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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
028050/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
20250317,160402,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19420,680,2,3.63,31708766825,1646102,99.26,18800,19420,18800,24350,13120,18740,19262.79,43.17,0,196566,19846,19292,19016,18462,18186,19155,18325,9800,5610,5000,13860,10,1,196000000,38063,5.03,0.90,12,0.84,3862.00,21591.00,29300,20240730,-33.72,16300,20241209,19.14,19650,-1.17,20250313,16380,18.56,20250228,29300,-33.72,20240730,16300,19.14,20241209,0.90,N,028050,5000,9800 억,,84614773,N,N,30905,N,00,N
20250317,150401,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19400,660,2,3.52,26587684695,1382306,83.35,18800,19420,18800,24350,13120,18740,19234.37,43.17,0,190681,19846,19292,19016,18462,18186,19155,18325,9800,5610,5000,13860,10,1,196000000,38024,5.02,0.90,12,0.71,3862.00,21591.00,29300,20240730,-33.79,16300,20241209,19.02,19650,-1.27,20250313,16380,18.44,20250228,29300,-33.79,20240730,16300,19.02,20241209,0.90,N,028050,5000,9800 억,,84614773,N,N,8923,N,00,N
20250317,140401,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19340,600,2,3.20,20250836695,1055406,63.64,18800,19350,18800,24350,13120,18740,19187.81,43.17,0,203614,19846,19292,19016,18462,18186,19155,18325,9800,5610,5000,13860,10,1,196000000,37906,5.01,0.90,12,0.54,3862.00,21591.00,29300,20240730,-33.99,16300,20241209,18.65,19650,-1.58,20250313,16380,18.07,20250228,29300,-33.99,20240730,16300,18.65,20241209,0.90,N,028050,5000,9800 억,,84614773,N,N,8923,N,00,N
20250317,130400,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19240,500,2,2.67,15643553630,816460,49.23,18800,19290,18800,24350,13120,18740,19160.33,43.17,0,142186,19846,19292,19016,18462,18186,19155,18325,9800,5610,5000,13860,10,1,196000000,37710,4.98,0.89,12,0.42,3862.00,21591.00,29300,20240730,-34.33,16300,20241209,18.04,19650,-2.09,20250313,16380,17.46,20250228,29300,-34.33,20240730,16300,18.04,20241209,0.90,N,028050,5000,9800 억,,84614773,N,N,8923,N,00,N
20250317,120400,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19210,470,2,2.51,13463852990,703100,42.40,18800,19290,18800,24350,13120,18740,19149.39,43.17,0,128583,19846,19292,19016,18462,18186,19155,18325,9800,5610,5000,13860,10,1,196000000,37652,4.97,0.89,12,0.36,3862.00,21591.00,29300,20240730,-34.44,16300,20241209,17.85,19650,-2.24,20250313,16380,17.28,20250228,29300,-34.44,20240730,16300,17.85,20241209,0.90,N,028050,5000,9800 억,,84614773,N,N,8923,N,00,N
20250317,110400,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19220,480,2,2.56,11032467870,576412,34.76,18800,19290,18800,24350,13120,18740,19140.04,43.17,0,107230,19846,19292,19016,18462,18186,19155,18325,9800,5610,5000,13860,10,1,196000000,37671,4.98,0.89,12,0.29,3862.00,21591.00,29300,20240730,-34.40,16300,20241209,17.91,19650,-2.19,20250313,16380,17.34,20250228,29300,-34.40,20240730,16300,17.91,20241209,0.90,N,028050,5000,9800 억,,84614773,N,N,8923,N,00,N
20250317,100402,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19180,440,2,2.35,7902714105,413279,24.92,18800,19290,18800,24350,13120,18740,19122.17,43.17,0,93709,19846,19292,19016,18462,18186,19155,18325,9800,5610,5000,13860,10,1,196000000,37593,4.97,0.89,12,0.21,3862.00,21591.00,29300,20240730,-34.54,16300,20241209,17.67,19650,-2.39,20250313,16380,17.09,20250228,29300,-34.54,20240730,16300,17.67,20241209,0.90,N,028050,5000,9800 억,,84614773,N,N,8923,N,00,N
