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
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
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
20250317,131122,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16570,190,2,1.16,705961275,42835,41.54,16330,16670,16270,21250,11470,16380,16480.94,4.72,0,1835,17173,16776,16493,16096,15813,16635,15955,346,4870,500,11790,10,1,69261540,11477,6.74,0.72,12,0.06,2457.00,22914.00,16950,20250312,-2.24,11770,20240311,40.78,16950,-2.24,20250312,14330,15.63,20250102,16950,-2.24,20250312,11880,39.48,20240319,0.30,N,300720,500,346 억,,3267469,N,N,774,N,00,N
20250317,121121,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16550,170,2,1.04,668895160,40596,39.37,16330,16670,16270,21250,11470,16380,16476.87,4.72,0,1484,17173,16776,16493,16096,15813,16635,15955,346,4870,500,11790,10,1,69261540,11463,6.74,0.72,12,0.06,2457.00,22914.00,16950,20250312,-2.36,11770,20240311,40.61,16950,-2.36,20250312,14330,15.49,20250102,16950,-2.36,20250312,11880,39.31,20240319,0.30,N,300720,500,346 억,,3267469,N,N,774,N,00,N
20250317,111121,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16490,110,2,0.67,585950960,35580,34.50,16330,16670,16270,21250,11470,16380,16468.55,4.72,0,2516,17173,16776,16493,16096,15813,16635,15955,346,4870,500,11790,10,1,69261540,11421,6.71,0.72,12,0.05,2457.00,22914.00,16950,20250312,-2.71,11770,20240311,40.10,16950,-2.71,20250312,14330,15.07,20250102,16950,-2.71,20250312,11880,38.80,20240319,0.30,N,300720,500,346 억,,3267469,N,N,774,N,00,N
20250317,101120,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16510,130,2,0.79,342108795,20780,20.15,16330,16670,16270,21250,11470,16380,16463.37,4.72,0,431,17173,16776,16493,16096,15813,16635,15955,346,4870,500,11790,10,1,69261540,11435,6.72,0.72,12,0.03,2457.00,22914.00,16950,20250312,-2.60,11770,20240311,40.27,16950,-2.60,20250312,14330,15.21,20250102,16950,-2.60,20250312,11880,38.97,20240319,0.30,N,300720,500,346 억,,3267469,N,N,774,N,00,N
20250317,091124,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16440,60,2,0.37,42146830,2563,2.49,16330,16670,16270,21250,11470,16380,16444.33,4.72,0,-232,17173,16776,16493,16096,15813,16635,15955,346,4870,500,11790,10,1,69261540,11387,6.69,0.72,12,0.00,2457.00,22914.00,16950,20250312,-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
20250314,161116,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16380,-370,5,-2.21,1705694985,102980,86.52,16850,16890,16210,21750,11730,16750,16563.38,4.72,0,-518,17110,16930,16720,16540,16330,17020,16630,346,5000,500,12060,10,1,69261540,11345,6.67,0.71,12,0.15,2457.00,22914.00,16950,20250312,-3.36,11770,20240311,39.17,16950,-3.36,20250312,14330,14.31,20250102,16950,-3.36,20250312,11870,37.99,20240314,0.32,N,300720,500,346 억,,3266488,N,N,774,N,00,N
20250314,151125,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16470,-280,5,-1.67,1640442935,98998,83.17,16850,16890,16210,21750,11730,16750,16570.47,4.72,0,1320,17110,16930,16720,16540,16330,17020,16630,346,5000,500,12060,10,1,69261540,11407,6.70,0.72,12,0.14,2457.00,22914.00,16950,20250312,-2.83,11770,20240311,39.93,16950,-2.83,20250312,14330,14.93,20250102,16950,-2.83,20250312,11870,38.75,20240314,0.32,N,300720,500,346 억,,3266488,N,N,2307,N,00,N
