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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160420,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,20500,250,2,1.23,28013446725,1376717,96.77,20350,20500,20000,26300,14200,20250,20347.86,43.53,0,54390,20843,20546,20253,19956,19663,20695,20105,9800,6050,5000,14980,50,1,196000000,40180,5.31,0.95,12,0.70,3862.00,21591.00,29300,20240730,-30.03,16300,20241209,25.77,20750,-1.20,20250318,16380,25.15,20250228,29300,-30.03,20240730,16300,25.77,20241209,0.75,N,028050,5000,9800 억,,85309082,N,N,9297,N,00,N
20250321,150403,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,20400,150,2,0.74,19031725925,938208,65.95,20350,20500,20000,26300,14200,20250,20285.24,43.53,0,38962,20843,20546,20253,19956,19663,20695,20105,9800,6050,5000,14980,50,1,196000000,39984,5.28,0.94,12,0.48,3862.00,21591.00,29300,20240730,-30.38,16300,20241209,25.15,20750,-1.69,20250318,16380,24.54,20250228,29300,-30.38,20240730,16300,25.15,20241209,0.75,N,028050,5000,9800 억,,85309082,N,N,4792,N,00,N
20250321,140403,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,20250,0,3,0.00,15112595875,745927,52.43,20350,20500,20000,26300,14200,20250,20260.17,43.53,0,17157,20843,20546,20253,19956,19663,20695,20105,9800,6050,5000,14980,50,1,196000000,39690,5.24,0.94,12,0.38,3862.00,21591.00,29300,20240730,-30.89,16300,20241209,24.23,20750,-2.41,20250318,16380,23.63,20250228,29300,-30.89,20240730,16300,24.23,20241209,0.75,N,028050,5000,9800 억,,85309082,N,N,4792,N,00,N
20250321,130405,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,20325,75,2,0.37,12932965150,638568,44.89,20350,20500,20000,26300,14200,20250,20253.08,43.53,0,909,20843,20546,20253,19956,19663,20695,20105,9800,6050,5000,14980,50,1,196000000,39837,5.26,0.94,12,0.33,3862.00,21591.00,29300,20240730,-30.63,16300,20241209,24.69,20750,-2.05,20250318,16380,24.08,20250228,29300,-30.63,20240730,16300,24.69,20241209,0.75,N,028050,5000,9800 억,,85309082,N,N,4792,N,00,N
20250321,120405,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,20400,150,2,0.74,11216346800,554163,38.95,20350,20500,20000,26300,14200,20250,20240.13,43.53,0,10827,20843,20546,20253,19956,19663,20695,20105,9800,6050,5000,14980,50,1,196000000,39984,5.28,0.94,12,0.28,3862.00,21591.00,29300,20240730,-30.38,16300,20241209,25.15,20750,-1.69,20250318,16380,24.54,20250228,29300,-30.38,20240730,16300,25.15,20241209,0.75,N,028050,5000,9800 억,,85309082,N,N,4792,N,00,N
20250321,110404,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,20450,200,2,0.99,9092312500,450032,31.63,20350,20450,20000,26300,14200,20250,20203.57,43.53,0,19206,20843,20546,20253,19956,19663,20695,20105,9800,6050,5000,14980,50,1,196000000,40082,5.30,0.95,12,0.23,3862.00,21591.00,29300,20240730,-30.20,16300,20241209,25.46,20750,-1.45,20250318,16380,24.85,20250228,29300,-30.20,20240730,16300,25.46,20241209,0.75,N,028050,5000,9800 억,,85309082,N,N,4792,N,00,N
20250321,100405,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,20050,-200,5,-0.99,6229772275,308648,21.69,20350,20450,20000,26300,14200,20250,20183.79,43.53,0,-4523,20843,20546,20253,19956,19663,20695,20105,9800,6050,5000,14980,50,1,196000000,39298,5.19,0.93,12,0.16,3862.00,21591.00,29300,20240730,-31.57,16300,20241209,23.01,20750,-3.37,20250318,16380,22.41,20250228,29300,-31.57,20240730,16300,23.01,20241209,0.75,N,028050,5000,9800 억,,85309082,N,N,4792,N,00,N
