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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160206,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14200,140,2,1.00,990753960,70004,230.89,14090,14300,13990,18270,9850,14060,14152.74,9.26,0,4639,14233,14146,13973,13886,13713,14190,13930,253,4210,500,10400,10,1,47028210,6678,-12.99,0.70,12,0.15,-1093.00,20155.00,18490,20240819,-23.20,12940,20240703,9.74,17320,-18.01,20250102,13580,4.57,20250313,18490,-23.20,20240819,12940,9.74,20240703,0.41,N,005250,500,253 억,,4355479,N,N,199,N,00,N
20250318,150207,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14110,50,2,0.36,806534065,57058,188.19,14090,14250,13990,18270,9850,14060,14135.34,9.26,0,8785,14233,14146,13973,13886,13713,14190,13930,253,4210,500,10400,10,1,47028210,6636,-12.91,0.70,12,0.12,-1093.00,20155.00,18490,20240819,-23.69,12940,20240703,9.04,17320,-18.53,20250102,13580,3.90,20250313,18490,-23.69,20240819,12940,9.04,20240703,0.41,N,005250,500,253 억,,4355479,N,N,288,N,00,N
20250318,140206,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14130,70,2,0.50,746626815,52814,174.19,14090,14250,13990,18270,9850,14060,14136.91,9.26,0,9531,14233,14146,13973,13886,13713,14190,13930,253,4210,500,10400,10,1,47028210,6645,-12.93,0.70,12,0.11,-1093.00,20155.00,18490,20240819,-23.58,12940,20240703,9.20,17320,-18.42,20250102,13580,4.05,20250313,18490,-23.58,20240819,12940,9.20,20240703,0.41,N,005250,500,253 억,,4355479,N,N,288,N,00,N
20250318,130205,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14160,100,2,0.71,678368645,47986,158.27,14090,14250,13990,18270,9850,14060,14136.80,9.26,0,8396,14233,14146,13973,13886,13713,14190,13930,253,4210,500,10400,10,1,47028210,6659,-12.96,0.70,12,0.10,-1093.00,20155.00,18490,20240819,-23.42,12940,20240703,9.43,17320,-18.24,20250102,13580,4.27,20250313,18490,-23.42,20240819,12940,9.43,20240703,0.41,N,005250,500,253 억,,4355479,N,N,288,N,00,N
20250318,120205,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14180,120,2,0.85,547960595,38790,127.94,14090,14250,13990,18270,9850,14060,14126.34,9.26,0,4784,14233,14146,13973,13886,13713,14190,13930,253,4210,500,10400,10,1,47028210,6669,-12.97,0.70,12,0.08,-1093.00,20155.00,18490,20240819,-23.31,12940,20240703,9.58,17320,-18.13,20250102,13580,4.42,20250313,18490,-23.31,20240819,12940,9.58,20240703,0.41,N,005250,500,253 억,,4355479,N,N,288,N,00,N
20250318,110205,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14180,120,2,0.85,471966615,33428,110.25,14090,14250,13990,18270,9850,14060,14118.90,9.26,0,4404,14233,14146,13973,13886,13713,14190,13930,253,4210,500,10400,10,1,47028210,6669,-12.97,0.70,12,0.07,-1093.00,20155.00,18490,20240819,-23.31,12940,20240703,9.58,17320,-18.13,20250102,13580,4.42,20250313,18490,-23.31,20240819,12940,9.58,20240703,0.41,N,005250,500,253 억,,4355479,N,N,288,N,00,N
20250318,100206,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14100,40,2,0.28,234380725,16661,54.95,14090,14120,13990,18270,9850,14060,14067.63,9.26,0,1975,14233,14146,13973,13886,13713,14190,13930,253,4210,500,10400,10,1,47028210,6631,-12.90,0.70,12,0.04,-1093.00,20155.00,18490,20240819,-23.74,12940,20240703,8.96,17320,-18.59,20250102,13580,3.83,20250313,18490,-23.74,20240819,12940,8.96,20240703,0.41,N,005250,500,253 억,,4355479,N,N,288,N,00,N
