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
300720/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
20250318,161123,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16510,-70,5,-0.42,926960270,55945,77.16,16600,16740,16460,21550,11610,16580,16569.14,4.71,0,3045,16906,16742,16506,16342,16106,16825,16425,346,4970,500,11930,10,1,69261540,11435,6.72,0.72,12,0.08,2457.00,22914.00,16950,20250312,-2.60,11770,20240311,40.27,16950,-2.60,20250312,14330,15.21,20250102,16950,-2.60,20250312,11880,38.97,20240319,0.29,N,300720,500,346 억,,3262057,N,N,403,N,00,N
20250318,151128,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16490,-90,5,-0.54,882622340,53259,73.46,16600,16740,16460,21550,11610,16580,16572.27,4.71,0,3261,16906,16742,16506,16342,16106,16825,16425,346,4970,500,11930,10,1,69261540,11421,6.71,0.72,12,0.08,2457.00,22914.00,16950,20250312,-2.71,11770,20240311,40.10,16950,-2.71,20250312,14330,15.07,20250102,16950,-2.71,20250312,11880,38.80,20240319,0.29,N,300720,500,346 억,,3262057,N,N,590,N,00,N
20250318,141125,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16570,-10,5,-0.06,764777030,46124,63.62,16600,16740,16460,21550,11610,16580,16580.89,4.71,0,3406,16906,16742,16506,16342,16106,16825,16425,346,4970,500,11930,10,1,69261540,11477,6.74,0.72,12,0.07,2457.00,22914.00,16950,20250312,-2.24,11770,20240311,40.78,16950,-2.24,20250312,14330,15.63,20250102,16950,-2.24,20250312,11880,39.48,20240319,0.29,N,300720,500,346 억,,3262057,N,N,590,N,00,N
20250318,131124,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16520,-60,5,-0.36,717700340,43281,59.70,16600,16740,16460,21550,11610,16580,16582.34,4.71,0,3832,16906,16742,16506,16342,16106,16825,16425,346,4970,500,11930,10,1,69261540,11442,6.72,0.72,12,0.06,2457.00,22914.00,16950,20250312,-2.54,11770,20240311,40.36,16950,-2.54,20250312,14330,15.28,20250102,16950,-2.54,20250312,11880,39.06,20240319,0.29,N,300720,500,346 억,,3262057,N,N,590,N,00,N
20250318,121127,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16590,10,2,0.06,642827160,38756,53.45,16600,16740,16460,21550,11610,16580,16586.52,4.71,0,3518,16906,16742,16506,16342,16106,16825,16425,346,4970,500,11930,10,1,69261540,11490,6.75,0.72,12,0.06,2457.00,22914.00,16950,20250312,-2.12,11770,20240311,40.95,16950,-2.12,20250312,14330,15.77,20250102,16950,-2.12,20250312,11880,39.65,20240319,0.29,N,300720,500,346 억,,3262057,N,N,590,N,00,N
20250318,111124,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16570,-10,5,-0.06,523688830,31582,43.56,16600,16740,16460,21550,11610,16580,16581.88,4.71,0,2573,16906,16742,16506,16342,16106,16825,16425,346,4970,500,11930,10,1,69261540,11477,6.74,0.72,12,0.05,2457.00,22914.00,16950,20250312,-2.24,11770,20240311,40.78,16950,-2.24,20250312,14330,15.63,20250102,16950,-2.24,20250312,11880,39.48,20240319,0.29,N,300720,500,346 억,,3262057,N,N,590,N,00,N
20250318,101127,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16590,10,2,0.06,339055245,20456,28.21,16600,16740,16460,21550,11610,16580,16574.86,4.71,0,349,16906,16742,16506,16342,16106,16825,16425,346,4970,500,11930,10,1,69261540,11490,6.75,0.72,12,0.03,2457.00,22914.00,16950,20250312,-2.12,11770,20240311,40.95,16950,-2.12,20250312,14330,15.77,20250102,16950,-2.12,20250312,11880,39.65,20240319,0.29,N,300720,500,346 억,,3262057,N,N,590,N,00,N
