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
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
20250318,161146,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,106700,400,2,0.38,13843556200,129559,53.29,106700,108000,106300,138100,74500,106300,106852.12,11.91,0,2124,109700,108000,106000,104300,102300,107000,103300,392,31800,500,80780,100,1,78313250,83560,34.71,15.30,12,0.17,3074.00,6975.00,130000,20241016,-17.92,72600,20240805,46.97,129800,-17.80,20250214,101900,4.71,20250203,130000,-17.92,20241016,72600,46.97,20240805,0.71,N,326030,500,391 억,,9326009,N,N,429,N,00,N
20250318,151151,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,106700,400,2,0.38,13156491600,123121,50.64,106700,108000,106300,138100,74500,106300,106858.23,11.91,0,2205,109700,108000,106000,104300,102300,107000,103300,392,31800,500,80780,100,1,78313250,83560,34.71,15.30,12,0.16,3074.00,6975.00,130000,20241016,-17.92,72600,20240805,46.97,129800,-17.80,20250214,101900,4.71,20250203,130000,-17.92,20241016,72600,46.97,20240805,0.71,N,326030,500,391 억,,9326009,N,N,1442,N,00,N
20250318,141148,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,106950,650,2,0.61,11468153500,107268,44.12,106700,108000,106300,138100,74500,106300,106911.23,11.91,0,438,109700,108000,106000,104300,102300,107000,103300,392,31800,500,80780,100,1,78313250,83756,34.79,15.33,12,0.14,3074.00,6975.00,130000,20241016,-17.73,72600,20240805,47.31,129800,-17.60,20250214,101900,4.96,20250203,130000,-17.73,20241016,72600,47.31,20240805,0.71,N,326030,500,391 억,,9326009,N,N,1442,N,00,N
20250318,131147,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,107100,800,2,0.75,9193610700,85992,35.37,106700,108000,106300,138100,74500,106300,106912.40,11.91,0,2543,109700,108000,106000,104300,102300,107000,103300,392,31800,500,80780,100,1,78313250,83873,34.84,15.35,12,0.11,3074.00,6975.00,130000,20241016,-17.62,72600,20240805,47.52,129800,-17.49,20250214,101900,5.10,20250203,130000,-17.62,20241016,72600,47.52,20240805,0.71,N,326030,500,391 억,,9326009,N,N,1442,N,00,N
20250318,121149,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,106900,600,2,0.56,8059137550,75374,31.00,106700,108000,106300,138100,74500,106300,106921.98,11.91,0,350,109700,108000,106000,104300,102300,107000,103300,392,31800,500,80780,100,1,78313250,83717,34.78,15.33,12,0.10,3074.00,6975.00,130000,20241016,-17.77,72600,20240805,47.25,129800,-17.64,20250214,101900,4.91,20250203,130000,-17.77,20241016,72600,47.25,20240805,0.71,N,326030,500,391 억,,9326009,N,N,1442,N,00,N
20250318,111147,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,106600,300,2,0.28,7187899650,67223,27.65,106700,108000,106300,138100,74500,106300,106926.20,11.91,0,1545,109700,108000,106000,104300,102300,107000,103300,392,31800,500,80780,100,1,78313250,83482,34.68,15.28,12,0.09,3074.00,6975.00,130000,20241016,-18.00,72600,20240805,46.83,129800,-17.87,20250214,101900,4.61,20250203,130000,-18.00,20241016,72600,46.83,20240805,0.71,N,326030,500,391 억,,9326009,N,N,1442,N,00,N
20250318,101150,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,106750,450,2,0.42,5386231250,50347,20.71,106700,108000,106300,138100,74500,106300,106982.17,11.91,0,2105,109700,108000,106000,104300,102300,107000,103300,392,31800,500,80780,100,1,78313250,83599,34.73,15.30,12,0.06,3074.00,6975.00,130000,20241016,-17.88,72600,20240805,47.04,129800,-17.76,20250214,101900,4.76,20250203,130000,-17.88,20241016,72600,47.04,20240805,0.71,N,326030,500,391 억,,9326009,N,N,1442,N,00,N