20250318,090206,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14090,30,2,0.21,7785900,553,1.82,14090,14100,14050,18270,9850,14060,14079.39,9.26,0,-165,14233,14146,13973,13886,13713,14190,13930,253,4210,500,10400,10,1,47028210,6626,-12.89,0.70,12,0.00,-1093.00,20155.00,18490,20240819,-23.80,12940,20240703,8.89,17320,-18.65,20250102,13580,3.76,20250313,18490,-23.80,20240819,12940,8.89,20240703,0.41,N,005250,500,253 억,,4355479,N,N,288,N,00,N
20250317,160206,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14060,160,2,1.15,418665580,30039,58.65,13950,14060,13800,18070,9730,13900,13937.31,9.27,0,-1371,14193,14046,13843,13696,13493,14120,13770,253,4170,500,10280,10,1,47028210,6612,-12.86,0.70,12,0.06,-1093.00,20155.00,18490,20240819,-23.96,12940,20240703,8.66,17320,-18.82,20250102,13580,3.53,20250313,18490,-23.96,20240819,12940,8.66,20240703,0.41,N,005250,500,253 억,,4358938,N,N,288,N,00,N
20250317,150206,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13930,30,2,0.22,307520910,22118,43.19,13950,14000,13800,18070,9730,13900,13903.65,9.27,0,-3019,14193,14046,13843,13696,13493,14120,13770,253,4170,500,10280,10,1,47028210,6551,-12.74,0.69,12,0.05,-1093.00,20155.00,18490,20240819,-24.66,12940,20240703,7.65,17320,-19.57,20250102,13580,2.58,20250313,18490,-24.66,20240819,12940,7.65,20240703,0.41,N,005250,500,253 억,,4358938,N,N,770,N,00,N
20250317,140206,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13870,-30,5,-0.22,274957250,19772,38.61,13950,14000,13800,18070,9730,13900,13906.40,9.27,0,-2713,14193,14046,13843,13696,13493,14120,13770,253,4170,500,10280,10,1,47028210,6523,-12.69,0.69,12,0.04,-1093.00,20155.00,18490,20240819,-24.99,12940,20240703,7.19,17320,-19.92,20250102,13580,2.14,20250313,18490,-24.99,20240819,12940,7.19,20240703,0.41,N,005250,500,253 억,,4358938,N,N,770,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 20250318 160206 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 14200 140 2 1.00 990753960 70004 230.89 14090 14300 13990 18270 9850 14060 14152.74 9.26 0 4639 14233 14146 13973 13886 13713 14190 13930 253 4210 500 10400 10 1 47028210 6678 -12.99 0.70 12 0.15 -1093.00 20155.00 18490 20240819 -23.20 12940 20240703 9.74 17320 -18.01 20250102 13580 4.57 20250313 18490 -23.20 20240819 12940 9.74 20240703 0.41 N 005250 500 253 억 4355479 N N 199 N 00 N
3 20250318 150207 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 14110 50 2 0.36 806534065 57058 188.19 14090 14250 13990 18270 9850 14060 14135.34 9.26 0 8785 14233 14146 13973 13886 13713 14190 13930 253 4210 500 10400 10 1 47028210 6636 -12.91 0.70 12 0.12 -1093.00 20155.00 18490 20240819 -23.69 12940 20240703 9.04 17320 -18.53 20250102 13580 3.90 20250313 18490 -23.69 20240819 12940 9.04 20240703 0.41 N 005250 500 253 억 4355479 N N 288 N 00 N
4 20250318 140206 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 14130 70 2 0.50 746626815 52814 174.19 14090 14250 13990 18270 9850 14060 14136.91 9.26 0 9531 14233 14146 13973 13886 13713 14190 13930 253 4210 500 10400 10 1 47028210 6645 -12.93 0.70 12 0.11 -1093.00 20155.00 18490 20240819 -23.58 12940 20240703 9.20 17320 -18.42 20250102 13580 4.05 20250313 18490 -23.58 20240819 12940 9.20 20240703 0.41 N 005250 500 253 억 4355479 N N 288 N 00 N
5 20250318 130205 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 14160 100 2 0.71 678368645 47986 158.27 14090 14250 13990 18270 9850 14060 14136.80 9.26 0 8396 14233 14146 13973 13886 13713 14190 13930 253 4210 500 10400 10 1 47028210 6659 -12.96 0.70 12 0.10 -1093.00 20155.00 18490 20240819 -23.42 12940 20240703 9.43 17320 -18.24 20250102 13580 4.27 20250313 18490 -23.42 20240819 12940 9.43 20240703 0.41 N 005250 500 253 억 4355479 N N 288 N 00 N
