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
282330/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
20250318,161103,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,105100,-500,5,-0.47,2745745600,26151,88.16,105900,106100,103800,137200,74000,105600,104995.74,29.08,0,-6022,107200,106400,105100,104300,103000,106800,104700,173,31600,1000,82360,100,1,17283906,18165,9.28,1.69,12,0.15,11331.00,62265.00,136200,20240508,-22.83,98000,20241209,7.24,107400,-2.14,20250221,98800,6.38,20250304,136200,-22.83,20240508,98000,7.24,20241209,0.28,N,282330,1000,172 억,,5025708,N,N,23,N,00,N
20250318,151108,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,105100,-500,5,-0.47,2591568350,24685,83.22,105900,106100,103800,137200,74000,105600,104985.55,29.08,0,-6343,107200,106400,105100,104300,103000,106800,104700,173,31600,1000,82360,100,1,17283906,18165,9.28,1.69,12,0.14,11331.00,62265.00,136200,20240508,-22.83,98000,20241209,7.24,107400,-2.14,20250221,98800,6.38,20250304,136200,-22.83,20240508,98000,7.24,20241209,0.28,N,282330,1000,172 억,,5025708,N,N,6,N,00,N
20250318,141105,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,105300,-300,5,-0.28,2072651850,19756,66.60,105900,106100,103800,137200,74000,105600,104912.53,29.08,0,-3912,107200,106400,105100,104300,103000,106800,104700,173,31600,1000,82360,100,1,17283906,18200,9.29,1.69,12,0.11,11331.00,62265.00,136200,20240508,-22.69,98000,20241209,7.45,107400,-1.96,20250221,98800,6.58,20250304,136200,-22.69,20240508,98000,7.45,20241209,0.28,N,282330,1000,172 억,,5025708,N,N,6,N,00,N
20250318,131104,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,105100,-500,5,-0.47,1337164650,12790,43.12,105900,106100,103800,137200,74000,105600,104547.67,29.08,0,-2336,107200,106400,105100,104300,103000,106800,104700,173,31600,1000,82360,100,1,17283906,18165,9.28,1.69,12,0.07,11331.00,62265.00,136200,20240508,-22.83,98000,20241209,7.24,107400,-2.14,20250221,98800,6.38,20250304,136200,-22.83,20240508,98000,7.24,20241209,0.28,N,282330,1000,172 억,,5025708,N,N,6,N,00,N
20250318,121107,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,104500,-1100,5,-1.04,1083407300,10374,34.97,105900,106100,103800,137200,74000,105600,104434.87,29.08,0,-1901,107200,106400,105100,104300,103000,106800,104700,173,31600,1000,82360,100,1,17283906,18062,9.22,1.68,12,0.06,11331.00,62265.00,136200,20240508,-23.27,98000,20241209,6.63,107400,-2.70,20250221,98800,5.77,20250304,136200,-23.27,20240508,98000,6.63,20241209,0.28,N,282330,1000,172 억,,5025708,N,N,6,N,00,N
20250318,111105,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,103900,-1700,5,-1.61,835090400,7991,26.94,105900,106100,103900,137200,74000,105600,104503.87,29.08,0,-2106,107200,106400,105100,104300,103000,106800,104700,173,31600,1000,82360,100,1,17283906,17958,9.17,1.67,12,0.05,11331.00,62265.00,136200,20240508,-23.72,98000,20241209,6.02,107400,-3.26,20250221,98800,5.16,20250304,136200,-23.72,20240508,98000,6.02,20241209,0.28,N,282330,1000,172 억,,5025708,N,N,6,N,00,N
20250318,101107,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,104400,-1200,5,-1.14,527916500,5042,17.00,105900,106100,104000,137200,74000,105600,104703.79,29.08,0,-1844,107200,106400,105100,104300,103000,106800,104700,173,31600,1000,82360,100,1,17283906,18044,9.21,1.68,12,0.03,11331.00,62265.00,136200,20240508,-23.35,98000,20241209,6.53,107400,-2.79,20250221,98800,5.67,20250304,136200,-23.35,20240508,98000,6.53,20241209,0.28,N,282330,1000,172 억,,5025708,N,N,6,N,00,N
