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
326030/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
20250306,161104,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,115200,1400,2,1.23,24418839250,212018,96.49,114800,117500,112400,147900,79700,113800,115173.42,12.04,0,28988,119600,116700,114800,111900,110000,115750,110950,392,34100,500,86480,100,1,78313250,90217,-274.29,31.81,12,0.27,-420.00,3622.00,130000,20241016,-11.38,72600,20240805,58.68,129800,-11.25,20250214,101900,13.05,20250203,130000,-11.38,20241016,72600,58.68,20240805,0.70,N,326030,500,391 억,,9429600,N,N,5903,N,00,N
20250306,151104,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,114900,1100,2,0.97,22471877400,195113,88.80,114800,117500,112400,147900,79700,113800,115173.68,12.04,0,29734,119600,116700,114800,111900,110000,115750,110950,392,34100,500,86480,100,1,78313250,89982,-273.57,31.72,12,0.25,-420.00,3622.00,130000,20241016,-11.62,72600,20240805,58.26,129800,-11.48,20250214,101900,12.76,20250203,130000,-11.62,20241016,72600,58.26,20240805,0.70,N,326030,500,391 억,,9429600,N,N,1220,N,00,N
20250306,141104,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,115700,1900,2,1.67,20022534850,173794,79.10,114800,117500,112400,147900,79700,113800,115208.47,12.04,0,26707,119600,116700,114800,111900,110000,115750,110950,392,34100,500,86480,100,1,78313250,90608,-275.48,31.94,12,0.22,-420.00,3622.00,130000,20241016,-11.00,72600,20240805,59.37,129800,-10.86,20250214,101900,13.54,20250203,130000,-11.00,20241016,72600,59.37,20240805,0.70,N,326030,500,391 억,,9429600,N,N,1220,N,00,N
20250306,131104,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,115200,1400,2,1.23,18097540400,157083,71.49,114800,117500,112400,147900,79700,113800,115210.09,12.04,0,23370,119600,116700,114800,111900,110000,115750,110950,392,34100,500,86480,100,1,78313250,90217,-274.29,31.81,12,0.20,-420.00,3622.00,130000,20241016,-11.38,72600,20240805,58.68,129800,-11.25,20250214,101900,13.05,20250203,130000,-11.38,20241016,72600,58.68,20240805,0.70,N,326030,500,391 억,,9429600,N,N,1220,N,00,N
20250306,121104,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,115800,2000,2,1.76,15843794600,137597,62.62,114800,117500,112400,147900,79700,113800,115146.41,12.04,0,22687,119600,116700,114800,111900,110000,115750,110950,392,34100,500,86480,100,1,78313250,90687,-275.71,31.97,12,0.18,-420.00,3622.00,130000,20241016,-10.92,72600,20240805,59.50,129800,-10.79,20250214,101900,13.64,20250203,130000,-10.92,20241016,72600,59.50,20240805,0.70,N,326030,500,391 억,,9429600,N,N,1220,N,00,N
20250306,111100,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,117100,3300,2,2.90,13235646750,115156,52.41,114800,117500,112400,147900,79700,113800,114936.71,12.04,0,21664,119600,116700,114800,111900,110000,115750,110950,392,34100,500,86480,100,1,78313250,91705,-278.81,32.33,12,0.15,-420.00,3622.00,130000,20241016,-9.92,72600,20240805,61.29,129800,-9.78,20250214,101900,14.92,20250203,130000,-9.92,20241016,72600,61.29,20240805,0.70,N,326030,500,391 억,,9429600,N,N,1220,N,00,N
20250306,101103,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,113200,-600,5,-0.53,5906258100,51970,23.65,114800,115500,112400,147900,79700,113800,113647.44,12.04,0,-951,119600,116700,114800,111900,110000,115750,110950,392,34100,500,86480,100,1,78313250,88651,-269.52,31.25,12,0.07,-420.00,3622.00,130000,20241016,-12.92,72600,20240805,55.92,129800,-12.79,20250214,101900,11.09,20250203,130000,-12.92,20241016,72600,55.92,20240805,0.70,N,326030,500,391 억,,9429600,N,N,1220,N,00,N
