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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005250/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
20250312,160203,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13680,-70,5,-0.51,670171105,48810,83.38,13700,13890,13670,17870,9630,13750,13730.24,9.28,0,-18438,14103,13926,13773,13596,13443,14015,13685,253,4120,500,10170,10,1,47028210,6433,-12.52,0.68,12,0.10,-1093.00,20155.00,18490,20240819,-26.01,12940,20240703,5.72,17320,-21.02,20250102,13620,0.44,20250311,18490,-26.01,20240819,12940,5.72,20240703,0.40,N,005250,500,253 억,,4365345,N,N,540,N,00,N
20250312,150205,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13680,-70,5,-0.51,622253485,45308,77.40,13700,13890,13670,17870,9630,13750,13733.85,9.28,0,-18034,14103,13926,13773,13596,13443,14015,13685,253,4120,500,10170,10,1,47028210,6433,-12.52,0.68,12,0.10,-1093.00,20155.00,18490,20240819,-26.01,12940,20240703,5.72,17320,-21.02,20250102,13620,0.44,20250311,18490,-26.01,20240819,12940,5.72,20240703,0.40,N,005250,500,253 억,,4365345,N,N,145,N,00,N
20250312,140204,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13680,-70,5,-0.51,578578290,42117,71.95,13700,13890,13670,17870,9630,13750,13737.41,9.28,0,-17292,14103,13926,13773,13596,13443,14015,13685,253,4120,500,10170,10,1,47028210,6433,-12.52,0.68,12,0.09,-1093.00,20155.00,18490,20240819,-26.01,12940,20240703,5.72,17320,-21.02,20250102,13620,0.44,20250311,18490,-26.01,20240819,12940,5.72,20240703,0.40,N,005250,500,253 억,,4365345,N,N,145,N,00,N
20250312,130203,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13690,-60,5,-0.44,508596530,37003,63.21,13700,13890,13670,17870,9630,13750,13744.74,9.28,0,-15703,14103,13926,13773,13596,13443,14015,13685,253,4120,500,10170,10,1,47028210,6438,-12.53,0.68,12,0.08,-1093.00,20155.00,18490,20240819,-25.96,12940,20240703,5.80,17320,-20.96,20250102,13620,0.51,20250311,18490,-25.96,20240819,12940,5.80,20240703,0.40,N,005250,500,253 억,,4365345,N,N,145,N,00,N
20250312,120204,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13690,-60,5,-0.44,434458785,31587,53.96,13700,13890,13670,17870,9630,13750,13754.35,9.28,0,-13500,14103,13926,13773,13596,13443,14015,13685,253,4120,500,10170,10,1,47028210,6438,-12.53,0.68,12,0.07,-1093.00,20155.00,18490,20240819,-25.96,12940,20240703,5.80,17320,-20.96,20250102,13620,0.51,20250311,18490,-25.96,20240819,12940,5.80,20240703,0.40,N,005250,500,253 억,,4365345,N,N,145,N,00,N
20250312,110203,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13730,-20,5,-0.15,278416670,20207,34.52,13700,13890,13700,17870,9630,13750,13778.23,9.28,0,-5472,14103,13926,13773,13596,13443,14015,13685,253,4120,500,10170,10,1,47028210,6457,-12.56,0.68,12,0.04,-1093.00,20155.00,18490,20240819,-25.74,12940,20240703,6.11,17320,-20.73,20250102,13620,0.81,20250311,18490,-25.74,20240819,12940,6.11,20240703,0.40,N,005250,500,253 억,,4365345,N,N,145,N,00,N
20250312,100203,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13770,20,2,0.15,133628040,9680,16.54,13700,13890,13700,17870,9630,13750,13804.55,9.28,0,-1465,14103,13926,13773,13596,13443,14015,13685,253,4120,500,10170,10,1,47028210,6476,-12.60,0.68,12,0.02,-1093.00,20155.00,18490,20240819,-25.53,12940,20240703,6.41,17320,-20.50,20250102,13620,1.10,20250311,18490,-25.53,20240819,12940,6.41,20240703,0.40,N,005250,500,253 억,,4365345,N,N,145,N,00,N