20250314,141118,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16280,-470,5,-2.81,1385297750,83359,70.03,16850,16890,16210,21750,11730,16750,16618.45,4.72,0,3739,17110,16930,16720,16540,16330,17020,16630,346,5000,500,12060,10,1,69261540,11276,6.63,0.71,12,0.12,2457.00,22914.00,16950,20250312,-3.95,11770,20240311,38.32,16950,-3.95,20250312,14330,13.61,20250102,16950,-3.95,20250312,11870,37.15,20240314,0.32,N,300720,500,346 억,,3266488,N,N,2307,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 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
3 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
4 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
5 20250317 131122 55 60.00 KOSPI200 비금속 N N N Y 60 N 16570 190 2 1.16 705961275 42835 41.54 16330 16670 16270 21250 11470 16380 16480.94 4.72 0 1835 17173 16776 16493 16096 15813 16635 15955 346 4870 500 11790 10 1 69261540 11477 6.74 0.72 12 0.06 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 0.30 N 300720 500 346 억 3267469 N N 774 N 00 N
6 20250317 121121 55 60.00 KOSPI200 비금속 N N N Y 60 N 16550 170 2 1.04 668895160 40596 39.37 16330 16670 16270 21250 11470 16380 16476.87 4.72 0 1484 17173 16776 16493 16096 15813 16635 15955 346 4870 500 11790 10 1 69261540 11463 6.74 0.72 12 0.06 2457.00 22914.00 16950 20250312 -2.36 11770 20240311 40.61 16950 -2.36 20250312 14330 15.49 20250102 16950 -2.36 20250312 11880 39.31 20240319 0.30 N 300720 500 346 억 3267469 N N 774 N 00 N
7 20250317 111121 55 60.00 KOSPI200 비금속 N N N Y 60 N 16490 110 2 0.67 585950960 35580 34.50 16330 16670 16270 21250 11470 16380 16468.55 4.72 0 2516 17173 16776 16493 16096 15813 16635 15955 346 4870 500 11790 10 1 69261540 11421 6.71 0.72 12 0.05 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 0.30 N 300720 500 346 억 3267469 N N 774 N 00 N
8 20250317 101120 55 60.00 KOSPI200 비금속 N N N Y 60 N 16510 130 2 0.79 342108795 20780 20.15 16330 16670 16270 21250 11470 16380 16463.37 4.72 0 431 17173 16776 16493 16096 15813 16635 15955 346 4870 500 11790 10 1 69261540 11435 6.72 0.72 12 0.03 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 0.30 N 300720 500 346 억 3267469 N N 774 N 00 N
9 20250317 091124 55 60.00 KOSPI200 비금속 N N N Y 60 N 16440 60 2 0.37 42146830 2563 2.49 16330 16670 16270 21250 11470 16380 16444.33 4.72 0 -232 17173 16776 16493 16096 15813 16635 15955 346 4870 500 11790 10 1 69261540 11387 6.69 0.72 12 0.00 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
10 20250314 161116 55 60.00 KOSPI200 비금속 N N N Y 60 N 16380 -370 5 -2.21 1705694985 102980 86.52 16850 16890 16210 21750 11730 16750 16563.38 4.72 0 -518 17110 16930 16720 16540 16330 17020 16630 346 5000 500 12060 10 1 69261540 11345 6.67 0.71 12 0.15 2457.00 22914.00 16950 20250312 -3.36 11770 20240311 39.17 16950 -3.36 20250312 14330 14.31 20250102 16950 -3.36 20250312 11870 37.99 20240314 0.32 N 300720 500 346 억 3266488 N N 774 N 00 N
11 20250314 151125 55 60.00 KOSPI200 비금속 N N N Y 60 N 16470 -280 5 -1.67 1640442935 98998 83.17 16850 16890 16210 21750 11730 16750 16570.47 4.72 0 1320 17110 16930 16720 16540 16330 17020 16630 346 5000 500 12060 10 1 69261540 11407 6.70 0.72 12 0.14 2457.00 22914.00 16950 20250312 -2.83 11770 20240311 39.93 16950 -2.83 20250312 14330 14.93 20250102 16950 -2.83 20250312 11870 38.75 20240314 0.32 N 300720 500 346 억 3266488 N N 2307 N 00 N
12 20250314 141118 55 60.00 KOSPI200 비금속 N N N Y 60 N 16280 -470 5 -2.81 1385297750 83359 70.03 16850 16890 16210 21750 11730 16750 16618.45 4.72 0 3739 17110 16930 16720 16540 16330 17020 16630 346 5000 500 12060 10 1 69261540 11276 6.63 0.71 12 0.12 2457.00 22914.00 16950 20250312 -3.95 11770 20240311 38.32 16950 -3.95 20250312 14330 13.61 20250102 16950 -3.95 20250312 11870 37.15 20240314 0.32 N 300720 500 346 억 3266488 N N 2307 N 00 N