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
326030/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
20250312,161127,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,105500,400,2,0.38,10463970750,99113,63.40,105200,106600,104700,136600,73600,105100,105576.36,11.96,0,-22700,107500,106300,105000,103800,102500,106900,104400,392,31500,500,79870,100,1,78313250,82620,-251.19,29.13,12,0.13,-420.00,3622.00,130000,20241016,-18.85,72600,20240805,45.32,129800,-18.72,20250214,101900,3.53,20250203,130000,-18.85,20241016,72600,45.32,20240805,0.72,N,326030,500,391 억,,9366353,N,N,510,N,00,N
20250312,151128,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,105500,400,2,0.38,9398078300,89012,56.93,105200,106600,104700,136600,73600,105100,105582.16,11.96,0,-22501,107500,106300,105000,103800,102500,106900,104400,392,31500,500,79870,100,1,78313250,82620,-251.19,29.13,12,0.11,-420.00,3622.00,130000,20241016,-18.85,72600,20240805,45.32,129800,-18.72,20250214,101900,3.53,20250203,130000,-18.85,20241016,72600,45.32,20240805,0.72,N,326030,500,391 억,,9366353,N,N,811,N,00,N
20250312,141125,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,105400,300,2,0.29,7367709800,69764,44.62,105200,106600,104700,136600,73600,105100,105609.06,11.96,0,-21410,107500,106300,105000,103800,102500,106900,104400,392,31500,500,79870,100,1,78313250,82542,-250.95,29.10,12,0.09,-420.00,3622.00,130000,20241016,-18.92,72600,20240805,45.18,129800,-18.80,20250214,101900,3.43,20250203,130000,-18.92,20241016,72600,45.18,20240805,0.72,N,326030,500,391 억,,9366353,N,N,811,N,00,N
20250312,131127,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,105700,600,2,0.57,5589141400,52909,33.84,105200,106600,104700,136600,73600,105100,105636.88,11.96,0,-18254,107500,106300,105000,103800,102500,106900,104400,392,31500,500,79870,100,1,78313250,82777,-251.67,29.18,12,0.07,-420.00,3622.00,130000,20241016,-18.69,72600,20240805,45.59,129800,-18.57,20250214,101900,3.73,20250203,130000,-18.69,20241016,72600,45.59,20240805,0.72,N,326030,500,391 억,,9366353,N,N,811,N,00,N
20250312,121131,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,105900,800,2,0.76,4871317500,46125,29.50,105200,106600,104700,136600,73600,105100,105611.23,11.96,0,-17106,107500,106300,105000,103800,102500,106900,104400,392,31500,500,79870,100,1,78313250,82934,-252.14,29.24,12,0.06,-420.00,3622.00,130000,20241016,-18.54,72600,20240805,45.87,129800,-18.41,20250214,101900,3.93,20250203,130000,-18.54,20241016,72600,45.87,20240805,0.72,N,326030,500,391 억,,9366353,N,N,811,N,00,N
20250312,111122,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,105900,800,2,0.76,3848668050,36435,23.30,105200,106600,104700,136600,73600,105100,105631.08,11.96,0,-12131,107500,106300,105000,103800,102500,106900,104400,392,31500,500,79870,100,1,78313250,82934,-252.14,29.24,12,0.05,-420.00,3622.00,130000,20241016,-18.54,72600,20240805,45.87,129800,-18.41,20250214,101900,3.93,20250203,130000,-18.54,20241016,72600,45.87,20240805,0.72,N,326030,500,391 억,,9366353,N,N,811,N,00,N
20250312,101124,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,105600,500,2,0.48,2975508750,28175,18.02,105200,106600,104700,136600,73600,105100,105608.14,11.96,0,-11397,107500,106300,105000,103800,102500,106900,104400,392,31500,500,79870,100,1,78313250,82699,-251.43,29.16,12,0.04,-420.00,3622.00,130000,20241016,-18.77,72600,20240805,45.45,129800,-18.64,20250214,101900,3.63,20250203,130000,-18.77,20241016,72600,45.45,20240805,0.72,N,326030,500,391 억,,9366353,N,N,811,N,00,N
