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
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
20250306,161043,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16360,550,2,3.48,1537909915,94929,111.12,16030,16400,15870,20550,11070,15810,16200.41,4.67,0,27475,16296,16052,15816,15572,15336,16175,15695,346,4740,500,11380,10,1,69261540,11331,6.66,0.71,12,0.14,2457.00,22914.00,16880,20240605,-3.08,11770,20240311,39.00,16690,-1.98,20250226,14330,14.17,20250102,16880,-3.08,20240605,11770,39.00,20240311,0.33,N,300720,500,346 억,,3236950,N,N,120,N,00,N
20250306,151043,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16290,480,2,3.04,1438996510,88874,104.03,16030,16400,15870,20550,11070,15810,16191.42,4.67,0,26388,16296,16052,15816,15572,15336,16175,15695,346,4740,500,11380,10,1,69261540,11283,6.63,0.71,12,0.13,2457.00,22914.00,16880,20240605,-3.50,11770,20240311,38.40,16690,-2.40,20250226,14330,13.68,20250102,16880,-3.50,20240605,11770,38.40,20240311,0.33,N,300720,500,346 억,,3236950,N,N,1165,N,00,N
20250306,141043,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16330,520,2,3.29,1240289025,76658,89.73,16030,16400,15870,20550,11070,15810,16179.51,4.67,0,25872,16296,16052,15816,15572,15336,16175,15695,346,4740,500,11380,10,1,69261540,11310,6.65,0.71,12,0.11,2457.00,22914.00,16880,20240605,-3.26,11770,20240311,38.74,16690,-2.16,20250226,14330,13.96,20250102,16880,-3.26,20240605,11770,38.74,20240311,0.33,N,300720,500,346 억,,3236950,N,N,1165,N,00,N
20250306,131043,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16200,390,2,2.47,830778600,51533,60.32,16030,16250,15870,20550,11070,15810,16121.29,4.67,0,21845,16296,16052,15816,15572,15336,16175,15695,346,4740,500,11380,10,1,69261540,11220,6.59,0.71,12,0.07,2457.00,22914.00,16880,20240605,-4.03,11770,20240311,37.64,16690,-2.94,20250226,14330,13.05,20250102,16880,-4.03,20240605,11770,37.64,20240311,0.33,N,300720,500,346 억,,3236950,N,N,1165,N,00,N
20250306,121042,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16200,390,2,2.47,700592930,43489,50.90,16030,16250,15870,20550,11070,15810,16109.66,4.67,0,19688,16296,16052,15816,15572,15336,16175,15695,346,4740,500,11380,10,1,69261540,11220,6.59,0.71,12,0.06,2457.00,22914.00,16880,20240605,-4.03,11770,20240311,37.64,16690,-2.94,20250226,14330,13.05,20250102,16880,-4.03,20240605,11770,37.64,20240311,0.33,N,300720,500,346 억,,3236950,N,N,1165,N,00,N
20250306,111039,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16200,390,2,2.47,509160220,31668,37.07,16030,16250,15870,20550,11070,15810,16078.07,4.67,0,16329,16296,16052,15816,15572,15336,16175,15695,346,4740,500,11380,10,1,69261540,11220,6.59,0.71,12,0.05,2457.00,22914.00,16880,20240605,-4.03,11770,20240311,37.64,16690,-2.94,20250226,14330,13.05,20250102,16880,-4.03,20240605,11770,37.64,20240311,0.33,N,300720,500,346 억,,3236950,N,N,1165,N,00,N
20250306,101041,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16060,250,2,1.58,205359645,12808,14.99,16030,16160,15870,20550,11070,15810,16033.70,4.67,0,1239,16296,16052,15816,15572,15336,16175,15695,346,4740,500,11380,10,1,69261540,11123,6.54,0.70,12,0.02,2457.00,22914.00,16880,20240605,-4.86,11770,20240311,36.45,16690,-3.77,20250226,14330,12.07,20250102,16880,-4.86,20240605,11770,36.45,20240311,0.33,N,300720,500,346 억,,3236950,N,N,1165,N,00,N