20250318,091153,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,107000,700,2,0.66,2658786600,24820,10.21,106700,108000,106300,138100,74500,106300,107122.75,11.91,0,6444,109700,108000,106000,104300,102300,107000,103300,392,31800,500,80780,100,1,78313250,83795,34.81,15.34,12,0.03,3074.00,6975.00,130000,20241016,-17.69,72600,20240805,47.38,129800,-17.57,20250214,101900,5.00,20250203,130000,-17.69,20241016,72600,47.38,20240805,0.71,N,326030,500,391 억,,9326009,N,N,1442,N,00,N
20250317,161144,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,106300,-300,5,-0.28,25341531650,241373,157.13,106700,107700,104000,138500,74700,106600,104986.82,11.90,0,7876,110466,108532,106566,104632,102666,109500,105600,392,31900,500,81010,100,1,78313250,83247,34.58,15.24,12,0.31,3074.00,6975.00,130000,20241016,-18.23,72600,20240805,46.42,129800,-18.10,20250214,101900,4.32,20250203,130000,-18.23,20241016,72600,46.42,20240805,0.70,N,326030,500,391 억,,9320147,N,N,1425,N,00,N
20250317,151143,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,106100,-500,5,-0.47,23038192300,219699,143.02,106700,107700,104000,138500,74700,106600,104862.53,11.90,0,9154,110466,108532,106566,104632,102666,109500,105600,392,31900,500,81010,100,1,78313250,83090,34.52,15.21,12,0.28,3074.00,6975.00,130000,20241016,-18.38,72600,20240805,46.14,129800,-18.26,20250214,101900,4.12,20250203,130000,-18.38,20241016,72600,46.14,20240805,0.70,N,326030,500,391 억,,9320147,N,N,1526,N,00,N
20250317,141146,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,105100,-1500,5,-1.41,18934932350,180806,117.70,106700,107700,104000,138500,74700,106600,104725.13,11.90,0,-6388,110466,108532,106566,104632,102666,109500,105600,392,31900,500,81010,100,1,78313250,82307,34.19,15.07,12,0.23,3074.00,6975.00,130000,20241016,-19.15,72600,20240805,44.77,129800,-19.03,20250214,101900,3.14,20250203,130000,-19.15,20241016,72600,44.77,20240805,0.70,N,326030,500,391 억,,9320147,N,N,1526,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 161146 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 106700 400 2 0.38 13843556200 129559 53.29 106700 108000 106300 138100 74500 106300 106852.12 11.91 0 2124 109700 108000 106000 104300 102300 107000 103300 392 31800 500 80780 100 1 78313250 83560 34.71 15.30 12 0.17 3074.00 6975.00 130000 20241016 -17.92 72600 20240805 46.97 129800 -17.80 20250214 101900 4.71 20250203 130000 -17.92 20241016 72600 46.97 20240805 0.71 N 326030 500 391 억 9326009 N N 429 N 00 N
3 20250318 151151 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 106700 400 2 0.38 13156491600 123121 50.64 106700 108000 106300 138100 74500 106300 106858.23 11.91 0 2205 109700 108000 106000 104300 102300 107000 103300 392 31800 500 80780 100 1 78313250 83560 34.71 15.30 12 0.16 3074.00 6975.00 130000 20241016 -17.92 72600 20240805 46.97 129800 -17.80 20250214 101900 4.71 20250203 130000 -17.92 20241016 72600 46.97 20240805 0.71 N 326030 500 391 억 9326009 N N 1442 N 00 N
4 20250318 141148 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 106950 650 2 0.61 11468153500 107268 44.12 106700 108000 106300 138100 74500 106300 106911.23 11.91 0 438 109700 108000 106000 104300 102300 107000 103300 392 31800 500 80780 100 1 78313250 83756 34.79 15.33 12 0.14 3074.00 6975.00 130000 20241016 -17.73 72600 20240805 47.31 129800 -17.60 20250214 101900 4.96 20250203 130000 -17.73 20241016 72600 47.31 20240805 0.71 N 326030 500 391 억 9326009 N N 1442 N 00 N
5 20250318 131147 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 107100 800 2 0.75 9193610700 85992 35.37 106700 108000 106300 138100 74500 106300 106912.40 11.91 0 2543 109700 108000 106000 104300 102300 107000 103300 392 31800 500 80780 100 1 78313250 83873 34.84 15.35 12 0.11 3074.00 6975.00 130000 20241016 -17.62 72600 20240805 47.52 129800 -17.49 20250214 101900 5.10 20250203 130000 -17.62 20241016 72600 47.52 20240805 0.71 N 326030 500 391 억 9326009 N N 1442 N 00 N