20250318,091130,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16600,20,2,0.12,79228375,4763,6.57,16600,16740,16510,21550,11610,16580,16634.13,4.71,0,-307,16906,16742,16506,16342,16106,16825,16425,346,4970,500,11930,10,1,69261540,11497,6.76,0.72,12,0.01,2457.00,22914.00,16950,20250312,-2.06,11770,20240311,41.04,16950,-2.06,20250312,14330,15.84,20250102,16950,-2.06,20250312,11880,39.73,20240319,0.29,N,300720,500,346 억,,3262057,N,N,590,N,00,N
20250317,161122,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16580,200,2,1.22,1191531870,72373,70.19,16330,16670,16270,21250,11470,16380,16463.76,4.72,0,3023,17173,16776,16493,16096,15813,16635,15955,346,4870,500,11790,10,1,69261540,11484,6.75,0.72,12,0.10,2457.00,22914.00,16950,20250312,-2.18,11770,20240311,40.87,16950,-2.18,20250312,14330,15.70,20250102,16950,-2.18,20250312,11880,39.56,20240319,0.30,N,300720,500,346 억,,3267469,N,N,590,N,00,N
20250317,151120,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16440,60,2,0.37,1104450310,67114,65.09,16330,16670,16270,21250,11470,16380,16456.33,4.72,0,3229,17173,16776,16493,16096,15813,16635,15955,346,4870,500,11790,10,1,69261540,11387,6.69,0.72,12,0.10,2457.00,22914.00,16950,20250312,-3.01,11770,20240311,39.68,16950,-3.01,20250312,14330,14.72,20250102,16950,-3.01,20250312,11880,38.38,20240319,0.30,N,300720,500,346 억,,3267469,N,N,774,N,00,N
20250317,141123,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16350,-30,5,-0.18,856906100,52006,50.43,16330,16670,16270,21250,11470,16380,16477.06,4.72,0,1092,17173,16776,16493,16096,15813,16635,15955,346,4870,500,11790,10,1,69261540,11324,6.65,0.71,12,0.08,2457.00,22914.00,16950,20250312,-3.54,11770,20240311,38.91,16950,-3.54,20250312,14330,14.10,20250102,16950,-3.54,20250312,11880,37.63,20240319,0.30,N,300720,500,346 억,,3267469,N,N,774,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 161123 55 60.00 KOSPI200 비금속 N N N Y 60 N 16510 -70 5 -0.42 926960270 55945 77.16 16600 16740 16460 21550 11610 16580 16569.14 4.71 0 3045 16906 16742 16506 16342 16106 16825 16425 346 4970 500 11930 10 1 69261540 11435 6.72 0.72 12 0.08 2457.00 22914.00 16950 20250312 -2.60 11770 20240311 40.27 16950 -2.60 20250312 14330 15.21 20250102 16950 -2.60 20250312 11880 38.97 20240319 0.29 N 300720 500 346 억 3262057 N N 403 N 00 N
3 20250318 151128 55 60.00 KOSPI200 비금속 N N N Y 60 N 16490 -90 5 -0.54 882622340 53259 73.46 16600 16740 16460 21550 11610 16580 16572.27 4.71 0 3261 16906 16742 16506 16342 16106 16825 16425 346 4970 500 11930 10 1 69261540 11421 6.71 0.72 12 0.08 2457.00 22914.00 16950 20250312 -2.71 11770 20240311 40.10 16950 -2.71 20250312 14330 15.07 20250102 16950 -2.71 20250312 11880 38.80 20240319 0.29 N 300720 500 346 억 3262057 N N 590 N 00 N
4 20250318 141125 55 60.00 KOSPI200 비금속 N N N Y 60 N 16570 -10 5 -0.06 764777030 46124 63.62 16600 16740 16460 21550 11610 16580 16580.89 4.71 0 3406 16906 16742 16506 16342 16106 16825 16425 346 4970 500 11930 10 1 69261540 11477 6.74 0.72 12 0.07 2457.00 22914.00 16950 20250312 -2.24 11770 20240311 40.78 16950 -2.24 20250312 14330 15.63 20250102 16950 -2.24 20250312 11880 39.48 20240319 0.29 N 300720 500 346 억 3262057 N N 590 N 00 N
