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
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
20250306,160350,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18720,1020,2,5.76,66152178100,3577518,156.20,17890,18840,17580,23000,12390,17700,18490.87,42.86,0,889996,18486,18092,17446,17052,16406,18290,17250,9800,5300,5000,13090,10,1,196000000,36691,4.87,1.06,12,1.83,3846.00,17721.00,29300,20240730,-36.11,16300,20241209,14.85,19250,-2.75,20250214,16380,14.29,20250228,29300,-36.11,20240730,16300,14.85,20241209,1.14,N,028050,5000,9800 억,,84011622,N,N,1366,N,00,N
20250306,150350,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18680,980,2,5.54,59975525550,3247327,141.78,17890,18840,17580,23000,12390,17700,18469.23,42.86,0,837687,18486,18092,17446,17052,16406,18290,17250,9800,5300,5000,13090,10,1,196000000,36613,4.86,1.05,12,1.66,3846.00,17721.00,29300,20240730,-36.25,16300,20241209,14.60,19250,-2.96,20250214,16380,14.04,20250228,29300,-36.25,20240730,16300,14.60,20241209,1.14,N,028050,5000,9800 억,,84011622,N,N,3719,N,00,N
20250306,140350,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18730,1030,2,5.82,52319603110,2837231,123.87,17890,18840,17580,23000,12390,17700,18440.41,42.86,0,752883,18486,18092,17446,17052,16406,18290,17250,9800,5300,5000,13090,10,1,196000000,36711,4.87,1.06,12,1.45,3846.00,17721.00,29300,20240730,-36.08,16300,20241209,14.91,19250,-2.70,20250214,16380,14.35,20250228,29300,-36.08,20240730,16300,14.91,20241209,1.14,N,028050,5000,9800 억,,84011622,N,N,3719,N,00,N
20250306,130349,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18590,890,2,5.03,43213613160,2351749,102.68,17890,18760,17580,23000,12390,17700,18375.14,42.86,0,598740,18486,18092,17446,17052,16406,18290,17250,9800,5300,5000,13090,10,1,196000000,36436,4.83,1.05,12,1.20,3846.00,17721.00,29300,20240730,-36.55,16300,20241209,14.05,19250,-3.43,20250214,16380,13.49,20250228,29300,-36.55,20240730,16300,14.05,20241209,1.14,N,028050,5000,9800 억,,84011622,N,N,3719,N,00,N
20250306,120350,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18700,1000,2,5.65,37130131475,2025363,88.43,17890,18760,17580,23000,12390,17700,18332.63,42.86,0,543921,18486,18092,17446,17052,16406,18290,17250,9800,5300,5000,13090,10,1,196000000,36652,4.86,1.06,12,1.03,3846.00,17721.00,29300,20240730,-36.18,16300,20241209,14.72,19250,-2.86,20250214,16380,14.16,20250228,29300,-36.18,20240730,16300,14.72,20241209,1.14,N,028050,5000,9800 억,,84011622,N,N,3719,N,00,N
20250306,110349,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18470,770,2,4.35,24834760010,1365487,59.62,17890,18490,17580,23000,12390,17700,18187.53,42.86,0,314257,18486,18092,17446,17052,16406,18290,17250,9800,5300,5000,13090,10,1,196000000,36201,4.80,1.04,12,0.70,3846.00,17721.00,29300,20240730,-36.96,16300,20241209,13.31,19250,-4.05,20250214,16380,12.76,20250228,29300,-36.96,20240730,16300,13.31,20241209,1.14,N,028050,5000,9800 억,,84011622,N,N,3719,N,00,N
20250306,100350,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18280,580,2,3.28,13380152280,741008,32.35,17890,18360,17580,23000,12390,17700,18056.76,42.86,0,157206,18486,18092,17446,17052,16406,18290,17250,9800,5300,5000,13090,10,1,196000000,35829,4.75,1.03,12,0.38,3846.00,17721.00,29300,20240730,-37.61,16300,20241209,12.15,19250,-5.04,20250214,16380,11.60,20250228,29300,-37.61,20240730,16300,12.15,20241209,1.14,N,028050,5000,9800 억,,84011622,N,N,3719,N,00,N