6 20250318 121149 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 106900 600 2 0.56 8059137550 75374 31.00 106700 108000 106300 138100 74500 106300 106921.98 11.91 0 350 109700 108000 106000 104300 102300 107000 103300 392 31800 500 80780 100 1 78313250 83717 34.78 15.33 12 0.10 3074.00 6975.00 130000 20241016 -17.77 72600 20240805 47.25 129800 -17.64 20250214 101900 4.91 20250203 130000 -17.77 20241016 72600 47.25 20240805 0.71 N 326030 500 391 억 9326009 N N 1442 N 00 N
7 20250318 111147 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 106600 300 2 0.28 7187899650 67223 27.65 106700 108000 106300 138100 74500 106300 106926.20 11.91 0 1545 109700 108000 106000 104300 102300 107000 103300 392 31800 500 80780 100 1 78313250 83482 34.68 15.28 12 0.09 3074.00 6975.00 130000 20241016 -18.00 72600 20240805 46.83 129800 -17.87 20250214 101900 4.61 20250203 130000 -18.00 20241016 72600 46.83 20240805 0.71 N 326030 500 391 억 9326009 N N 1442 N 00 N
8 20250318 101150 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 106750 450 2 0.42 5386231250 50347 20.71 106700 108000 106300 138100 74500 106300 106982.17 11.91 0 2105 109700 108000 106000 104300 102300 107000 103300 392 31800 500 80780 100 1 78313250 83599 34.73 15.30 12 0.06 3074.00 6975.00 130000 20241016 -17.88 72600 20240805 47.04 129800 -17.76 20250214 101900 4.76 20250203 130000 -17.88 20241016 72600 47.04 20240805 0.71 N 326030 500 391 억 9326009 N N 1442 N 00 N
9 20250318 091153 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 107000 700 2 0.66 2658786600 24820 10.21 106700 108000 106300 138100 74500 106300 107122.75 11.91 0 6444 109700 108000 106000 104300 102300 107000 103300 392 31800 500 80780 100 1 78313250 83795 34.81 15.34 12 0.03 3074.00 6975.00 130000 20241016 -17.69 72600 20240805 47.38 129800 -17.57 20250214 101900 5.00 20250203 130000 -17.69 20241016 72600 47.38 20240805 0.71 N 326030 500 391 억 9326009 N N 1442 N 00 N
10 20250317 161144 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 106300 -300 5 -0.28 25341531650 241373 157.13 106700 107700 104000 138500 74700 106600 104986.82 11.90 0 7876 110466 108532 106566 104632 102666 109500 105600 392 31900 500 81010 100 1 78313250 83247 34.58 15.24 12 0.31 3074.00 6975.00 130000 20241016 -18.23 72600 20240805 46.42 129800 -18.10 20250214 101900 4.32 20250203 130000 -18.23 20241016 72600 46.42 20240805 0.70 N 326030 500 391 억 9320147 N N 1425 N 00 N
11 20250317 151143 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 106100 -500 5 -0.47 23038192300 219699 143.02 106700 107700 104000 138500 74700 106600 104862.53 11.90 0 9154 110466 108532 106566 104632 102666 109500 105600 392 31900 500 81010 100 1 78313250 83090 34.52 15.21 12 0.28 3074.00 6975.00 130000 20241016 -18.38 72600 20240805 46.14 129800 -18.26 20250214 101900 4.12 20250203 130000 -18.38 20241016 72600 46.14 20240805 0.70 N 326030 500 391 억 9320147 N N 1526 N 00 N
12 20250317 141146 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 105100 -1500 5 -1.41 18934932350 180806 117.70 106700 107700 104000 138500 74700 106600 104725.13 11.90 0 -6388 110466 108532 106566 104632 102666 109500 105600 392 31900 500 81010 100 1 78313250 82307 34.19 15.07 12 0.23 3074.00 6975.00 130000 20241016 -19.15 72600 20240805 44.77 129800 -19.03 20250214 101900 3.14 20250203 130000 -19.15 20241016 72600 44.77 20240805 0.70 N 326030 500 391 억 9320147 N N 1526 N 00 N