5 20250318 131124 55 60.00 KOSPI200 비금속 N N N Y 60 N 16520 -60 5 -0.36 717700340 43281 59.70 16600 16740 16460 21550 11610 16580 16582.34 4.71 0 3832 16906 16742 16506 16342 16106 16825 16425 346 4970 500 11930 10 1 69261540 11442 6.72 0.72 12 0.06 2457.00 22914.00 16950 20250312 -2.54 11770 20240311 40.36 16950 -2.54 20250312 14330 15.28 20250102 16950 -2.54 20250312 11880 39.06 20240319 0.29 N 300720 500 346 억 3262057 N N 590 N 00 N
6 20250318 121127 55 60.00 KOSPI200 비금속 N N N Y 60 N 16590 10 2 0.06 642827160 38756 53.45 16600 16740 16460 21550 11610 16580 16586.52 4.71 0 3518 16906 16742 16506 16342 16106 16825 16425 346 4970 500 11930 10 1 69261540 11490 6.75 0.72 12 0.06 2457.00 22914.00 16950 20250312 -2.12 11770 20240311 40.95 16950 -2.12 20250312 14330 15.77 20250102 16950 -2.12 20250312 11880 39.65 20240319 0.29 N 300720 500 346 억 3262057 N N 590 N 00 N
7 20250318 111124 55 60.00 KOSPI200 비금속 N N N Y 60 N 16570 -10 5 -0.06 523688830 31582 43.56 16600 16740 16460 21550 11610 16580 16581.88 4.71 0 2573 16906 16742 16506 16342 16106 16825 16425 346 4970 500 11930 10 1 69261540 11477 6.74 0.72 12 0.05 2457.00 22914.00 16950 20250312 -2.24 11770 20240311 40.78 16950 -2.24 20250312 14330 15.63 20250102 16950 -2.24 20250312 11880 39.48 20240319 0.29 N 300720 500 346 억 3262057 N N 590 N 00 N
8 20250318 101127 55 60.00 KOSPI200 비금속 N N N Y 60 N 16590 10 2 0.06 339055245 20456 28.21 16600 16740 16460 21550 11610 16580 16574.86 4.71 0 349 16906 16742 16506 16342 16106 16825 16425 346 4970 500 11930 10 1 69261540 11490 6.75 0.72 12 0.03 2457.00 22914.00 16950 20250312 -2.12 11770 20240311 40.95 16950 -2.12 20250312 14330 15.77 20250102 16950 -2.12 20250312 11880 39.65 20240319 0.29 N 300720 500 346 억 3262057 N N 590 N 00 N
9 20250318 091130 55 60.00 KOSPI200 비금속 N N N Y 60 N 16600 20 2 0.12 79228375 4763 6.57 16600 16740 16510 21550 11610 16580 16634.13 4.71 0 -307 16906 16742 16506 16342 16106 16825 16425 346 4970 500 11930 10 1 69261540 11497 6.76 0.72 12 0.01 2457.00 22914.00 16950 20250312 -2.06 11770 20240311 41.04 16950 -2.06 20250312 14330 15.84 20250102 16950 -2.06 20250312 11880 39.73 20240319 0.29 N 300720 500 346 억 3262057 N N 590 N 00 N
10 20250317 161122 55 60.00 KOSPI200 비금속 N N N Y 60 N 16580 200 2 1.22 1191531870 72373 70.19 16330 16670 16270 21250 11470 16380 16463.76 4.72 0 3023 17173 16776 16493 16096 15813 16635 15955 346 4870 500 11790 10 1 69261540 11484 6.75 0.72 12 0.10 2457.00 22914.00 16950 20250312 -2.18 11770 20240311 40.87 16950 -2.18 20250312 14330 15.70 20250102 16950 -2.18 20250312 11880 39.56 20240319 0.30 N 300720 500 346 억 3267469 N N 590 N 00 N
11 20250317 151120 55 60.00 KOSPI200 비금속 N N N Y 60 N 16440 60 2 0.37 1104450310 67114 65.09 16330 16670 16270 21250 11470 16380 16456.33 4.72 0 3229 17173 16776 16493 16096 15813 16635 15955 346 4870 500 11790 10 1 69261540 11387 6.69 0.72 12 0.10 2457.00 22914.00 16950 20250312 -3.01 11770 20240311 39.68 16950 -3.01 20250312 14330 14.72 20250102 16950 -3.01 20250312 11880 38.38 20240319 0.30 N 300720 500 346 억 3267469 N N 774 N 00 N
12 20250317 141123 55 60.00 KOSPI200 비금속 N N N Y 60 N 16350 -30 5 -0.18 856906100 52006 50.43 16330 16670 16270 21250 11470 16380 16477.06 4.72 0 1092 17173 16776 16493 16096 15813 16635 15955 346 4870 500 11790 10 1 69261540 11324 6.65 0.71 12 0.08 2457.00 22914.00 16950 20250312 -3.54 11770 20240311 38.91 16950 -3.54 20250312 14330 14.10 20250102 16950 -3.54 20250312 11880 37.63 20240319 0.30 N 300720 500 346 억 3267469 N N 774 N 00 N