20250318,091110,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,104900,-700,5,-0.66,127295300,1209,4.08,105900,106100,104800,137200,74000,105600,105289.74,29.08,0,-187,107200,106400,105100,104300,103000,106800,104700,173,31600,1000,82360,100,1,17283906,18131,9.26,1.68,12,0.01,11331.00,62265.00,136200,20240508,-22.98,98000,20241209,7.04,107400,-2.33,20250221,98800,6.17,20250304,136200,-22.98,20240508,98000,7.04,20241209,0.28,N,282330,1000,172 억,,5025708,N,N,6,N,00,N
20250317,161102,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,105600,1300,2,1.25,3108655650,29624,88.37,104200,105900,103800,135500,73100,104300,104936.66,29.06,0,-6584,106433,105366,104833,103766,103233,105100,103500,173,31200,1000,81350,100,1,17283906,18252,9.32,1.70,12,0.17,11331.00,62265.00,136200,20240508,-22.47,98000,20241209,7.76,107400,-1.68,20250221,98800,6.88,20250304,136200,-22.47,20240508,98000,7.76,20241209,0.29,N,282330,1000,172 억,,5022353,N,N,6,N,00,N
20250317,151100,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,105400,1100,2,1.05,2744733350,26177,78.08,104200,105900,103800,135500,73100,104300,104852.86,29.06,0,-5538,106433,105366,104833,103766,103233,105100,103500,173,31200,1000,81350,100,1,17283906,18217,9.30,1.69,12,0.15,11331.00,62265.00,136200,20240508,-22.61,98000,20241209,7.55,107400,-1.86,20250221,98800,6.68,20250304,136200,-22.61,20240508,98000,7.55,20241209,0.29,N,282330,1000,172 억,,5022353,N,N,243,N,00,N
20250317,141104,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,105600,1300,2,1.25,2038990350,19492,58.14,104200,105800,103800,135500,73100,104300,104606.52,29.06,0,-2091,106433,105366,104833,103766,103233,105100,103500,173,31200,1000,81350,100,1,17283906,18252,9.32,1.70,12,0.11,11331.00,62265.00,136200,20240508,-22.47,98000,20241209,7.76,107400,-1.68,20250221,98800,6.88,20250304,136200,-22.47,20240508,98000,7.76,20241209,0.29,N,282330,1000,172 억,,5022353,N,N,243,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 161103 55 40.00 KOSPI200 유통 N N N Y 40 N 105100 -500 5 -0.47 2745745600 26151 88.16 105900 106100 103800 137200 74000 105600 104995.74 29.08 0 -6022 107200 106400 105100 104300 103000 106800 104700 173 31600 1000 82360 100 1 17283906 18165 9.28 1.69 12 0.15 11331.00 62265.00 136200 20240508 -22.83 98000 20241209 7.24 107400 -2.14 20250221 98800 6.38 20250304 136200 -22.83 20240508 98000 7.24 20241209 0.28 N 282330 1000 172 억 5025708 N N 23 N 00 N
3 20250318 151108 55 40.00 KOSPI200 유통 N N N Y 40 N 105100 -500 5 -0.47 2591568350 24685 83.22 105900 106100 103800 137200 74000 105600 104985.55 29.08 0 -6343 107200 106400 105100 104300 103000 106800 104700 173 31600 1000 82360 100 1 17283906 18165 9.28 1.69 12 0.14 11331.00 62265.00 136200 20240508 -22.83 98000 20241209 7.24 107400 -2.14 20250221 98800 6.38 20250304 136200 -22.83 20240508 98000 7.24 20241209 0.28 N 282330 1000 172 억 5025708 N N 6 N 00 N
4 20250318 141105 55 40.00 KOSPI200 유통 N N N Y 40 N 105300 -300 5 -0.28 2072651850 19756 66.60 105900 106100 103800 137200 74000 105600 104912.53 29.08 0 -3912 107200 106400 105100 104300 103000 106800 104700 173 31600 1000 82360 100 1 17283906 18200 9.29 1.69 12 0.11 11331.00 62265.00 136200 20240508 -22.69 98000 20241209 7.45 107400 -1.96 20250221 98800 6.58 20250304 136200 -22.69 20240508 98000 7.45 20241209 0.28 N 282330 1000 172 억 5025708 N N 6 N 00 N
