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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005250/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
20250306,160202,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14330,110,2,0.77,739221400,51524,106.15,14330,14490,14200,18480,9960,14220,14347.16,9.32,0,9374,14600,14410,14210,14020,13820,14505,14115,253,4260,500,10520,10,1,47028210,6739,-13.11,0.71,12,0.11,-1093.00,20155.00,18490,20240819,-22.50,12940,20240703,10.74,17320,-17.26,20250102,13700,4.60,20250304,18490,-22.50,20240819,12940,10.74,20240703,0.41,N,005250,500,253 억,,4382933,N,N,668,N,00,N
20250306,150201,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14320,100,2,0.70,659847080,45982,94.73,14330,14490,14200,18480,9960,14220,14350.12,9.32,0,7256,14600,14410,14210,14020,13820,14505,14115,253,4260,500,10520,10,1,47028210,6734,-13.10,0.71,12,0.10,-1093.00,20155.00,18490,20240819,-22.55,12940,20240703,10.66,17320,-17.32,20250102,13700,4.53,20250304,18490,-22.55,20240819,12940,10.66,20240703,0.41,N,005250,500,253 억,,4382933,N,N,777,N,00,N
20250306,140202,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14330,110,2,0.77,593365210,41336,85.16,14330,14490,14200,18480,9960,14220,14354.68,9.32,0,6853,14600,14410,14210,14020,13820,14505,14115,253,4260,500,10520,10,1,47028210,6739,-13.11,0.71,12,0.09,-1093.00,20155.00,18490,20240819,-22.50,12940,20240703,10.74,17320,-17.26,20250102,13700,4.60,20250304,18490,-22.50,20240819,12940,10.74,20240703,0.41,N,005250,500,253 억,,4382933,N,N,777,N,00,N
20250306,130201,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14340,120,2,0.84,516672860,35982,74.13,14330,14490,14200,18480,9960,14220,14359.20,9.32,0,4523,14600,14410,14210,14020,13820,14505,14115,253,4260,500,10520,10,1,47028210,6744,-13.12,0.71,12,0.08,-1093.00,20155.00,18490,20240819,-22.44,12940,20240703,10.82,17320,-17.21,20250102,13700,4.67,20250304,18490,-22.44,20240819,12940,10.82,20240703,0.41,N,005250,500,253 억,,4382933,N,N,777,N,00,N
20250306,120202,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14350,130,2,0.91,471380845,32822,67.62,14330,14490,14200,18480,9960,14220,14361.73,9.32,0,5700,14600,14410,14210,14020,13820,14505,14115,253,4260,500,10520,10,1,47028210,6749,-13.13,0.71,12,0.07,-1093.00,20155.00,18490,20240819,-22.39,12940,20240703,10.90,17320,-17.15,20250102,13700,4.74,20250304,18490,-22.39,20240819,12940,10.90,20240703,0.41,N,005250,500,253 억,,4382933,N,N,777,N,00,N
20250306,110201,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14360,140,2,0.98,416019925,28967,59.68,14330,14490,14200,18480,9960,14220,14361.86,9.32,0,5849,14600,14410,14210,14020,13820,14505,14115,253,4260,500,10520,10,1,47028210,6753,-13.14,0.71,12,0.06,-1093.00,20155.00,18490,20240819,-22.34,12940,20240703,10.97,17320,-17.09,20250102,13700,4.82,20250304,18490,-22.34,20240819,12940,10.97,20240703,0.41,N,005250,500,253 억,,4382933,N,N,777,N,00,N
20250306,100202,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14310,90,2,0.63,273123665,19005,39.15,14330,14490,14200,18480,9960,14220,14371.15,9.32,0,2356,14600,14410,14210,14020,13820,14505,14115,253,4260,500,10520,10,1,47028210,6730,-13.09,0.71,12,0.04,-1093.00,20155.00,18490,20240819,-22.61,12940,20240703,10.59,17320,-17.38,20250102,13700,4.45,20250304,18490,-22.61,20240819,12940,10.59,20240703,0.41,N,005250,500,253 억,,4382933,N,N,777,N,00,N