20250317,090401,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18890,150,2,0.80,543792150,28840,1.74,18800,18930,18800,24350,13120,18740,18856.30,43.17,0,-2209,19846,19292,19016,18462,18186,19155,18325,9800,5610,5000,13860,10,1,196000000,37024,4.89,0.87,12,0.01,3862.00,21591.00,29300,20240730,-35.53,16300,20241209,15.89,19650,-3.87,20250313,16380,15.32,20250228,29300,-35.53,20240730,16300,15.89,20241209,0.90,N,028050,5000,9800 억,,84614773,N,N,8923,N,00,N
20250314,160400,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18740,-560,5,-2.90,31459554770,1652553,40.13,19330,19570,18740,25050,13510,19300,19036.96,43.24,0,-443761,20153,19726,19223,18796,18293,19940,19010,9800,5750,5000,14280,10,1,196000000,36730,4.85,0.87,12,0.84,3862.00,21591.00,29300,20240730,-36.04,16300,20241209,14.97,19650,-4.63,20250313,16380,14.41,20250228,29300,-36.04,20240730,16300,14.97,20241209,0.94,N,028050,5000,9800 억,,84749965,N,N,8923,N,00,N
20250314,150403,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18800,-500,5,-2.59,27992629850,1467677,35.64,19330,19570,18750,25050,13510,19300,19072.58,43.24,0,-355023,20153,19726,19223,18796,18293,19940,19010,9800,5750,5000,14280,10,1,196000000,36848,4.87,0.87,12,0.75,3862.00,21591.00,29300,20240730,-35.84,16300,20241209,15.34,19650,-4.33,20250313,16380,14.77,20250228,29300,-35.84,20240730,16300,15.34,20241209,0.94,N,028050,5000,9800 억,,84749965,N,N,23874,N,00,N
20250314,140359,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18840,-460,5,-2.38,25232515215,1320854,32.07,19330,19570,18750,25050,13510,19300,19103.02,43.24,0,-295764,20153,19726,19223,18796,18293,19940,19010,9800,5750,5000,14280,10,1,196000000,36926,4.88,0.87,12,0.67,3862.00,21591.00,29300,20240730,-35.70,16300,20241209,15.58,19650,-4.12,20250313,16380,15.02,20250228,29300,-35.70,20240730,16300,15.58,20241209,0.94,N,028050,5000,9800 억,,84749965,N,N,23874,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 20250317 160402 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 19420 680 2 3.63 31708766825 1646102 99.26 18800 19420 18800 24350 13120 18740 19262.79 43.17 0 196566 19846 19292 19016 18462 18186 19155 18325 9800 5610 5000 13860 10 1 196000000 38063 5.03 0.90 12 0.84 3862.00 21591.00 29300 20240730 -33.72 16300 20241209 19.14 19650 -1.17 20250313 16380 18.56 20250228 29300 -33.72 20240730 16300 19.14 20241209 0.90 N 028050 5000 9800 억 84614773 N N 30905 N 00 N
3 20250317 150401 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 19400 660 2 3.52 26587684695 1382306 83.35 18800 19420 18800 24350 13120 18740 19234.37 43.17 0 190681 19846 19292 19016 18462 18186 19155 18325 9800 5610 5000 13860 10 1 196000000 38024 5.02 0.90 12 0.71 3862.00 21591.00 29300 20240730 -33.79 16300 20241209 19.02 19650 -1.27 20250313 16380 18.44 20250228 29300 -33.79 20240730 16300 19.02 20241209 0.90 N 028050 5000 9800 억 84614773 N N 8923 N 00 N
4 20250317 140401 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 19340 600 2 3.20 20250836695 1055406 63.64 18800 19350 18800 24350 13120 18740 19187.81 43.17 0 203614 19846 19292 19016 18462 18186 19155 18325 9800 5610 5000 13860 10 1 196000000 37906 5.01 0.90 12 0.54 3862.00 21591.00 29300 20240730 -33.99 16300 20241209 18.65 19650 -1.58 20250313 16380 18.07 20250228 29300 -33.99 20240730 16300 18.65 20241209 0.90 N 028050 5000 9800 억 84614773 N N 8923 N 00 N
5 20250317 130400 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 19240 500 2 2.67 15643553630 816460 49.23 18800 19290 18800 24350 13120 18740 19160.33 43.17 0 142186 19846 19292 19016 18462 18186 19155 18325 9800 5610 5000 13860 10 1 196000000 37710 4.98 0.89 12 0.42 3862.00 21591.00 29300 20240730 -34.33 16300 20241209 18.04 19650 -2.09 20250313 16380 17.46 20250228 29300 -34.33 20240730 16300 18.04 20241209 0.90 N 028050 5000 9800 억 84614773 N N 8923 N 00 N