20250306,090352,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17870,170,2,0.96,1335694840,74960,3.27,17890,18000,17580,23000,12390,17700,17819.01,42.86,0,-20026,18486,18092,17446,17052,16406,18290,17250,9800,5300,5000,13090,10,1,196000000,35025,4.65,1.01,12,0.04,3846.00,17721.00,29300,20240730,-39.01,16300,20241209,9.63,19250,-7.17,20250214,16380,9.10,20250228,29300,-39.01,20240730,16300,9.63,20241209,1.14,N,028050,5000,9800 억,,84011622,N,N,3719,N,00,N
20250305,160347,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17700,830,2,4.92,40020379420,2287567,96.04,16800,17840,16800,21900,11810,16870,17494.62,42.72,0,307606,17690,17280,16830,16420,15970,17485,16625,9800,5030,5000,12480,10,1,196000000,34692,4.60,1.00,12,1.17,3846.00,17721.00,29300,20240730,-39.59,16300,20241209,8.59,19250,-8.05,20250214,16380,8.06,20250228,29300,-39.59,20240730,16300,8.59,20241209,1.01,N,028050,5000,9800 억,,83727258,N,N,3719,N,00,N
20250305,150348,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17780,910,2,5.39,35369040695,2025507,85.04,16800,17840,16800,21900,11810,16870,17461.83,42.72,0,324170,17690,17280,16830,16420,15970,17485,16625,9800,5030,5000,12480,10,1,196000000,34849,4.62,1.00,12,1.03,3846.00,17721.00,29300,20240730,-39.32,16300,20241209,9.08,19250,-7.64,20250214,16380,8.55,20250228,29300,-39.32,20240730,16300,9.08,20241209,1.01,N,028050,5000,9800 억,,83727258,N,N,6055,N,00,N
20250305,140346,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17700,830,2,4.92,29674793220,1705254,71.59,16800,17780,16800,21900,11810,16870,17401.99,42.72,0,293911,17690,17280,16830,16420,15970,17485,16625,9800,5030,5000,12480,10,1,196000000,34692,4.60,1.00,12,0.87,3846.00,17721.00,29300,20240730,-39.59,16300,20241209,8.59,19250,-8.05,20250214,16380,8.06,20250228,29300,-39.59,20240730,16300,8.59,20241209,1.01,N,028050,5000,9800 억,,83727258,N,N,6055,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 160350 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18720 1020 2 5.76 66152178100 3577518 156.20 17890 18840 17580 23000 12390 17700 18490.87 42.86 0 889996 18486 18092 17446 17052 16406 18290 17250 9800 5300 5000 13090 10 1 196000000 36691 4.87 1.06 12 1.83 3846.00 17721.00 29300 20240730 -36.11 16300 20241209 14.85 19250 -2.75 20250214 16380 14.29 20250228 29300 -36.11 20240730 16300 14.85 20241209 1.14 N 028050 5000 9800 억 84011622 N N 1366 N 00 N
3 20250306 150350 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18680 980 2 5.54 59975525550 3247327 141.78 17890 18840 17580 23000 12390 17700 18469.23 42.86 0 837687 18486 18092 17446 17052 16406 18290 17250 9800 5300 5000 13090 10 1 196000000 36613 4.86 1.05 12 1.66 3846.00 17721.00 29300 20240730 -36.25 16300 20241209 14.60 19250 -2.96 20250214 16380 14.04 20250228 29300 -36.25 20240730 16300 14.60 20241209 1.14 N 028050 5000 9800 억 84011622 N N 3719 N 00 N
4 20250306 140350 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18730 1030 2 5.82 52319603110 2837231 123.87 17890 18840 17580 23000 12390 17700 18440.41 42.86 0 752883 18486 18092 17446 17052 16406 18290 17250 9800 5300 5000 13090 10 1 196000000 36711 4.87 1.06 12 1.45 3846.00 17721.00 29300 20240730 -36.08 16300 20241209 14.91 19250 -2.70 20250214 16380 14.35 20250228 29300 -36.08 20240730 16300 14.91 20241209 1.14 N 028050 5000 9800 억 84011622 N N 3719 N 00 N
5 20250306 130349 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18590 890 2 5.03 43213613160 2351749 102.68 17890 18760 17580 23000 12390 17700 18375.14 42.86 0 598740 18486 18092 17446 17052 16406 18290 17250 9800 5300 5000 13090 10 1 196000000 36436 4.83 1.05 12 1.20 3846.00 17721.00 29300 20240730 -36.55 16300 20241209 14.05 19250 -3.43 20250214 16380 13.49 20250228 29300 -36.55 20240730 16300 14.05 20241209 1.14 N 028050 5000 9800 억 84011622 N N 3719 N 00 N