20250312,091132,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,105700,600,2,0.57,897908700,8533,5.46,105200,106600,104700,136600,73600,105100,105227.80,11.96,0,-3258,107500,106300,105000,103800,102500,106900,104400,392,31500,500,79870,100,1,78313250,82777,-251.67,29.18,12,0.01,-420.00,3622.00,130000,20241016,-18.69,72600,20240805,45.59,129800,-18.57,20250214,101900,3.73,20250203,130000,-18.69,20241016,72600,45.59,20240805,0.72,N,326030,500,391 억,,9366353,N,N,811,N,00,N
20250311,161118,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,105100,-2200,5,-2.05,16263306550,154819,112.62,104400,106200,103700,139400,75200,107300,105047.04,11.93,0,25759,110100,108700,107200,105800,104300,109400,106500,392,32100,500,81540,100,1,78313250,82307,-250.24,29.02,12,0.20,-420.00,3622.00,130000,20241016,-19.15,72600,20240805,44.77,129800,-19.03,20250214,101900,3.14,20250203,130000,-19.15,20241016,72600,44.77,20240805,0.68,N,326030,500,391 억,,9339456,N,N,811,N,00,N
20250311,151122,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,105000,-2300,5,-2.14,15410727450,146709,106.72,104400,106200,103700,139400,75200,107300,105042.82,11.93,0,26525,110100,108700,107200,105800,104300,109400,106500,392,32100,500,81540,100,1,78313250,82229,-250.00,28.99,12,0.19,-420.00,3622.00,130000,20241016,-19.23,72600,20240805,44.63,129800,-19.11,20250214,101900,3.04,20250203,130000,-19.23,20241016,72600,44.63,20240805,0.68,N,326030,500,391 억,,9339456,N,N,1233,N,00,N
20250311,141124,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,105400,-1900,5,-1.77,13885730050,132202,96.16,104400,106200,103700,139400,75200,107300,105034.19,11.93,0,27465,110100,108700,107200,105800,104300,109400,106500,392,32100,500,81540,100,1,78313250,82542,-250.95,29.10,12,0.17,-420.00,3622.00,130000,20241016,-18.92,72600,20240805,45.18,129800,-18.80,20250214,101900,3.43,20250203,130000,-18.92,20241016,72600,45.18,20240805,0.68,N,326030,500,391 억,,9339456,N,N,1233,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 161127 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 105500 400 2 0.38 10463970750 99113 63.40 105200 106600 104700 136600 73600 105100 105576.36 11.96 0 -22700 107500 106300 105000 103800 102500 106900 104400 392 31500 500 79870 100 1 78313250 82620 -251.19 29.13 12 0.13 -420.00 3622.00 130000 20241016 -18.85 72600 20240805 45.32 129800 -18.72 20250214 101900 3.53 20250203 130000 -18.85 20241016 72600 45.32 20240805 0.72 N 326030 500 391 억 9366353 N N 510 N 00 N
3 20250312 151128 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 105500 400 2 0.38 9398078300 89012 56.93 105200 106600 104700 136600 73600 105100 105582.16 11.96 0 -22501 107500 106300 105000 103800 102500 106900 104400 392 31500 500 79870 100 1 78313250 82620 -251.19 29.13 12 0.11 -420.00 3622.00 130000 20241016 -18.85 72600 20240805 45.32 129800 -18.72 20250214 101900 3.53 20250203 130000 -18.85 20241016 72600 45.32 20240805 0.72 N 326030 500 391 억 9366353 N N 811 N 00 N
4 20250312 141125 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 105400 300 2 0.29 7367709800 69764 44.62 105200 106600 104700 136600 73600 105100 105609.06 11.96 0 -21410 107500 106300 105000 103800 102500 106900 104400 392 31500 500 79870 100 1 78313250 82542 -250.95 29.10 12 0.09 -420.00 3622.00 130000 20241016 -18.92 72600 20240805 45.18 129800 -18.80 20250214 101900 3.43 20250203 130000 -18.92 20241016 72600 45.18 20240805 0.72 N 326030 500 391 억 9366353 N N 811 N 00 N
5 20250312 131127 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 105700 600 2 0.57 5589141400 52909 33.84 105200 106600 104700 136600 73600 105100 105636.88 11.96 0 -18254 107500 106300 105000 103800 102500 106900 104400 392 31500 500 79870 100 1 78313250 82777 -251.67 29.18 12 0.07 -420.00 3622.00 130000 20241016 -18.69 72600 20240805 45.59 129800 -18.57 20250214 101900 3.73 20250203 130000 -18.69 20241016 72600 45.59 20240805 0.72 N 326030 500 391 억 9366353 N N 811 N 00 N