20250321,090406,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,20300,50,2,0.25,901703775,44395,3.12,20350,20450,20150,26300,14200,20250,20312.78,43.53,0,-9514,20843,20546,20253,19956,19663,20695,20105,9800,6050,5000,14980,50,1,196000000,39788,5.26,0.94,12,0.02,3862.00,21591.00,29300,20240730,-30.72,16300,20241209,24.54,20750,-2.17,20250318,16380,23.93,20250228,29300,-30.72,20240730,16300,24.54,20241209,0.75,N,028050,5000,9800 억,,85309082,N,N,4792,N,00,N
20250320,160422,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,20250,200,2,1.00,28361864050,1405952,76.94,20150,20550,19960,26050,14050,20050,20172.42,43.44,0,162218,20950,20500,20200,19750,19450,20350,19600,9800,6000,5000,14830,50,1,196000000,39690,5.24,0.94,12,0.72,3862.00,21591.00,29300,20240730,-30.89,16300,20241209,24.23,20750,-2.41,20250318,16380,23.63,20250228,29300,-30.89,20240730,16300,24.23,20241209,0.83,N,028050,5000,9800 억,,85137871,N,N,4792,N,00,N
20250320,150404,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,20000,-50,5,-0.25,20401730515,1011615,55.36,20150,20550,19960,26050,14050,20050,20167.49,43.44,0,98163,20950,20500,20200,19750,19450,20350,19600,9800,6000,5000,14830,50,1,196000000,39200,5.18,0.93,12,0.52,3862.00,21591.00,29300,20240730,-31.74,16300,20241209,22.70,20750,-3.61,20250318,16380,22.10,20250228,29300,-31.74,20240730,16300,22.70,20241209,0.83,N,028050,5000,9800 억,,85137871,N,N,9243,N,00,N
20250320,140406,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,20100,50,2,0.25,17170410515,850640,46.55,20150,20550,19960,26050,14050,20050,20185.28,43.44,0,81552,20950,20500,20200,19750,19450,20350,19600,9800,6000,5000,14830,50,1,196000000,39396,5.20,0.93,12,0.43,3862.00,21591.00,29300,20240730,-31.40,16300,20241209,23.31,20750,-3.13,20250318,16380,22.71,20250228,29300,-31.40,20240730,16300,23.31,20241209,0.83,N,028050,5000,9800 억,,85137871,N,N,9243,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 20250321 160420 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 20500 250 2 1.23 28013446725 1376717 96.77 20350 20500 20000 26300 14200 20250 20347.86 43.53 0 54390 20843 20546 20253 19956 19663 20695 20105 9800 6050 5000 14980 50 1 196000000 40180 5.31 0.95 12 0.70 3862.00 21591.00 29300 20240730 -30.03 16300 20241209 25.77 20750 -1.20 20250318 16380 25.15 20250228 29300 -30.03 20240730 16300 25.77 20241209 0.75 N 028050 5000 9800 억 85309082 N N 9297 N 00 N
3 20250321 150403 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 20400 150 2 0.74 19031725925 938208 65.95 20350 20500 20000 26300 14200 20250 20285.24 43.53 0 38962 20843 20546 20253 19956 19663 20695 20105 9800 6050 5000 14980 50 1 196000000 39984 5.28 0.94 12 0.48 3862.00 21591.00 29300 20240730 -30.38 16300 20241209 25.15 20750 -1.69 20250318 16380 24.54 20250228 29300 -30.38 20240730 16300 25.15 20241209 0.75 N 028050 5000 9800 억 85309082 N N 4792 N 00 N
4 20250321 140403 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 20250 0 3 0.00 15112595875 745927 52.43 20350 20500 20000 26300 14200 20250 20260.17 43.53 0 17157 20843 20546 20253 19956 19663 20695 20105 9800 6050 5000 14980 50 1 196000000 39690 5.24 0.94 12 0.38 3862.00 21591.00 29300 20240730 -30.89 16300 20241209 24.23 20750 -2.41 20250318 16380 23.63 20250228 29300 -30.89 20240730 16300 24.23 20241209 0.75 N 028050 5000 9800 억 85309082 N N 4792 N 00 N
5 20250321 130405 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 20325 75 2 0.37 12932965150 638568 44.89 20350 20500 20000 26300 14200 20250 20253.08 43.53 0 909 20843 20546 20253 19956 19663 20695 20105 9800 6050 5000 14980 50 1 196000000 39837 5.26 0.94 12 0.33 3862.00 21591.00 29300 20240730 -30.63 16300 20241209 24.69 20750 -2.05 20250318 16380 24.08 20250228 29300 -30.63 20240730 16300 24.69 20241209 0.75 N 028050 5000 9800 억 85309082 N N 4792 N 00 N