5 20250318 131104 55 40.00 KOSPI200 유통 N N N Y 40 N 105100 -500 5 -0.47 1337164650 12790 43.12 105900 106100 103800 137200 74000 105600 104547.67 29.08 0 -2336 107200 106400 105100 104300 103000 106800 104700 173 31600 1000 82360 100 1 17283906 18165 9.28 1.69 12 0.07 11331.00 62265.00 136200 20240508 -22.83 98000 20241209 7.24 107400 -2.14 20250221 98800 6.38 20250304 136200 -22.83 20240508 98000 7.24 20241209 0.28 N 282330 1000 172 억 5025708 N N 6 N 00 N
6 20250318 121107 55 40.00 KOSPI200 유통 N N N Y 40 N 104500 -1100 5 -1.04 1083407300 10374 34.97 105900 106100 103800 137200 74000 105600 104434.87 29.08 0 -1901 107200 106400 105100 104300 103000 106800 104700 173 31600 1000 82360 100 1 17283906 18062 9.22 1.68 12 0.06 11331.00 62265.00 136200 20240508 -23.27 98000 20241209 6.63 107400 -2.70 20250221 98800 5.77 20250304 136200 -23.27 20240508 98000 6.63 20241209 0.28 N 282330 1000 172 억 5025708 N N 6 N 00 N
7 20250318 111105 55 40.00 KOSPI200 유통 N N N Y 40 N 103900 -1700 5 -1.61 835090400 7991 26.94 105900 106100 103900 137200 74000 105600 104503.87 29.08 0 -2106 107200 106400 105100 104300 103000 106800 104700 173 31600 1000 82360 100 1 17283906 17958 9.17 1.67 12 0.05 11331.00 62265.00 136200 20240508 -23.72 98000 20241209 6.02 107400 -3.26 20250221 98800 5.16 20250304 136200 -23.72 20240508 98000 6.02 20241209 0.28 N 282330 1000 172 억 5025708 N N 6 N 00 N
8 20250318 101107 55 40.00 KOSPI200 유통 N N N Y 40 N 104400 -1200 5 -1.14 527916500 5042 17.00 105900 106100 104000 137200 74000 105600 104703.79 29.08 0 -1844 107200 106400 105100 104300 103000 106800 104700 173 31600 1000 82360 100 1 17283906 18044 9.21 1.68 12 0.03 11331.00 62265.00 136200 20240508 -23.35 98000 20241209 6.53 107400 -2.79 20250221 98800 5.67 20250304 136200 -23.35 20240508 98000 6.53 20241209 0.28 N 282330 1000 172 억 5025708 N N 6 N 00 N
9 20250318 091110 55 40.00 KOSPI200 유통 N N N Y 40 N 104900 -700 5 -0.66 127295300 1209 4.08 105900 106100 104800 137200 74000 105600 105289.74 29.08 0 -187 107200 106400 105100 104300 103000 106800 104700 173 31600 1000 82360 100 1 17283906 18131 9.26 1.68 12 0.01 11331.00 62265.00 136200 20240508 -22.98 98000 20241209 7.04 107400 -2.33 20250221 98800 6.17 20250304 136200 -22.98 20240508 98000 7.04 20241209 0.28 N 282330 1000 172 억 5025708 N N 6 N 00 N
10 20250317 161102 55 40.00 KOSPI200 유통 N N N Y 40 N 105600 1300 2 1.25 3108655650 29624 88.37 104200 105900 103800 135500 73100 104300 104936.66 29.06 0 -6584 106433 105366 104833 103766 103233 105100 103500 173 31200 1000 81350 100 1 17283906 18252 9.32 1.70 12 0.17 11331.00 62265.00 136200 20240508 -22.47 98000 20241209 7.76 107400 -1.68 20250221 98800 6.88 20250304 136200 -22.47 20240508 98000 7.76 20241209 0.29 N 282330 1000 172 억 5022353 N N 6 N 00 N
11 20250317 151100 55 40.00 KOSPI200 유통 N N N Y 40 N 105400 1100 2 1.05 2744733350 26177 78.08 104200 105900 103800 135500 73100 104300 104852.86 29.06 0 -5538 106433 105366 104833 103766 103233 105100 103500 173 31200 1000 81350 100 1 17283906 18217 9.30 1.69 12 0.15 11331.00 62265.00 136200 20240508 -22.61 98000 20241209 7.55 107400 -1.86 20250221 98800 6.68 20250304 136200 -22.61 20240508 98000 7.55 20241209 0.29 N 282330 1000 172 억 5022353 N N 243 N 00 N
12 20250317 141104 55 40.00 KOSPI200 유통 N N N Y 40 N 105600 1300 2 1.25 2038990350 19492 58.14 104200 105800 103800 135500 73100 104300 104606.52 29.06 0 -2091 106433 105366 104833 103766 103233 105100 103500 173 31200 1000 81350 100 1 17283906 18252 9.32 1.70 12 0.11 11331.00 62265.00 136200 20240508 -22.47 98000 20241209 7.76 107400 -1.68 20250221 98800 6.88 20250304 136200 -22.47 20240508 98000 7.76 20241209 0.29 N 282330 1000 172 억 5022353 N N 243 N 00 N