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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160204,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13800,120,2,0.88,853438820,62282,127.44,13680,13800,13580,17780,9580,13680,13702.66,9.26,0,-1732,13966,13822,13746,13602,13526,13785,13565,253,4100,500,10120,10,1,47028210,6490,-12.63,0.68,12,0.13,-1093.00,20155.00,18490,20240819,-25.37,12940,20240703,6.65,17320,-20.32,20250102,13580,1.62,20250313,18490,-25.37,20240819,12940,6.65,20240703,0.39,N,005250,500,253 억,,4353430,N,N,2067,N,00,N
20250313,150204,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13600,-80,5,-0.58,516775005,37835,77.41,13680,13790,13590,17780,9580,13680,13658.65,9.26,0,-5322,13966,13822,13746,13602,13526,13785,13565,253,4100,500,10120,10,1,47028210,6396,-12.44,0.67,12,0.08,-1093.00,20155.00,18490,20240819,-26.45,12940,20240703,5.10,17320,-21.48,20250102,13590,0.07,20250313,18490,-26.45,20240819,12940,5.10,20240703,0.39,N,005250,500,253 억,,4353430,N,N,540,N,00,N
20250313,140204,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13630,-50,5,-0.37,383078735,28008,57.31,13680,13790,13600,17780,9580,13680,13677.48,9.26,0,-4533,13966,13822,13746,13602,13526,13785,13565,253,4100,500,10120,10,1,47028210,6410,-12.47,0.68,12,0.06,-1093.00,20155.00,18490,20240819,-26.28,12940,20240703,5.33,17320,-21.30,20250102,13600,0.22,20250313,18490,-26.28,20240819,12940,5.33,20240703,0.39,N,005250,500,253 억,,4353430,N,N,540,N,00,N
20250313,130204,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13640,-40,5,-0.29,328724255,24024,49.16,13680,13790,13600,17780,9580,13680,13683.16,9.26,0,-3948,13966,13822,13746,13602,13526,13785,13565,253,4100,500,10120,10,1,47028210,6415,-12.48,0.68,12,0.05,-1093.00,20155.00,18490,20240819,-26.23,12940,20240703,5.41,17320,-21.25,20250102,13600,0.29,20250313,18490,-26.23,20240819,12940,5.41,20240703,0.39,N,005250,500,253 억,,4353430,N,N,540,N,00,N
20250313,120204,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13730,50,2,0.37,273028845,19946,40.81,13680,13790,13600,17780,9580,13680,13688.40,9.26,0,-3527,13966,13822,13746,13602,13526,13785,13565,253,4100,500,10120,10,1,47028210,6457,-12.56,0.68,12,0.04,-1093.00,20155.00,18490,20240819,-25.74,12940,20240703,6.11,17320,-20.73,20250102,13600,0.96,20250313,18490,-25.74,20240819,12940,6.11,20240703,0.39,N,005250,500,253 억,,4353430,N,N,540,N,00,N
20250313,110204,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13770,90,2,0.66,234278945,17128,35.05,13680,13780,13600,17780,9580,13680,13678.13,9.26,0,-3505,13966,13822,13746,13602,13526,13785,13565,253,4100,500,10120,10,1,47028210,6476,-12.60,0.68,12,0.04,-1093.00,20155.00,18490,20240819,-25.53,12940,20240703,6.41,17320,-20.50,20250102,13600,1.25,20250313,18490,-25.53,20240819,12940,6.41,20240703,0.39,N,005250,500,253 억,,4353430,N,N,540,N,00,N
20250313,100204,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13620,-60,5,-0.44,139807820,10226,20.92,13680,13770,13600,17780,9580,13680,13671.80,9.26,0,-3801,13966,13822,13746,13602,13526,13785,13565,253,4100,500,10120,10,1,47028210,6405,-12.46,0.68,12,0.02,-1093.00,20155.00,18490,20240819,-26.34,12940,20240703,5.26,17320,-21.36,20250102,13600,0.15,20250313,18490,-26.34,20240819,12940,5.26,20240703,0.39,N,005250,500,253 억,,4353430,N,N,540,N,00,N