20250312,090204,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13720,-30,5,-0.22,9990420,728,1.24,13700,13800,13700,17870,9630,13750,13723.10,9.28,0,-160,14103,13926,13773,13596,13443,14015,13685,253,4120,500,10170,10,1,47028210,6452,-12.55,0.68,12,0.00,-1093.00,20155.00,18490,20240819,-25.80,12940,20240703,6.03,17320,-20.79,20250102,13620,0.73,20250311,18490,-25.80,20240819,12940,6.03,20240703,0.40,N,005250,500,253 억,,4365345,N,N,145,N,00,N
20250311,160203,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13750,-200,5,-1.43,803446260,58495,120.53,13630,13950,13620,18130,9770,13950,13735.29,9.30,0,-8886,14170,14060,13990,13880,13810,14025,13845,253,4180,500,10320,10,1,47028210,6466,-12.58,0.68,12,0.12,-1093.00,20155.00,18490,20240819,-25.64,12940,20240703,6.26,17320,-20.61,20250102,13620,0.95,20250311,18490,-25.64,20240819,12940,6.26,20240703,0.41,N,005250,500,253 억,,4374267,N,N,145,N,00,N
20250311,150204,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13730,-220,5,-1.58,745380845,54269,111.82,13630,13950,13620,18130,9770,13950,13734.93,9.30,0,-6521,14170,14060,13990,13880,13810,14025,13845,253,4180,500,10320,10,1,47028210,6457,-12.56,0.68,12,0.12,-1093.00,20155.00,18490,20240819,-25.74,12940,20240703,6.11,17320,-20.73,20250102,13620,0.81,20250311,18490,-25.74,20240819,12940,6.11,20240703,0.41,N,005250,500,253 억,,4374267,N,N,247,N,00,N
20250311,140203,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13790,-160,5,-1.15,686531140,49993,103.01,13630,13950,13620,18130,9770,13950,13732.55,9.30,0,-4513,14170,14060,13990,13880,13810,14025,13845,253,4180,500,10320,10,1,47028210,6485,-12.62,0.68,12,0.11,-1093.00,20155.00,18490,20240819,-25.42,12940,20240703,6.57,17320,-20.38,20250102,13620,1.25,20250311,18490,-25.42,20240819,12940,6.57,20240703,0.41,N,005250,500,253 억,,4374267,N,N,247,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 20250312 160203 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 13680 -70 5 -0.51 670171105 48810 83.38 13700 13890 13670 17870 9630 13750 13730.24 9.28 0 -18438 14103 13926 13773 13596 13443 14015 13685 253 4120 500 10170 10 1 47028210 6433 -12.52 0.68 12 0.10 -1093.00 20155.00 18490 20240819 -26.01 12940 20240703 5.72 17320 -21.02 20250102 13620 0.44 20250311 18490 -26.01 20240819 12940 5.72 20240703 0.40 N 005250 500 253 억 4365345 N N 540 N 00 N
3 20250312 150205 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 13680 -70 5 -0.51 622253485 45308 77.40 13700 13890 13670 17870 9630 13750 13733.85 9.28 0 -18034 14103 13926 13773 13596 13443 14015 13685 253 4120 500 10170 10 1 47028210 6433 -12.52 0.68 12 0.10 -1093.00 20155.00 18490 20240819 -26.01 12940 20240703 5.72 17320 -21.02 20250102 13620 0.44 20250311 18490 -26.01 20240819 12940 5.72 20240703 0.40 N 005250 500 253 억 4365345 N N 145 N 00 N
4 20250312 140204 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 13680 -70 5 -0.51 578578290 42117 71.95 13700 13890 13670 17870 9630 13750 13737.41 9.28 0 -17292 14103 13926 13773 13596 13443 14015 13685 253 4120 500 10170 10 1 47028210 6433 -12.52 0.68 12 0.09 -1093.00 20155.00 18490 20240819 -26.01 12940 20240703 5.72 17320 -21.02 20250102 13620 0.44 20250311 18490 -26.01 20240819 12940 5.72 20240703 0.40 N 005250 500 253 억 4365345 N N 145 N 00 N
5 20250312 130203 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 13690 -60 5 -0.44 508596530 37003 63.21 13700 13890 13670 17870 9630 13750 13744.74 9.28 0 -15703 14103 13926 13773 13596 13443 14015 13685 253 4120 500 10170 10 1 47028210 6438 -12.53 0.68 12 0.08 -1093.00 20155.00 18490 20240819 -25.96 12940 20240703 5.80 17320 -20.96 20250102 13620 0.51 20250311 18490 -25.96 20240819 12940 5.80 20240703 0.40 N 005250 500 253 억 4365345 N N 145 N 00 N