6 20250312 121131 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 105900 800 2 0.76 4871317500 46125 29.50 105200 106600 104700 136600 73600 105100 105611.23 11.96 0 -17106 107500 106300 105000 103800 102500 106900 104400 392 31500 500 79870 100 1 78313250 82934 -252.14 29.24 12 0.06 -420.00 3622.00 130000 20241016 -18.54 72600 20240805 45.87 129800 -18.41 20250214 101900 3.93 20250203 130000 -18.54 20241016 72600 45.87 20240805 0.72 N 326030 500 391 억 9366353 N N 811 N 00 N
7 20250312 111122 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 105900 800 2 0.76 3848668050 36435 23.30 105200 106600 104700 136600 73600 105100 105631.08 11.96 0 -12131 107500 106300 105000 103800 102500 106900 104400 392 31500 500 79870 100 1 78313250 82934 -252.14 29.24 12 0.05 -420.00 3622.00 130000 20241016 -18.54 72600 20240805 45.87 129800 -18.41 20250214 101900 3.93 20250203 130000 -18.54 20241016 72600 45.87 20240805 0.72 N 326030 500 391 억 9366353 N N 811 N 00 N
8 20250312 101124 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 105600 500 2 0.48 2975508750 28175 18.02 105200 106600 104700 136600 73600 105100 105608.14 11.96 0 -11397 107500 106300 105000 103800 102500 106900 104400 392 31500 500 79870 100 1 78313250 82699 -251.43 29.16 12 0.04 -420.00 3622.00 130000 20241016 -18.77 72600 20240805 45.45 129800 -18.64 20250214 101900 3.63 20250203 130000 -18.77 20241016 72600 45.45 20240805 0.72 N 326030 500 391 억 9366353 N N 811 N 00 N
9 20250312 091132 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 105700 600 2 0.57 897908700 8533 5.46 105200 106600 104700 136600 73600 105100 105227.80 11.96 0 -3258 107500 106300 105000 103800 102500 106900 104400 392 31500 500 79870 100 1 78313250 82777 -251.67 29.18 12 0.01 -420.00 3622.00 130000 20241016 -18.69 72600 20240805 45.59 129800 -18.57 20250214 101900 3.73 20250203 130000 -18.69 20241016 72600 45.59 20240805 0.72 N 326030 500 391 억 9366353 N N 811 N 00 N
10 20250311 161118 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 105100 -2200 5 -2.05 16263306550 154819 112.62 104400 106200 103700 139400 75200 107300 105047.04 11.93 0 25759 110100 108700 107200 105800 104300 109400 106500 392 32100 500 81540 100 1 78313250 82307 -250.24 29.02 12 0.20 -420.00 3622.00 130000 20241016 -19.15 72600 20240805 44.77 129800 -19.03 20250214 101900 3.14 20250203 130000 -19.15 20241016 72600 44.77 20240805 0.68 N 326030 500 391 억 9339456 N N 811 N 00 N
11 20250311 151122 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 105000 -2300 5 -2.14 15410727450 146709 106.72 104400 106200 103700 139400 75200 107300 105042.82 11.93 0 26525 110100 108700 107200 105800 104300 109400 106500 392 32100 500 81540 100 1 78313250 82229 -250.00 28.99 12 0.19 -420.00 3622.00 130000 20241016 -19.23 72600 20240805 44.63 129800 -19.11 20250214 101900 3.04 20250203 130000 -19.23 20241016 72600 44.63 20240805 0.68 N 326030 500 391 억 9339456 N N 1233 N 00 N
12 20250311 141124 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 105400 -1900 5 -1.77 13885730050 132202 96.16 104400 106200 103700 139400 75200 107300 105034.19 11.93 0 27465 110100 108700 107200 105800 104300 109400 106500 392 32100 500 81540 100 1 78313250 82542 -250.95 29.10 12 0.17 -420.00 3622.00 130000 20241016 -18.92 72600 20240805 45.18 129800 -18.80 20250214 101900 3.43 20250203 130000 -18.92 20241016 72600 45.18 20240805 0.68 N 326030 500 391 억 9339456 N N 1233 N 00 N