20250313,090205,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13770,90,2,0.66,9059780,661,1.35,13680,13770,13680,17780,9580,13680,13706.17,9.26,0,-372,13966,13822,13746,13602,13526,13785,13565,253,4100,500,10120,10,1,47028210,6476,-12.60,0.68,12,0.00,-1093.00,20155.00,18490,20240819,-25.53,12940,20240703,6.41,17320,-20.50,20250102,13620,1.10,20250311,18490,-25.53,20240819,12940,6.41,20240703,0.39,N,005250,500,253 억,,4353430,N,N,540,N,00,N
20250312,160203,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13680,-70,5,-0.51,670171105,48810,83.38,13700,13890,13670,17870,9630,13750,13730.24,9.28,0,-18438,14103,13926,13773,13596,13443,14015,13685,253,4120,500,10170,10,1,47028210,6433,-12.52,0.68,12,0.10,-1093.00,20155.00,18490,20240819,-26.01,12940,20240703,5.72,17320,-21.02,20250102,13620,0.44,20250311,18490,-26.01,20240819,12940,5.72,20240703,0.40,N,005250,500,253 억,,4365345,N,N,540,N,00,N
20250312,150205,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13680,-70,5,-0.51,622253485,45308,77.40,13700,13890,13670,17870,9630,13750,13733.85,9.28,0,-18034,14103,13926,13773,13596,13443,14015,13685,253,4120,500,10170,10,1,47028210,6433,-12.52,0.68,12,0.10,-1093.00,20155.00,18490,20240819,-26.01,12940,20240703,5.72,17320,-21.02,20250102,13620,0.44,20250311,18490,-26.01,20240819,12940,5.72,20240703,0.40,N,005250,500,253 억,,4365345,N,N,145,N,00,N
20250312,140204,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13680,-70,5,-0.51,578578290,42117,71.95,13700,13890,13670,17870,9630,13750,13737.41,9.28,0,-17292,14103,13926,13773,13596,13443,14015,13685,253,4120,500,10170,10,1,47028210,6433,-12.52,0.68,12,0.09,-1093.00,20155.00,18490,20240819,-26.01,12940,20240703,5.72,17320,-21.02,20250102,13620,0.44,20250311,18490,-26.01,20240819,12940,5.72,20240703,0.40,N,005250,500,253 억,,4365345,N,N,145,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 20250313 160204 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 13800 120 2 0.88 853438820 62282 127.44 13680 13800 13580 17780 9580 13680 13702.66 9.26 0 -1732 13966 13822 13746 13602 13526 13785 13565 253 4100 500 10120 10 1 47028210 6490 -12.63 0.68 12 0.13 -1093.00 20155.00 18490 20240819 -25.37 12940 20240703 6.65 17320 -20.32 20250102 13580 1.62 20250313 18490 -25.37 20240819 12940 6.65 20240703 0.39 N 005250 500 253 억 4353430 N N 2067 N 00 N
3 20250313 150204 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 13600 -80 5 -0.58 516775005 37835 77.41 13680 13790 13590 17780 9580 13680 13658.65 9.26 0 -5322 13966 13822 13746 13602 13526 13785 13565 253 4100 500 10120 10 1 47028210 6396 -12.44 0.67 12 0.08 -1093.00 20155.00 18490 20240819 -26.45 12940 20240703 5.10 17320 -21.48 20250102 13590 0.07 20250313 18490 -26.45 20240819 12940 5.10 20240703 0.39 N 005250 500 253 억 4353430 N N 540 N 00 N
4 20250313 140204 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 13630 -50 5 -0.37 383078735 28008 57.31 13680 13790 13600 17780 9580 13680 13677.48 9.26 0 -4533 13966 13822 13746 13602 13526 13785 13565 253 4100 500 10120 10 1 47028210 6410 -12.47 0.68 12 0.06 -1093.00 20155.00 18490 20240819 -26.28 12940 20240703 5.33 17320 -21.30 20250102 13600 0.22 20250313 18490 -26.28 20240819 12940 5.33 20240703 0.39 N 005250 500 253 억 4353430 N N 540 N 00 N
5 20250313 130204 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 13640 -40 5 -0.29 328724255 24024 49.16 13680 13790 13600 17780 9580 13680 13683.16 9.26 0 -3948 13966 13822 13746 13602 13526 13785 13565 253 4100 500 10120 10 1 47028210 6415 -12.48 0.68 12 0.05 -1093.00 20155.00 18490 20240819 -26.23 12940 20240703 5.41 17320 -21.25 20250102 13600 0.29 20250313 18490 -26.23 20240819 12940 5.41 20240703 0.39 N 005250 500 253 억 4353430 N N 540 N 00 N