20250306,091107,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,114000,200,2,0.18,1566594500,13653,6.21,114800,115500,114000,147900,79700,113800,114743.89,12.04,0,-2814,119600,116700,114800,111900,110000,115750,110950,392,34100,500,86480,100,1,78313250,89277,-271.43,31.47,12,0.02,-420.00,3622.00,130000,20241016,-12.31,72600,20240805,57.02,129800,-12.17,20250214,101900,11.87,20250203,130000,-12.31,20241016,72600,57.02,20240805,0.70,N,326030,500,391 억,,9429600,N,N,1220,N,00,N
20250305,161050,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,113800,-1400,5,-1.22,24918580500,217570,112.94,114300,117700,112900,149700,80700,115200,114532.76,12.00,0,-3608,119133,117166,114333,112366,109533,118150,113350,392,34500,500,87550,100,1,78313250,89120,-270.95,31.42,12,0.28,-420.00,3622.00,130000,20241016,-12.46,72600,20240805,56.75,129800,-12.33,20250214,101900,11.68,20250203,130000,-12.46,20241016,72600,56.75,20240805,0.71,N,326030,500,391 억,,9400204,N,N,1220,N,00,N
20250305,151055,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,113800,-1400,5,-1.22,23251172650,202924,105.34,114300,117700,112900,149700,80700,115200,114580.13,12.00,0,-5350,119133,117166,114333,112366,109533,118150,113350,392,34500,500,87550,100,1,78313250,89120,-270.95,31.42,12,0.26,-420.00,3622.00,130000,20241016,-12.46,72600,20240805,56.75,129800,-12.33,20250214,101900,11.68,20250203,130000,-12.46,20241016,72600,56.75,20240805,0.71,N,326030,500,391 억,,9400204,N,N,362,N,00,N
20250305,141055,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,113300,-1900,5,-1.65,18281974450,159119,82.60,114300,117700,113300,149700,80700,115200,114894.62,12.00,0,-8882,119133,117166,114333,112366,109533,118150,113350,392,34500,500,87550,100,1,78313250,88729,-269.76,31.28,12,0.20,-420.00,3622.00,130000,20241016,-12.85,72600,20240805,56.06,129800,-12.71,20250214,101900,11.19,20250203,130000,-12.85,20241016,72600,56.06,20240805,0.71,N,326030,500,391 억,,9400204,N,N,362,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 161104 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 115200 1400 2 1.23 24418839250 212018 96.49 114800 117500 112400 147900 79700 113800 115173.42 12.04 0 28988 119600 116700 114800 111900 110000 115750 110950 392 34100 500 86480 100 1 78313250 90217 -274.29 31.81 12 0.27 -420.00 3622.00 130000 20241016 -11.38 72600 20240805 58.68 129800 -11.25 20250214 101900 13.05 20250203 130000 -11.38 20241016 72600 58.68 20240805 0.70 N 326030 500 391 억 9429600 N N 5903 N 00 N
3 20250306 151104 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 114900 1100 2 0.97 22471877400 195113 88.80 114800 117500 112400 147900 79700 113800 115173.68 12.04 0 29734 119600 116700 114800 111900 110000 115750 110950 392 34100 500 86480 100 1 78313250 89982 -273.57 31.72 12 0.25 -420.00 3622.00 130000 20241016 -11.62 72600 20240805 58.26 129800 -11.48 20250214 101900 12.76 20250203 130000 -11.62 20241016 72600 58.26 20240805 0.70 N 326030 500 391 억 9429600 N N 1220 N 00 N
4 20250306 141104 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 115700 1900 2 1.67 20022534850 173794 79.10 114800 117500 112400 147900 79700 113800 115208.47 12.04 0 26707 119600 116700 114800 111900 110000 115750 110950 392 34100 500 86480 100 1 78313250 90608 -275.48 31.94 12 0.22 -420.00 3622.00 130000 20241016 -11.00 72600 20240805 59.37 129800 -10.86 20250214 101900 13.54 20250203 130000 -11.00 20241016 72600 59.37 20240805 0.70 N 326030 500 391 억 9429600 N N 1220 N 00 N
5 20250306 131104 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 115200 1400 2 1.23 18097540400 157083 71.49 114800 117500 112400 147900 79700 113800 115210.09 12.04 0 23370 119600 116700 114800 111900 110000 115750 110950 392 34100 500 86480 100 1 78313250 90217 -274.29 31.81 12 0.20 -420.00 3622.00 130000 20241016 -11.38 72600 20240805 58.68 129800 -11.25 20250214 101900 13.05 20250203 130000 -11.38 20241016 72600 58.68 20240805 0.70 N 326030 500 391 억 9429600 N N 1220 N 00 N