20250306,091046,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16150,340,2,2.15,55877070,3483,4.08,16030,16160,15870,20550,11070,15810,16042.80,4.67,0,1548,16296,16052,15816,15572,15336,16175,15695,346,4740,500,11380,10,1,69261540,11186,6.57,0.70,12,0.01,2457.00,22914.00,16880,20240605,-4.32,11770,20240311,37.21,16690,-3.24,20250226,14330,12.70,20250102,16880,-4.32,20240605,11770,37.21,20240311,0.33,N,300720,500,346 억,,3236950,N,N,1165,N,00,N
20250305,161030,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15810,360,2,2.33,1354793245,85362,139.77,15580,16060,15580,20050,10820,15450,15871.15,4.66,0,4553,15816,15632,15516,15332,15216,15575,15275,346,4600,500,11120,10,1,69261540,10950,6.43,0.69,12,0.12,2457.00,22914.00,16880,20240605,-6.34,11770,20240311,34.32,16690,-5.27,20250226,14330,10.33,20250102,16880,-6.34,20240605,11770,34.32,20240311,0.33,N,300720,500,346 억,,3224523,N,N,1165,N,00,N
20250305,151035,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15860,410,2,2.65,1239213775,78059,127.81,15580,16060,15580,20050,10820,15450,15875.35,4.66,0,4760,15816,15632,15516,15332,15216,15575,15275,346,4600,500,11120,10,1,69261540,10985,6.46,0.69,12,0.11,2457.00,22914.00,16880,20240605,-6.04,11770,20240311,34.75,16690,-4.97,20250226,14330,10.68,20250102,16880,-6.04,20240605,11770,34.75,20240311,0.33,N,300720,500,346 억,,3224523,N,N,2938,N,00,N
20250305,141034,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15990,540,2,3.50,996883765,62821,102.86,15580,16060,15580,20050,10820,15450,15868.64,4.66,0,6409,15816,15632,15516,15332,15216,15575,15275,346,4600,500,11120,10,1,69261540,11075,6.51,0.70,12,0.09,2457.00,22914.00,16880,20240605,-5.27,11770,20240311,35.85,16690,-4.19,20250226,14330,11.58,20250102,16880,-5.27,20240605,11770,35.85,20240311,0.33,N,300720,500,346 억,,3224523,N,N,2938,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 161043 55 60.00 KOSPI200 비금속 N N N Y 60 N 16360 550 2 3.48 1537909915 94929 111.12 16030 16400 15870 20550 11070 15810 16200.41 4.67 0 27475 16296 16052 15816 15572 15336 16175 15695 346 4740 500 11380 10 1 69261540 11331 6.66 0.71 12 0.14 2457.00 22914.00 16880 20240605 -3.08 11770 20240311 39.00 16690 -1.98 20250226 14330 14.17 20250102 16880 -3.08 20240605 11770 39.00 20240311 0.33 N 300720 500 346 억 3236950 N N 120 N 00 N
3 20250306 151043 55 60.00 KOSPI200 비금속 N N N Y 60 N 16290 480 2 3.04 1438996510 88874 104.03 16030 16400 15870 20550 11070 15810 16191.42 4.67 0 26388 16296 16052 15816 15572 15336 16175 15695 346 4740 500 11380 10 1 69261540 11283 6.63 0.71 12 0.13 2457.00 22914.00 16880 20240605 -3.50 11770 20240311 38.40 16690 -2.40 20250226 14330 13.68 20250102 16880 -3.50 20240605 11770 38.40 20240311 0.33 N 300720 500 346 억 3236950 N N 1165 N 00 N
4 20250306 141043 55 60.00 KOSPI200 비금속 N N N Y 60 N 16330 520 2 3.29 1240289025 76658 89.73 16030 16400 15870 20550 11070 15810 16179.51 4.67 0 25872 16296 16052 15816 15572 15336 16175 15695 346 4740 500 11380 10 1 69261540 11310 6.65 0.71 12 0.11 2457.00 22914.00 16880 20240605 -3.26 11770 20240311 38.74 16690 -2.16 20250226 14330 13.96 20250102 16880 -3.26 20240605 11770 38.74 20240311 0.33 N 300720 500 346 억 3236950 N N 1165 N 00 N
