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
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
20250313,161133,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,105100,-400,5,-0.38,16549407450,156380,155.93,105900,107800,104750,137100,73900,105500,105828.61,11.93,0,-43088,107500,106500,105600,104600,103700,107000,105100,392,31600,500,80180,100,1,78313250,82307,-250.24,29.02,12,0.20,-420.00,3622.00,130000,20241016,-19.15,72600,20240805,44.77,129800,-19.03,20250214,101900,3.14,20250203,130000,-19.15,20241016,72600,44.77,20240805,0.71,N,326030,500,391 억,,9339579,N,N,2261,N,00,N
20250313,151133,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,105000,-500,5,-0.47,13215490000,124654,124.30,105900,107800,104750,137100,73900,105500,106017.38,11.93,0,-32842,107500,106500,105600,104600,103700,107000,105100,392,31600,500,80180,100,1,78313250,82229,-250.00,28.99,12,0.16,-420.00,3622.00,130000,20241016,-19.23,72600,20240805,44.63,129800,-19.11,20250214,101900,3.04,20250203,130000,-19.23,20241016,72600,44.63,20240805,0.71,N,326030,500,391 억,,9339579,N,N,510,N,00,N
20250313,141134,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,105200,-300,5,-0.28,11841309250,111577,111.26,105900,107800,104750,137100,73900,105500,106126.79,11.93,0,-29573,107500,106500,105600,104600,103700,107000,105100,392,31600,500,80180,100,1,78313250,82386,-250.48,29.04,12,0.14,-420.00,3622.00,130000,20241016,-19.08,72600,20240805,44.90,129800,-18.95,20250214,101900,3.24,20250203,130000,-19.08,20241016,72600,44.90,20240805,0.71,N,326030,500,391 억,,9339579,N,N,510,N,00,N
20250313,131133,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,105100,-400,5,-0.38,10629453950,100034,99.75,105900,107800,104800,137100,73900,105500,106258.41,11.93,0,-28605,107500,106500,105600,104600,103700,107000,105100,392,31600,500,80180,100,1,78313250,82307,-250.24,29.02,12,0.13,-420.00,3622.00,130000,20241016,-19.15,72600,20240805,44.77,129800,-19.03,20250214,101900,3.14,20250203,130000,-19.15,20241016,72600,44.77,20240805,0.71,N,326030,500,391 억,,9339579,N,N,510,N,00,N
20250313,121133,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,105200,-300,5,-0.28,8857832600,83180,82.94,105900,107800,105100,137100,73900,105500,106489.93,11.93,0,-22858,107500,106500,105600,104600,103700,107000,105100,392,31600,500,80180,100,1,78313250,82386,-250.48,29.04,12,0.11,-420.00,3622.00,130000,20241016,-19.08,72600,20240805,44.90,129800,-18.95,20250214,101900,3.24,20250203,130000,-19.08,20241016,72600,44.90,20240805,0.71,N,326030,500,391 억,,9339579,N,N,510,N,00,N
20250313,111136,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,106300,800,2,0.76,6700482500,62788,62.61,105900,107800,105900,137100,73900,105500,106715.97,11.93,0,-13790,107500,106500,105600,104600,103700,107000,105100,392,31600,500,80180,100,1,78313250,83247,-253.10,29.35,12,0.08,-420.00,3622.00,130000,20241016,-18.23,72600,20240805,46.42,129800,-18.10,20250214,101900,4.32,20250203,130000,-18.23,20241016,72600,46.42,20240805,0.71,N,326030,500,391 억,,9339579,N,N,510,N,00,N
20250313,101133,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,106500,1000,2,0.95,5207257400,48751,48.61,105900,107800,105900,137100,73900,105500,106813.35,11.93,0,-9569,107500,106500,105600,104600,103700,107000,105100,392,31600,500,80180,100,1,78313250,83404,-253.57,29.40,12,0.06,-420.00,3622.00,130000,20241016,-18.08,72600,20240805,46.69,129800,-17.95,20250214,101900,4.51,20250203,130000,-18.08,20241016,72600,46.69,20240805,0.71,N,326030,500,391 억,,9339579,N,N,510,N,00,N