6 20250306 121104 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 115800 2000 2 1.76 15843794600 137597 62.62 114800 117500 112400 147900 79700 113800 115146.41 12.04 0 22687 119600 116700 114800 111900 110000 115750 110950 392 34100 500 86480 100 1 78313250 90687 -275.71 31.97 12 0.18 -420.00 3622.00 130000 20241016 -10.92 72600 20240805 59.50 129800 -10.79 20250214 101900 13.64 20250203 130000 -10.92 20241016 72600 59.50 20240805 0.70 N 326030 500 391 억 9429600 N N 1220 N 00 N
7 20250306 111100 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 117100 3300 2 2.90 13235646750 115156 52.41 114800 117500 112400 147900 79700 113800 114936.71 12.04 0 21664 119600 116700 114800 111900 110000 115750 110950 392 34100 500 86480 100 1 78313250 91705 -278.81 32.33 12 0.15 -420.00 3622.00 130000 20241016 -9.92 72600 20240805 61.29 129800 -9.78 20250214 101900 14.92 20250203 130000 -9.92 20241016 72600 61.29 20240805 0.70 N 326030 500 391 억 9429600 N N 1220 N 00 N
8 20250306 101103 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 113200 -600 5 -0.53 5906258100 51970 23.65 114800 115500 112400 147900 79700 113800 113647.44 12.04 0 -951 119600 116700 114800 111900 110000 115750 110950 392 34100 500 86480 100 1 78313250 88651 -269.52 31.25 12 0.07 -420.00 3622.00 130000 20241016 -12.92 72600 20240805 55.92 129800 -12.79 20250214 101900 11.09 20250203 130000 -12.92 20241016 72600 55.92 20240805 0.70 N 326030 500 391 억 9429600 N N 1220 N 00 N
9 20250306 091107 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 114000 200 2 0.18 1566594500 13653 6.21 114800 115500 114000 147900 79700 113800 114743.89 12.04 0 -2814 119600 116700 114800 111900 110000 115750 110950 392 34100 500 86480 100 1 78313250 89277 -271.43 31.47 12 0.02 -420.00 3622.00 130000 20241016 -12.31 72600 20240805 57.02 129800 -12.17 20250214 101900 11.87 20250203 130000 -12.31 20241016 72600 57.02 20240805 0.70 N 326030 500 391 억 9429600 N N 1220 N 00 N
10 20250305 161050 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 113800 -1400 5 -1.22 24918580500 217570 112.94 114300 117700 112900 149700 80700 115200 114532.76 12.00 0 -3608 119133 117166 114333 112366 109533 118150 113350 392 34500 500 87550 100 1 78313250 89120 -270.95 31.42 12 0.28 -420.00 3622.00 130000 20241016 -12.46 72600 20240805 56.75 129800 -12.33 20250214 101900 11.68 20250203 130000 -12.46 20241016 72600 56.75 20240805 0.71 N 326030 500 391 억 9400204 N N 1220 N 00 N
11 20250305 151055 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 113800 -1400 5 -1.22 23251172650 202924 105.34 114300 117700 112900 149700 80700 115200 114580.13 12.00 0 -5350 119133 117166 114333 112366 109533 118150 113350 392 34500 500 87550 100 1 78313250 89120 -270.95 31.42 12 0.26 -420.00 3622.00 130000 20241016 -12.46 72600 20240805 56.75 129800 -12.33 20250214 101900 11.68 20250203 130000 -12.46 20241016 72600 56.75 20240805 0.71 N 326030 500 391 억 9400204 N N 362 N 00 N
12 20250305 141055 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 113300 -1900 5 -1.65 18281974450 159119 82.60 114300 117700 113300 149700 80700 115200 114894.62 12.00 0 -8882 119133 117166 114333 112366 109533 118150 113350 392 34500 500 87550 100 1 78313250 88729 -269.76 31.28 12 0.20 -420.00 3622.00 130000 20241016 -12.85 72600 20240805 56.06 129800 -12.71 20250214 101900 11.19 20250203 130000 -12.85 20241016 72600 56.06 20240805 0.71 N 326030 500 391 억 9400204 N N 362 N 00 N