5 20250306 131043 55 60.00 KOSPI200 비금속 N N N Y 60 N 16200 390 2 2.47 830778600 51533 60.32 16030 16250 15870 20550 11070 15810 16121.29 4.67 0 21845 16296 16052 15816 15572 15336 16175 15695 346 4740 500 11380 10 1 69261540 11220 6.59 0.71 12 0.07 2457.00 22914.00 16880 20240605 -4.03 11770 20240311 37.64 16690 -2.94 20250226 14330 13.05 20250102 16880 -4.03 20240605 11770 37.64 20240311 0.33 N 300720 500 346 억 3236950 N N 1165 N 00 N
6 20250306 121042 55 60.00 KOSPI200 비금속 N N N Y 60 N 16200 390 2 2.47 700592930 43489 50.90 16030 16250 15870 20550 11070 15810 16109.66 4.67 0 19688 16296 16052 15816 15572 15336 16175 15695 346 4740 500 11380 10 1 69261540 11220 6.59 0.71 12 0.06 2457.00 22914.00 16880 20240605 -4.03 11770 20240311 37.64 16690 -2.94 20250226 14330 13.05 20250102 16880 -4.03 20240605 11770 37.64 20240311 0.33 N 300720 500 346 억 3236950 N N 1165 N 00 N
7 20250306 111039 55 60.00 KOSPI200 비금속 N N N Y 60 N 16200 390 2 2.47 509160220 31668 37.07 16030 16250 15870 20550 11070 15810 16078.07 4.67 0 16329 16296 16052 15816 15572 15336 16175 15695 346 4740 500 11380 10 1 69261540 11220 6.59 0.71 12 0.05 2457.00 22914.00 16880 20240605 -4.03 11770 20240311 37.64 16690 -2.94 20250226 14330 13.05 20250102 16880 -4.03 20240605 11770 37.64 20240311 0.33 N 300720 500 346 억 3236950 N N 1165 N 00 N
8 20250306 101041 55 60.00 KOSPI200 비금속 N N N Y 60 N 16060 250 2 1.58 205359645 12808 14.99 16030 16160 15870 20550 11070 15810 16033.70 4.67 0 1239 16296 16052 15816 15572 15336 16175 15695 346 4740 500 11380 10 1 69261540 11123 6.54 0.70 12 0.02 2457.00 22914.00 16880 20240605 -4.86 11770 20240311 36.45 16690 -3.77 20250226 14330 12.07 20250102 16880 -4.86 20240605 11770 36.45 20240311 0.33 N 300720 500 346 억 3236950 N N 1165 N 00 N
9 20250306 091046 55 60.00 KOSPI200 비금속 N N N Y 60 N 16150 340 2 2.15 55877070 3483 4.08 16030 16160 15870 20550 11070 15810 16042.80 4.67 0 1548 16296 16052 15816 15572 15336 16175 15695 346 4740 500 11380 10 1 69261540 11186 6.57 0.70 12 0.01 2457.00 22914.00 16880 20240605 -4.32 11770 20240311 37.21 16690 -3.24 20250226 14330 12.70 20250102 16880 -4.32 20240605 11770 37.21 20240311 0.33 N 300720 500 346 억 3236950 N N 1165 N 00 N
10 20250305 161030 55 60.00 KOSPI200 비금속 N N N Y 60 N 15810 360 2 2.33 1354793245 85362 139.77 15580 16060 15580 20050 10820 15450 15871.15 4.66 0 4553 15816 15632 15516 15332 15216 15575 15275 346 4600 500 11120 10 1 69261540 10950 6.43 0.69 12 0.12 2457.00 22914.00 16880 20240605 -6.34 11770 20240311 34.32 16690 -5.27 20250226 14330 10.33 20250102 16880 -6.34 20240605 11770 34.32 20240311 0.33 N 300720 500 346 억 3224523 N N 1165 N 00 N
11 20250305 151035 55 60.00 KOSPI200 비금속 N N N Y 60 N 15860 410 2 2.65 1239213775 78059 127.81 15580 16060 15580 20050 10820 15450 15875.35 4.66 0 4760 15816 15632 15516 15332 15216 15575 15275 346 4600 500 11120 10 1 69261540 10985 6.46 0.69 12 0.11 2457.00 22914.00 16880 20240605 -6.04 11770 20240311 34.75 16690 -4.97 20250226 14330 10.68 20250102 16880 -6.04 20240605 11770 34.75 20240311 0.33 N 300720 500 346 억 3224523 N N 2938 N 00 N
12 20250305 141034 55 60.00 KOSPI200 비금속 N N N Y 60 N 15990 540 2 3.50 996883765 62821 102.86 15580 16060 15580 20050 10820 15450 15868.64 4.66 0 6409 15816 15632 15516 15332 15216 15575 15275 346 4600 500 11120 10 1 69261540 11075 6.51 0.70 12 0.09 2457.00 22914.00 16880 20240605 -5.27 11770 20240311 35.85 16690 -4.19 20250226 14330 11.58 20250102 16880 -5.27 20240605 11770 35.85 20240311 0.33 N 300720 500 346 억 3224523 N N 2938 N 00 N