20250306,090202,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14240,20,2,0.14,13155880,922,1.90,14330,14330,14200,18480,9960,14220,14268.85,9.32,0,-552,14600,14410,14210,14020,13820,14505,14115,253,4260,500,10520,10,1,47028210,6697,-13.03,0.71,12,0.00,-1093.00,20155.00,18490,20240819,-22.99,12940,20240703,10.05,17320,-17.78,20250102,13700,3.94,20250304,18490,-22.99,20240819,12940,10.05,20240703,0.41,N,005250,500,253 억,,4382933,N,N,777,N,00,N
20250305,160200,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14220,170,2,1.21,692145680,48514,86.35,14050,14400,14010,18260,9840,14050,14267.04,9.30,0,9368,14283,14166,13933,13816,13583,14225,13875,253,4210,500,10390,10,1,47028210,6687,-13.01,0.71,12,0.10,-1093.00,20155.00,18490,20240819,-23.09,12940,20240703,9.89,17320,-17.90,20250102,13700,3.80,20250304,18490,-23.09,20240819,12940,9.89,20240703,0.40,N,005250,500,253 억,,4372965,N,N,777,N,00,N
20250305,150201,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14220,170,2,1.21,638202170,44719,79.60,14050,14400,14010,18260,9840,14050,14271.39,9.30,0,9626,14283,14166,13933,13816,13583,14225,13875,253,4210,500,10390,10,1,47028210,6687,-13.01,0.71,12,0.10,-1093.00,20155.00,18490,20240819,-23.09,12940,20240703,9.89,17320,-17.90,20250102,13700,3.80,20250304,18490,-23.09,20240819,12940,9.89,20240703,0.40,N,005250,500,253 억,,4372965,N,N,249,N,00,N
20250305,140200,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14230,180,2,1.28,567356885,39726,70.71,14050,14400,14010,18260,9840,14050,14281.76,9.30,0,10618,14283,14166,13933,13816,13583,14225,13875,253,4210,500,10390,10,1,47028210,6692,-13.02,0.71,12,0.08,-1093.00,20155.00,18490,20240819,-23.04,12940,20240703,9.97,17320,-17.84,20250102,13700,3.87,20250304,18490,-23.04,20240819,12940,9.97,20240703,0.40,N,005250,500,253 억,,4372965,N,N,249,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 20250306 160202 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 14330 110 2 0.77 739221400 51524 106.15 14330 14490 14200 18480 9960 14220 14347.16 9.32 0 9374 14600 14410 14210 14020 13820 14505 14115 253 4260 500 10520 10 1 47028210 6739 -13.11 0.71 12 0.11 -1093.00 20155.00 18490 20240819 -22.50 12940 20240703 10.74 17320 -17.26 20250102 13700 4.60 20250304 18490 -22.50 20240819 12940 10.74 20240703 0.41 N 005250 500 253 억 4382933 N N 668 N 00 N
3 20250306 150201 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 14320 100 2 0.70 659847080 45982 94.73 14330 14490 14200 18480 9960 14220 14350.12 9.32 0 7256 14600 14410 14210 14020 13820 14505 14115 253 4260 500 10520 10 1 47028210 6734 -13.10 0.71 12 0.10 -1093.00 20155.00 18490 20240819 -22.55 12940 20240703 10.66 17320 -17.32 20250102 13700 4.53 20250304 18490 -22.55 20240819 12940 10.66 20240703 0.41 N 005250 500 253 억 4382933 N N 777 N 00 N
4 20250306 140202 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 14330 110 2 0.77 593365210 41336 85.16 14330 14490 14200 18480 9960 14220 14354.68 9.32 0 6853 14600 14410 14210 14020 13820 14505 14115 253 4260 500 10520 10 1 47028210 6739 -13.11 0.71 12 0.09 -1093.00 20155.00 18490 20240819 -22.50 12940 20240703 10.74 17320 -17.26 20250102 13700 4.60 20250304 18490 -22.50 20240819 12940 10.74 20240703 0.41 N 005250 500 253 억 4382933 N N 777 N 00 N
5 20250306 130201 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 14340 120 2 0.84 516672860 35982 74.13 14330 14490 14200 18480 9960 14220 14359.20 9.32 0 4523 14600 14410 14210 14020 13820 14505 14115 253 4260 500 10520 10 1 47028210 6744 -13.12 0.71 12 0.08 -1093.00 20155.00 18490 20240819 -22.44 12940 20240703 10.82 17320 -17.21 20250102 13700 4.67 20250304 18490 -22.44 20240819 12940 10.82 20240703 0.41 N 005250 500 253 억 4382933 N N 777 N 00 N