20250313,091136,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,106300,800,2,0.76,1317386250,12397,12.36,105900,106800,105900,137100,73900,105500,106266.54,11.93,0,-2241,107500,106500,105600,104600,103700,107000,105100,392,31600,500,80180,100,1,78313250,83247,-253.10,29.35,12,0.02,-420.00,3622.00,130000,20241016,-18.23,72600,20240805,46.42,129800,-18.10,20250214,101900,4.32,20250203,130000,-18.23,20241016,72600,46.42,20240805,0.71,N,326030,500,391 억,,9339579,N,N,510,N,00,N
20250312,161127,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,105500,400,2,0.38,10463970750,99113,63.40,105200,106600,104700,136600,73600,105100,105576.36,11.96,0,-22700,107500,106300,105000,103800,102500,106900,104400,392,31500,500,79870,100,1,78313250,82620,-251.19,29.13,12,0.13,-420.00,3622.00,130000,20241016,-18.85,72600,20240805,45.32,129800,-18.72,20250214,101900,3.53,20250203,130000,-18.85,20241016,72600,45.32,20240805,0.72,N,326030,500,391 억,,9366353,N,N,510,N,00,N
20250312,151128,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,105500,400,2,0.38,9398078300,89012,56.93,105200,106600,104700,136600,73600,105100,105582.16,11.96,0,-22501,107500,106300,105000,103800,102500,106900,104400,392,31500,500,79870,100,1,78313250,82620,-251.19,29.13,12,0.11,-420.00,3622.00,130000,20241016,-18.85,72600,20240805,45.32,129800,-18.72,20250214,101900,3.53,20250203,130000,-18.85,20241016,72600,45.32,20240805,0.72,N,326030,500,391 억,,9366353,N,N,811,N,00,N
20250312,141125,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,105400,300,2,0.29,7367709800,69764,44.62,105200,106600,104700,136600,73600,105100,105609.06,11.96,0,-21410,107500,106300,105000,103800,102500,106900,104400,392,31500,500,79870,100,1,78313250,82542,-250.95,29.10,12,0.09,-420.00,3622.00,130000,20241016,-18.92,72600,20240805,45.18,129800,-18.80,20250214,101900,3.43,20250203,130000,-18.92,20241016,72600,45.18,20240805,0.72,N,326030,500,391 억,,9366353,N,N,811,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 161133 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 105100 -400 5 -0.38 16549407450 156380 155.93 105900 107800 104750 137100 73900 105500 105828.61 11.93 0 -43088 107500 106500 105600 104600 103700 107000 105100 392 31600 500 80180 100 1 78313250 82307 -250.24 29.02 12 0.20 -420.00 3622.00 130000 20241016 -19.15 72600 20240805 44.77 129800 -19.03 20250214 101900 3.14 20250203 130000 -19.15 20241016 72600 44.77 20240805 0.71 N 326030 500 391 억 9339579 N N 2261 N 00 N
3 20250313 151133 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 105000 -500 5 -0.47 13215490000 124654 124.30 105900 107800 104750 137100 73900 105500 106017.38 11.93 0 -32842 107500 106500 105600 104600 103700 107000 105100 392 31600 500 80180 100 1 78313250 82229 -250.00 28.99 12 0.16 -420.00 3622.00 130000 20241016 -19.23 72600 20240805 44.63 129800 -19.11 20250214 101900 3.04 20250203 130000 -19.23 20241016 72600 44.63 20240805 0.71 N 326030 500 391 억 9339579 N N 510 N 00 N
4 20250313 141134 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 105200 -300 5 -0.28 11841309250 111577 111.26 105900 107800 104750 137100 73900 105500 106126.79 11.93 0 -29573 107500 106500 105600 104600 103700 107000 105100 392 31600 500 80180 100 1 78313250 82386 -250.48 29.04 12 0.14 -420.00 3622.00 130000 20241016 -19.08 72600 20240805 44.90 129800 -18.95 20250214 101900 3.24 20250203 130000 -19.08 20241016 72600 44.90 20240805 0.71 N 326030 500 391 억 9339579 N N 510 N 00 N
5 20250313 131133 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 105100 -400 5 -0.38 10629453950 100034 99.75 105900 107800 104800 137100 73900 105500 106258.41 11.93 0 -28605 107500 106500 105600 104600 103700 107000 105100 392 31600 500 80180 100 1 78313250 82307 -250.24 29.02 12 0.13 -420.00 3622.00 130000 20241016 -19.15 72600 20240805 44.77 129800 -19.03 20250214 101900 3.14 20250203 130000 -19.15 20241016 72600 44.77 20240805 0.71 N 326030 500 391 억 9339579 N N 510 N 00 N