6 20250321 120405 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 20400 150 2 0.74 11216346800 554163 38.95 20350 20500 20000 26300 14200 20250 20240.13 43.53 0 10827 20843 20546 20253 19956 19663 20695 20105 9800 6050 5000 14980 50 1 196000000 39984 5.28 0.94 12 0.28 3862.00 21591.00 29300 20240730 -30.38 16300 20241209 25.15 20750 -1.69 20250318 16380 24.54 20250228 29300 -30.38 20240730 16300 25.15 20241209 0.75 N 028050 5000 9800 억 85309082 N N 4792 N 00 N
7 20250321 110404 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 20450 200 2 0.99 9092312500 450032 31.63 20350 20450 20000 26300 14200 20250 20203.57 43.53 0 19206 20843 20546 20253 19956 19663 20695 20105 9800 6050 5000 14980 50 1 196000000 40082 5.30 0.95 12 0.23 3862.00 21591.00 29300 20240730 -30.20 16300 20241209 25.46 20750 -1.45 20250318 16380 24.85 20250228 29300 -30.20 20240730 16300 25.46 20241209 0.75 N 028050 5000 9800 억 85309082 N N 4792 N 00 N
8 20250321 100405 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 20050 -200 5 -0.99 6229772275 308648 21.69 20350 20450 20000 26300 14200 20250 20183.79 43.53 0 -4523 20843 20546 20253 19956 19663 20695 20105 9800 6050 5000 14980 50 1 196000000 39298 5.19 0.93 12 0.16 3862.00 21591.00 29300 20240730 -31.57 16300 20241209 23.01 20750 -3.37 20250318 16380 22.41 20250228 29300 -31.57 20240730 16300 23.01 20241209 0.75 N 028050 5000 9800 억 85309082 N N 4792 N 00 N
9 20250321 090406 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 20300 50 2 0.25 901703775 44395 3.12 20350 20450 20150 26300 14200 20250 20312.78 43.53 0 -9514 20843 20546 20253 19956 19663 20695 20105 9800 6050 5000 14980 50 1 196000000 39788 5.26 0.94 12 0.02 3862.00 21591.00 29300 20240730 -30.72 16300 20241209 24.54 20750 -2.17 20250318 16380 23.93 20250228 29300 -30.72 20240730 16300 24.54 20241209 0.75 N 028050 5000 9800 억 85309082 N N 4792 N 00 N
10 20250320 160422 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 20250 200 2 1.00 28361864050 1405952 76.94 20150 20550 19960 26050 14050 20050 20172.42 43.44 0 162218 20950 20500 20200 19750 19450 20350 19600 9800 6000 5000 14830 50 1 196000000 39690 5.24 0.94 12 0.72 3862.00 21591.00 29300 20240730 -30.89 16300 20241209 24.23 20750 -2.41 20250318 16380 23.63 20250228 29300 -30.89 20240730 16300 24.23 20241209 0.83 N 028050 5000 9800 억 85137871 N N 4792 N 00 N
11 20250320 150404 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 20000 -50 5 -0.25 20401730515 1011615 55.36 20150 20550 19960 26050 14050 20050 20167.49 43.44 0 98163 20950 20500 20200 19750 19450 20350 19600 9800 6000 5000 14830 50 1 196000000 39200 5.18 0.93 12 0.52 3862.00 21591.00 29300 20240730 -31.74 16300 20241209 22.70 20750 -3.61 20250318 16380 22.10 20250228 29300 -31.74 20240730 16300 22.70 20241209 0.83 N 028050 5000 9800 억 85137871 N N 9243 N 00 N
12 20250320 140406 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 20100 50 2 0.25 17170410515 850640 46.55 20150 20550 19960 26050 14050 20050 20185.28 43.44 0 81552 20950 20500 20200 19750 19450 20350 19600 9800 6000 5000 14830 50 1 196000000 39396 5.20 0.93 12 0.43 3862.00 21591.00 29300 20240730 -31.40 16300 20241209 23.31 20750 -3.13 20250318 16380 22.71 20250228 29300 -31.40 20240730 16300 23.31 20241209 0.83 N 028050 5000 9800 억 85137871 N N 9243 N 00 N