6 20250306 120202 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 14350 130 2 0.91 471380845 32822 67.62 14330 14490 14200 18480 9960 14220 14361.73 9.32 0 5700 14600 14410 14210 14020 13820 14505 14115 253 4260 500 10520 10 1 47028210 6749 -13.13 0.71 12 0.07 -1093.00 20155.00 18490 20240819 -22.39 12940 20240703 10.90 17320 -17.15 20250102 13700 4.74 20250304 18490 -22.39 20240819 12940 10.90 20240703 0.41 N 005250 500 253 억 4382933 N N 777 N 00 N
7 20250306 110201 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 14360 140 2 0.98 416019925 28967 59.68 14330 14490 14200 18480 9960 14220 14361.86 9.32 0 5849 14600 14410 14210 14020 13820 14505 14115 253 4260 500 10520 10 1 47028210 6753 -13.14 0.71 12 0.06 -1093.00 20155.00 18490 20240819 -22.34 12940 20240703 10.97 17320 -17.09 20250102 13700 4.82 20250304 18490 -22.34 20240819 12940 10.97 20240703 0.41 N 005250 500 253 억 4382933 N N 777 N 00 N
8 20250306 100202 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 14310 90 2 0.63 273123665 19005 39.15 14330 14490 14200 18480 9960 14220 14371.15 9.32 0 2356 14600 14410 14210 14020 13820 14505 14115 253 4260 500 10520 10 1 47028210 6730 -13.09 0.71 12 0.04 -1093.00 20155.00 18490 20240819 -22.61 12940 20240703 10.59 17320 -17.38 20250102 13700 4.45 20250304 18490 -22.61 20240819 12940 10.59 20240703 0.41 N 005250 500 253 억 4382933 N N 777 N 00 N
9 20250306 090202 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 14240 20 2 0.14 13155880 922 1.90 14330 14330 14200 18480 9960 14220 14268.85 9.32 0 -552 14600 14410 14210 14020 13820 14505 14115 253 4260 500 10520 10 1 47028210 6697 -13.03 0.71 12 0.00 -1093.00 20155.00 18490 20240819 -22.99 12940 20240703 10.05 17320 -17.78 20250102 13700 3.94 20250304 18490 -22.99 20240819 12940 10.05 20240703 0.41 N 005250 500 253 억 4382933 N N 777 N 00 N
10 20250305 160200 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 14220 170 2 1.21 692145680 48514 86.35 14050 14400 14010 18260 9840 14050 14267.04 9.30 0 9368 14283 14166 13933 13816 13583 14225 13875 253 4210 500 10390 10 1 47028210 6687 -13.01 0.71 12 0.10 -1093.00 20155.00 18490 20240819 -23.09 12940 20240703 9.89 17320 -17.90 20250102 13700 3.80 20250304 18490 -23.09 20240819 12940 9.89 20240703 0.40 N 005250 500 253 억 4372965 N N 777 N 00 N
11 20250305 150201 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 14220 170 2 1.21 638202170 44719 79.60 14050 14400 14010 18260 9840 14050 14271.39 9.30 0 9626 14283 14166 13933 13816 13583 14225 13875 253 4210 500 10390 10 1 47028210 6687 -13.01 0.71 12 0.10 -1093.00 20155.00 18490 20240819 -23.09 12940 20240703 9.89 17320 -17.90 20250102 13700 3.80 20250304 18490 -23.09 20240819 12940 9.89 20240703 0.40 N 005250 500 253 억 4372965 N N 249 N 00 N
12 20250305 140200 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 14230 180 2 1.28 567356885 39726 70.71 14050 14400 14010 18260 9840 14050 14281.76 9.30 0 10618 14283 14166 13933 13816 13583 14225 13875 253 4210 500 10390 10 1 47028210 6692 -13.02 0.71 12 0.08 -1093.00 20155.00 18490 20240819 -23.04 12940 20240703 9.97 17320 -17.84 20250102 13700 3.87 20250304 18490 -23.04 20240819 12940 9.97 20240703 0.40 N 005250 500 253 억 4372965 N N 249 N 00 N