6 20250313 121133 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 105200 -300 5 -0.28 8857832600 83180 82.94 105900 107800 105100 137100 73900 105500 106489.93 11.93 0 -22858 107500 106500 105600 104600 103700 107000 105100 392 31600 500 80180 100 1 78313250 82386 -250.48 29.04 12 0.11 -420.00 3622.00 130000 20241016 -19.08 72600 20240805 44.90 129800 -18.95 20250214 101900 3.24 20250203 130000 -19.08 20241016 72600 44.90 20240805 0.71 N 326030 500 391 억 9339579 N N 510 N 00 N
7 20250313 111136 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 106300 800 2 0.76 6700482500 62788 62.61 105900 107800 105900 137100 73900 105500 106715.97 11.93 0 -13790 107500 106500 105600 104600 103700 107000 105100 392 31600 500 80180 100 1 78313250 83247 -253.10 29.35 12 0.08 -420.00 3622.00 130000 20241016 -18.23 72600 20240805 46.42 129800 -18.10 20250214 101900 4.32 20250203 130000 -18.23 20241016 72600 46.42 20240805 0.71 N 326030 500 391 억 9339579 N N 510 N 00 N
8 20250313 101133 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 106500 1000 2 0.95 5207257400 48751 48.61 105900 107800 105900 137100 73900 105500 106813.35 11.93 0 -9569 107500 106500 105600 104600 103700 107000 105100 392 31600 500 80180 100 1 78313250 83404 -253.57 29.40 12 0.06 -420.00 3622.00 130000 20241016 -18.08 72600 20240805 46.69 129800 -17.95 20250214 101900 4.51 20250203 130000 -18.08 20241016 72600 46.69 20240805 0.71 N 326030 500 391 억 9339579 N N 510 N 00 N
9 20250313 091136 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 106300 800 2 0.76 1317386250 12397 12.36 105900 106800 105900 137100 73900 105500 106266.54 11.93 0 -2241 107500 106500 105600 104600 103700 107000 105100 392 31600 500 80180 100 1 78313250 83247 -253.10 29.35 12 0.02 -420.00 3622.00 130000 20241016 -18.23 72600 20240805 46.42 129800 -18.10 20250214 101900 4.32 20250203 130000 -18.23 20241016 72600 46.42 20240805 0.71 N 326030 500 391 억 9339579 N N 510 N 00 N
10 20250312 161127 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 105500 400 2 0.38 10463970750 99113 63.40 105200 106600 104700 136600 73600 105100 105576.36 11.96 0 -22700 107500 106300 105000 103800 102500 106900 104400 392 31500 500 79870 100 1 78313250 82620 -251.19 29.13 12 0.13 -420.00 3622.00 130000 20241016 -18.85 72600 20240805 45.32 129800 -18.72 20250214 101900 3.53 20250203 130000 -18.85 20241016 72600 45.32 20240805 0.72 N 326030 500 391 억 9366353 N N 510 N 00 N
11 20250312 151128 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 105500 400 2 0.38 9398078300 89012 56.93 105200 106600 104700 136600 73600 105100 105582.16 11.96 0 -22501 107500 106300 105000 103800 102500 106900 104400 392 31500 500 79870 100 1 78313250 82620 -251.19 29.13 12 0.11 -420.00 3622.00 130000 20241016 -18.85 72600 20240805 45.32 129800 -18.72 20250214 101900 3.53 20250203 130000 -18.85 20241016 72600 45.32 20240805 0.72 N 326030 500 391 억 9366353 N N 811 N 00 N
12 20250312 141125 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 105400 300 2 0.29 7367709800 69764 44.62 105200 106600 104700 136600 73600 105100 105609.06 11.96 0 -21410 107500 106300 105000 103800 102500 106900 104400 392 31500 500 79870 100 1 78313250 82542 -250.95 29.10 12 0.09 -420.00 3622.00 130000 20241016 -18.92 72600 20240805 45.18 129800 -18.80 20250214 101900 3.43 20250203 130000 -18.92 20241016 72600 45.18 20240805 0.72 N 326030 500 391 억 9366353 N N 811 N 00 N