20250305 63600 26.42 20250106 89000 -9.66 20250305 50900 57.96 20240307 0.02 N 021240 500 406 억 44610424 N N 293 N 00 N
4 20250307 140331 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 80100 -2800 5 -3.38 5997374050 73668 47.18 82900 83400 80100 107700 58100 82900 81410.84 61.48 0 -24015 85033 83966 82133 81066 79233 84500 81600 407 24800 500 63000 100 1 72563745 58124 12.54 2.20 12 0.10 6386.00 36464.00 89000 20250305 -10.00 49600 20240306 61.49 89000 -10.00 20250305 63600 25.94 20250106 89000 -10.00 20250305 50900 57.37 20240307 0.02 N 021240 500 406 억 44610424 N N 293 N 00 N
5 20250307 130331 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 81400 -1500 5 -1.81 4383494000 53669 34.38 82900 83400 80900 107700 58100 82900 81676.46 61.48 0 -16877 85033 83966 82133 81066 79233 84500 81600 407 24800 500 63000 100 1 72563745 59067 12.75 2.23 12 0.07 6386.00 36464.00 89000 20250305 -8.54 49600 20240306 64.11 89000 -8.54 20250305 63600 27.99 20250106 89000 -8.54 20250305 50900 59.92 20240307 0.02 N 021240 500 406 억 44610424 N N 293 N 00 N
6 20250307 120332 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 81600 -1300 5 -1.57 3888422300 47599 30.49 82900 83400 80900 107700 58100 82900 81691.26 61.48 0 -16721 85033 83966 82133 81066 79233 84500 81600 407 24800 500 63000 100 1 72563745 59212 12.78 2.24 12 0.07 6386.00 36464.00 89000 20250305 -8.31 49600 20240306 64.52 89000 -8.31 20250305 63600 28.30 20250106 89000 -8.31 20250305 50900 60.31 20240307 0.02 N 021240 500 406 억 44610424 N N 293 N 00 N
7 20250307 110331 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 81000 -1900 5 -2.29 3399665750 41579 26.63 82900 83400 80900 107700 58100 82900 81764.01 61.48 0 -15984 85033 83966 82133 81066 79233 84500 81600 407 24800 500 63000 100 1 72563745 58777 12.68 2.22 12 0.06 6386.00 36464.00 89000 20250305 -8.99 49600 20240306 63.31 89000 -8.99 20250305 63600 27.36 20250106 89000 -8.99 20250305 50900 59.14 20240307 0.02 N 021240 500 406 억 44610424 N N 293 N 00 N
8 20250307 100330 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 81900 -1000 5 -1.21 2300675250 28076 17.98 82900 83400 81100 107700 58100 82900 81944.55 61.48 0 -10795 85033 83966 82133 81066 79233 84500 81600 407 24800 500 63000 100 1 72563745 59430 12.82 2.25 12 0.04 6386.00 36464.00 89000 20250305 -7.98 49600 20240306 65.12 89000 -7.98 20250305 63600 28.77 20250106 89000 -7.98 20250305 50900 60.90 20240307 0.02 N 021240 500 406 억 44610424 N N 293 N 00 N
9 20250307 090332 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 82700 -200 5 -0.24 467694600 5655 3.62 82900 83400 81900 107700 58100 82900 82704.62 61.48 0 -1284 85033 83966 82133 81066 79233 84500 81600 407 24800 500 63000 100 1 72563745 60010 12.95 2.27 12 0.01 6386.00 36464.00 89000 20250305 -7.08 49600 20240306 66.73 89000 -7.08 20250305 63600 30.03 20250106 89000 -7.08 20250305 50900 62.48 20240307 0.02 N 021240 500 406 억 44610424 N N 293 N 00 N
10 20250306 160329 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 82900 1500 2 1.84 12781278750 156122 53.70 81700 83200 80300 105800 57000 81400 81867.18 61.46 0 -16300 91733 86566 83833 78666 75933 85200 77300 407 24400 500 61860 100 1 72563745 60155 12.98 2.27 12 0.22 6386.00 36464.00 89000 20250305 -6.85 49600 20240306 67.14 89000 -6.85 20250305 63600 30.35 20250106 89000 -6.85 20250305 49600 67.14 20240306 0.03 N 021240 500 406 억 44597145 N N 293 N 00 N
11 20250306 150329 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 82200 800 2 0.98 10219176050 125165 43.05 81700 83200 80300 105800 57000 81400 81645.64 61.46 0 -12354 91733 86566 83833 78666 75933 85200 77300 407 24400 500 61860 100 1 72563745 59647 12.87 2.25 12 0.17 6386.00 36464.00 89000 20250305 -7.64 49600 20240306 65.73 89000 -7.64 20250305 63600 29.25 20250106 89000 -7.64 20250305 49600 65.73 20240306 0.03 N 021240 500 406 억 44597145 N N 1078 N 00 N
12 20250306 140329 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 81900 500 2 0.61 8809631350 107954 37.13 81700 83200 80300 105800 57000 81400 81605.42 61.46 0 -16342 91733 86566 83833 78666 75933 85200 77300 407 24400 500 61860 100 1 72563745 59430 12.82 2.25 12 0.15 6386.00 36464.00 89000 20250305 -7.98 49600 20240306 65.12 89000 -7.98 20250305 63600 28.77 20250106 89000 -7.98 20250305 49600 65.12 20240306 0.03 N 021240 500 406 억 44597145 N N 1078 N 00 N