6 20250313 120204 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 13730 50 2 0.37 273028845 19946 40.81 13680 13790 13600 17780 9580 13680 13688.40 9.26 0 -3527 13966 13822 13746 13602 13526 13785 13565 253 4100 500 10120 10 1 47028210 6457 -12.56 0.68 12 0.04 -1093.00 20155.00 18490 20240819 -25.74 12940 20240703 6.11 17320 -20.73 20250102 13600 0.96 20250313 18490 -25.74 20240819 12940 6.11 20240703 0.39 N 005250 500 253 억 4353430 N N 540 N 00 N
7 20250313 110204 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 13770 90 2 0.66 234278945 17128 35.05 13680 13780 13600 17780 9580 13680 13678.13 9.26 0 -3505 13966 13822 13746 13602 13526 13785 13565 253 4100 500 10120 10 1 47028210 6476 -12.60 0.68 12 0.04 -1093.00 20155.00 18490 20240819 -25.53 12940 20240703 6.41 17320 -20.50 20250102 13600 1.25 20250313 18490 -25.53 20240819 12940 6.41 20240703 0.39 N 005250 500 253 억 4353430 N N 540 N 00 N
8 20250313 100204 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 13620 -60 5 -0.44 139807820 10226 20.92 13680 13770 13600 17780 9580 13680 13671.80 9.26 0 -3801 13966 13822 13746 13602 13526 13785 13565 253 4100 500 10120 10 1 47028210 6405 -12.46 0.68 12 0.02 -1093.00 20155.00 18490 20240819 -26.34 12940 20240703 5.26 17320 -21.36 20250102 13600 0.15 20250313 18490 -26.34 20240819 12940 5.26 20240703 0.39 N 005250 500 253 억 4353430 N N 540 N 00 N
9 20250313 090205 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 13770 90 2 0.66 9059780 661 1.35 13680 13770 13680 17780 9580 13680 13706.17 9.26 0 -372 13966 13822 13746 13602 13526 13785 13565 253 4100 500 10120 10 1 47028210 6476 -12.60 0.68 12 0.00 -1093.00 20155.00 18490 20240819 -25.53 12940 20240703 6.41 17320 -20.50 20250102 13620 1.10 20250311 18490 -25.53 20240819 12940 6.41 20240703 0.39 N 005250 500 253 억 4353430 N N 540 N 00 N
10 20250312 160203 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 13680 -70 5 -0.51 670171105 48810 83.38 13700 13890 13670 17870 9630 13750 13730.24 9.28 0 -18438 14103 13926 13773 13596 13443 14015 13685 253 4120 500 10170 10 1 47028210 6433 -12.52 0.68 12 0.10 -1093.00 20155.00 18490 20240819 -26.01 12940 20240703 5.72 17320 -21.02 20250102 13620 0.44 20250311 18490 -26.01 20240819 12940 5.72 20240703 0.40 N 005250 500 253 억 4365345 N N 540 N 00 N
11 20250312 150205 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 13680 -70 5 -0.51 622253485 45308 77.40 13700 13890 13670 17870 9630 13750 13733.85 9.28 0 -18034 14103 13926 13773 13596 13443 14015 13685 253 4120 500 10170 10 1 47028210 6433 -12.52 0.68 12 0.10 -1093.00 20155.00 18490 20240819 -26.01 12940 20240703 5.72 17320 -21.02 20250102 13620 0.44 20250311 18490 -26.01 20240819 12940 5.72 20240703 0.40 N 005250 500 253 억 4365345 N N 145 N 00 N
12 20250312 140204 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 13680 -70 5 -0.51 578578290 42117 71.95 13700 13890 13670 17870 9630 13750 13737.41 9.28 0 -17292 14103 13926 13773 13596 13443 14015 13685 253 4120 500 10170 10 1 47028210 6433 -12.52 0.68 12 0.09 -1093.00 20155.00 18490 20240819 -26.01 12940 20240703 5.72 17320 -21.02 20250102 13620 0.44 20250311 18490 -26.01 20240819 12940 5.72 20240703 0.40 N 005250 500 253 억 4365345 N N 145 N 00 N