6 20250312 120204 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 13690 -60 5 -0.44 434458785 31587 53.96 13700 13890 13670 17870 9630 13750 13754.35 9.28 0 -13500 14103 13926 13773 13596 13443 14015 13685 253 4120 500 10170 10 1 47028210 6438 -12.53 0.68 12 0.07 -1093.00 20155.00 18490 20240819 -25.96 12940 20240703 5.80 17320 -20.96 20250102 13620 0.51 20250311 18490 -25.96 20240819 12940 5.80 20240703 0.40 N 005250 500 253 억 4365345 N N 145 N 00 N
7 20250312 110203 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 13730 -20 5 -0.15 278416670 20207 34.52 13700 13890 13700 17870 9630 13750 13778.23 9.28 0 -5472 14103 13926 13773 13596 13443 14015 13685 253 4120 500 10170 10 1 47028210 6457 -12.56 0.68 12 0.04 -1093.00 20155.00 18490 20240819 -25.74 12940 20240703 6.11 17320 -20.73 20250102 13620 0.81 20250311 18490 -25.74 20240819 12940 6.11 20240703 0.40 N 005250 500 253 억 4365345 N N 145 N 00 N
8 20250312 100203 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 13770 20 2 0.15 133628040 9680 16.54 13700 13890 13700 17870 9630 13750 13804.55 9.28 0 -1465 14103 13926 13773 13596 13443 14015 13685 253 4120 500 10170 10 1 47028210 6476 -12.60 0.68 12 0.02 -1093.00 20155.00 18490 20240819 -25.53 12940 20240703 6.41 17320 -20.50 20250102 13620 1.10 20250311 18490 -25.53 20240819 12940 6.41 20240703 0.40 N 005250 500 253 억 4365345 N N 145 N 00 N
9 20250312 090204 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 13720 -30 5 -0.22 9990420 728 1.24 13700 13800 13700 17870 9630 13750 13723.10 9.28 0 -160 14103 13926 13773 13596 13443 14015 13685 253 4120 500 10170 10 1 47028210 6452 -12.55 0.68 12 0.00 -1093.00 20155.00 18490 20240819 -25.80 12940 20240703 6.03 17320 -20.79 20250102 13620 0.73 20250311 18490 -25.80 20240819 12940 6.03 20240703 0.40 N 005250 500 253 억 4365345 N N 145 N 00 N
10 20250311 160203 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 13750 -200 5 -1.43 803446260 58495 120.53 13630 13950 13620 18130 9770 13950 13735.29 9.30 0 -8886 14170 14060 13990 13880 13810 14025 13845 253 4180 500 10320 10 1 47028210 6466 -12.58 0.68 12 0.12 -1093.00 20155.00 18490 20240819 -25.64 12940 20240703 6.26 17320 -20.61 20250102 13620 0.95 20250311 18490 -25.64 20240819 12940 6.26 20240703 0.41 N 005250 500 253 억 4374267 N N 145 N 00 N
11 20250311 150204 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 13730 -220 5 -1.58 745380845 54269 111.82 13630 13950 13620 18130 9770 13950 13734.93 9.30 0 -6521 14170 14060 13990 13880 13810 14025 13845 253 4180 500 10320 10 1 47028210 6457 -12.56 0.68 12 0.12 -1093.00 20155.00 18490 20240819 -25.74 12940 20240703 6.11 17320 -20.73 20250102 13620 0.81 20250311 18490 -25.74 20240819 12940 6.11 20240703 0.41 N 005250 500 253 억 4374267 N N 247 N 00 N
12 20250311 140203 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 13790 -160 5 -1.15 686531140 49993 103.01 13630 13950 13620 18130 9770 13950 13732.55 9.30 0 -4513 14170 14060 13990 13880 13810 14025 13845 253 4180 500 10320 10 1 47028210 6485 -12.62 0.68 12 0.11 -1093.00 20155.00 18490 20240819 -25.42 12940 20240703 6.57 17320 -20.38 20250102 13620 1.25 20250311 18490 -25.42 20240819 12940 6.57 20240703 0.41 N 005250 500 253 억 4374267 N N 247 N 00 N