6 20250306 120350 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18700 1000 2 5.65 37130131475 2025363 88.43 17890 18760 17580 23000 12390 17700 18332.63 42.86 0 543921 18486 18092 17446 17052 16406 18290 17250 9800 5300 5000 13090 10 1 196000000 36652 4.86 1.06 12 1.03 3846.00 17721.00 29300 20240730 -36.18 16300 20241209 14.72 19250 -2.86 20250214 16380 14.16 20250228 29300 -36.18 20240730 16300 14.72 20241209 1.14 N 028050 5000 9800 억 84011622 N N 3719 N 00 N
7 20250306 110349 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18470 770 2 4.35 24834760010 1365487 59.62 17890 18490 17580 23000 12390 17700 18187.53 42.86 0 314257 18486 18092 17446 17052 16406 18290 17250 9800 5300 5000 13090 10 1 196000000 36201 4.80 1.04 12 0.70 3846.00 17721.00 29300 20240730 -36.96 16300 20241209 13.31 19250 -4.05 20250214 16380 12.76 20250228 29300 -36.96 20240730 16300 13.31 20241209 1.14 N 028050 5000 9800 억 84011622 N N 3719 N 00 N
8 20250306 100350 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18280 580 2 3.28 13380152280 741008 32.35 17890 18360 17580 23000 12390 17700 18056.76 42.86 0 157206 18486 18092 17446 17052 16406 18290 17250 9800 5300 5000 13090 10 1 196000000 35829 4.75 1.03 12 0.38 3846.00 17721.00 29300 20240730 -37.61 16300 20241209 12.15 19250 -5.04 20250214 16380 11.60 20250228 29300 -37.61 20240730 16300 12.15 20241209 1.14 N 028050 5000 9800 억 84011622 N N 3719 N 00 N
9 20250306 090352 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17870 170 2 0.96 1335694840 74960 3.27 17890 18000 17580 23000 12390 17700 17819.01 42.86 0 -20026 18486 18092 17446 17052 16406 18290 17250 9800 5300 5000 13090 10 1 196000000 35025 4.65 1.01 12 0.04 3846.00 17721.00 29300 20240730 -39.01 16300 20241209 9.63 19250 -7.17 20250214 16380 9.10 20250228 29300 -39.01 20240730 16300 9.63 20241209 1.14 N 028050 5000 9800 억 84011622 N N 3719 N 00 N
10 20250305 160347 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17700 830 2 4.92 40020379420 2287567 96.04 16800 17840 16800 21900 11810 16870 17494.62 42.72 0 307606 17690 17280 16830 16420 15970 17485 16625 9800 5030 5000 12480 10 1 196000000 34692 4.60 1.00 12 1.17 3846.00 17721.00 29300 20240730 -39.59 16300 20241209 8.59 19250 -8.05 20250214 16380 8.06 20250228 29300 -39.59 20240730 16300 8.59 20241209 1.01 N 028050 5000 9800 억 83727258 N N 3719 N 00 N
11 20250305 150348 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17780 910 2 5.39 35369040695 2025507 85.04 16800 17840 16800 21900 11810 16870 17461.83 42.72 0 324170 17690 17280 16830 16420 15970 17485 16625 9800 5030 5000 12480 10 1 196000000 34849 4.62 1.00 12 1.03 3846.00 17721.00 29300 20240730 -39.32 16300 20241209 9.08 19250 -7.64 20250214 16380 8.55 20250228 29300 -39.32 20240730 16300 9.08 20241209 1.01 N 028050 5000 9800 억 83727258 N N 6055 N 00 N
12 20250305 140346 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17700 830 2 4.92 29674793220 1705254 71.59 16800 17780 16800 21900 11810 16870 17401.99 42.72 0 293911 17690 17280 16830 16420 15970 17485 16625 9800 5030 5000 12480 10 1 196000000 34692 4.60 1.00 12 0.87 3846.00 17721.00 29300 20240730 -39.59 16300 20241209 8.59 19250 -8.05 20250214 16380 8.06 20250228 29300 -39.59 20240730 16300 8.59 20241209 1.01 N 028050 5000 9800 억 83727258 N N 6055 N 00 N