6 20250318 120205 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 14180 120 2 0.85 547960595 38790 127.94 14090 14250 13990 18270 9850 14060 14126.34 9.26 0 4784 14233 14146 13973 13886 13713 14190 13930 253 4210 500 10400 10 1 47028210 6669 -12.97 0.70 12 0.08 -1093.00 20155.00 18490 20240819 -23.31 12940 20240703 9.58 17320 -18.13 20250102 13580 4.42 20250313 18490 -23.31 20240819 12940 9.58 20240703 0.41 N 005250 500 253 억 4355479 N N 288 N 00 N
7 20250318 110205 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 14180 120 2 0.85 471966615 33428 110.25 14090 14250 13990 18270 9850 14060 14118.90 9.26 0 4404 14233 14146 13973 13886 13713 14190 13930 253 4210 500 10400 10 1 47028210 6669 -12.97 0.70 12 0.07 -1093.00 20155.00 18490 20240819 -23.31 12940 20240703 9.58 17320 -18.13 20250102 13580 4.42 20250313 18490 -23.31 20240819 12940 9.58 20240703 0.41 N 005250 500 253 억 4355479 N N 288 N 00 N
8 20250318 100206 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 14100 40 2 0.28 234380725 16661 54.95 14090 14120 13990 18270 9850 14060 14067.63 9.26 0 1975 14233 14146 13973 13886 13713 14190 13930 253 4210 500 10400 10 1 47028210 6631 -12.90 0.70 12 0.04 -1093.00 20155.00 18490 20240819 -23.74 12940 20240703 8.96 17320 -18.59 20250102 13580 3.83 20250313 18490 -23.74 20240819 12940 8.96 20240703 0.41 N 005250 500 253 억 4355479 N N 288 N 00 N
9 20250318 090206 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 14090 30 2 0.21 7785900 553 1.82 14090 14100 14050 18270 9850 14060 14079.39 9.26 0 -165 14233 14146 13973 13886 13713 14190 13930 253 4210 500 10400 10 1 47028210 6626 -12.89 0.70 12 0.00 -1093.00 20155.00 18490 20240819 -23.80 12940 20240703 8.89 17320 -18.65 20250102 13580 3.76 20250313 18490 -23.80 20240819 12940 8.89 20240703 0.41 N 005250 500 253 억 4355479 N N 288 N 00 N
10 20250317 160206 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 14060 160 2 1.15 418665580 30039 58.65 13950 14060 13800 18070 9730 13900 13937.31 9.27 0 -1371 14193 14046 13843 13696 13493 14120 13770 253 4170 500 10280 10 1 47028210 6612 -12.86 0.70 12 0.06 -1093.00 20155.00 18490 20240819 -23.96 12940 20240703 8.66 17320 -18.82 20250102 13580 3.53 20250313 18490 -23.96 20240819 12940 8.66 20240703 0.41 N 005250 500 253 억 4358938 N N 288 N 00 N
11 20250317 150206 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 13930 30 2 0.22 307520910 22118 43.19 13950 14000 13800 18070 9730 13900 13903.65 9.27 0 -3019 14193 14046 13843 13696 13493 14120 13770 253 4170 500 10280 10 1 47028210 6551 -12.74 0.69 12 0.05 -1093.00 20155.00 18490 20240819 -24.66 12940 20240703 7.65 17320 -19.57 20250102 13580 2.58 20250313 18490 -24.66 20240819 12940 7.65 20240703 0.41 N 005250 500 253 억 4358938 N N 770 N 00 N
12 20250317 140206 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 13870 -30 5 -0.22 274957250 19772 38.61 13950 14000 13800 18070 9730 13900 13906.40 9.27 0 -2713 14193 14046 13843 13696 13493 14120 13770 253 4170 500 10280 10 1 47028210 6523 -12.69 0.69 12 0.04 -1093.00 20155.00 18490 20240819 -24.99 12940 20240703 7.19 17320 -19.92 20250102 13580 2.14 20250313 18490 -24.99 20240819 12940 7.19 20240703 0.41 N 005250 500 253 억 4358938 N N 770 N 00 N