6 20250317 120400 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 19210 470 2 2.51 13463852990 703100 42.40 18800 19290 18800 24350 13120 18740 19149.39 43.17 0 128583 19846 19292 19016 18462 18186 19155 18325 9800 5610 5000 13860 10 1 196000000 37652 4.97 0.89 12 0.36 3862.00 21591.00 29300 20240730 -34.44 16300 20241209 17.85 19650 -2.24 20250313 16380 17.28 20250228 29300 -34.44 20240730 16300 17.85 20241209 0.90 N 028050 5000 9800 억 84614773 N N 8923 N 00 N
7 20250317 110400 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 19220 480 2 2.56 11032467870 576412 34.76 18800 19290 18800 24350 13120 18740 19140.04 43.17 0 107230 19846 19292 19016 18462 18186 19155 18325 9800 5610 5000 13860 10 1 196000000 37671 4.98 0.89 12 0.29 3862.00 21591.00 29300 20240730 -34.40 16300 20241209 17.91 19650 -2.19 20250313 16380 17.34 20250228 29300 -34.40 20240730 16300 17.91 20241209 0.90 N 028050 5000 9800 억 84614773 N N 8923 N 00 N
8 20250317 100402 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 19180 440 2 2.35 7902714105 413279 24.92 18800 19290 18800 24350 13120 18740 19122.17 43.17 0 93709 19846 19292 19016 18462 18186 19155 18325 9800 5610 5000 13860 10 1 196000000 37593 4.97 0.89 12 0.21 3862.00 21591.00 29300 20240730 -34.54 16300 20241209 17.67 19650 -2.39 20250313 16380 17.09 20250228 29300 -34.54 20240730 16300 17.67 20241209 0.90 N 028050 5000 9800 억 84614773 N N 8923 N 00 N
9 20250317 090401 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18890 150 2 0.80 543792150 28840 1.74 18800 18930 18800 24350 13120 18740 18856.30 43.17 0 -2209 19846 19292 19016 18462 18186 19155 18325 9800 5610 5000 13860 10 1 196000000 37024 4.89 0.87 12 0.01 3862.00 21591.00 29300 20240730 -35.53 16300 20241209 15.89 19650 -3.87 20250313 16380 15.32 20250228 29300 -35.53 20240730 16300 15.89 20241209 0.90 N 028050 5000 9800 억 84614773 N N 8923 N 00 N
10 20250314 160400 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18740 -560 5 -2.90 31459554770 1652553 40.13 19330 19570 18740 25050 13510 19300 19036.96 43.24 0 -443761 20153 19726 19223 18796 18293 19940 19010 9800 5750 5000 14280 10 1 196000000 36730 4.85 0.87 12 0.84 3862.00 21591.00 29300 20240730 -36.04 16300 20241209 14.97 19650 -4.63 20250313 16380 14.41 20250228 29300 -36.04 20240730 16300 14.97 20241209 0.94 N 028050 5000 9800 억 84749965 N N 8923 N 00 N
11 20250314 150403 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18800 -500 5 -2.59 27992629850 1467677 35.64 19330 19570 18750 25050 13510 19300 19072.58 43.24 0 -355023 20153 19726 19223 18796 18293 19940 19010 9800 5750 5000 14280 10 1 196000000 36848 4.87 0.87 12 0.75 3862.00 21591.00 29300 20240730 -35.84 16300 20241209 15.34 19650 -4.33 20250313 16380 14.77 20250228 29300 -35.84 20240730 16300 15.34 20241209 0.94 N 028050 5000 9800 억 84749965 N N 23874 N 00 N
12 20250314 140359 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18840 -460 5 -2.38 25232515215 1320854 32.07 19330 19570 18750 25050 13510 19300 19103.02 43.24 0 -295764 20153 19726 19223 18796 18293 19940 19010 9800 5750 5000 14280 10 1 196000000 36926 4.88 0.87 12 0.67 3862.00 21591.00 29300 20240730 -35.70 16300 20241209 15.58 19650 -4.12 20250313 16380 15.02 20250228 29300 -35.70 20240730 16300 15.58 20241209 0.94 N 028050 5000 9800 억 84749965 N N 23874 N 00 N