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
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
20250321,161148,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16940,140,2,0.83,1485412180,88058,79.90,16750,17010,16650,21800,11760,16800,16868.43,4.71,0,-2001,17356,17077,16821,16542,16286,17217,16682,346,5000,500,12090,10,1,69261540,11733,6.38,0.68,12,0.13,2657.00,24826.00,17100,20250320,-0.94,11770,20240311,43.93,17100,-0.94,20250320,14330,18.21,20250102,17100,-0.94,20250320,11920,42.11,20240321,0.28,N,300720,500,346 억,,3259066,N,N,1228,N,00,N
20250321,151133,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16830,30,2,0.18,1193355320,70793,64.23,16750,17010,16650,21800,11760,16800,16856.97,4.71,0,-7092,17356,17077,16821,16542,16286,17217,16682,346,5000,500,12090,10,1,69261540,11657,6.33,0.68,12,0.10,2657.00,24826.00,17100,20250320,-1.58,11770,20240311,42.99,17100,-1.58,20250320,14330,17.45,20250102,17100,-1.58,20250320,11920,41.19,20240321,0.28,N,300720,500,346 억,,3259066,N,N,364,N,00,N
20250321,141134,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16870,70,2,0.42,1046706210,62089,56.34,16750,17010,16650,21800,11760,16800,16858.16,4.71,0,-3748,17356,17077,16821,16542,16286,17217,16682,346,5000,500,12090,10,1,69261540,11684,6.35,0.68,12,0.09,2657.00,24826.00,17100,20250320,-1.35,11770,20240311,43.33,17100,-1.35,20250320,14330,17.73,20250102,17100,-1.35,20250320,11920,41.53,20240321,0.28,N,300720,500,346 억,,3259066,N,N,364,N,00,N
20250321,131135,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16860,60,2,0.36,936587560,55551,50.40,16750,17010,16650,21800,11760,16800,16859.96,4.71,0,-889,17356,17077,16821,16542,16286,17217,16682,346,5000,500,12090,10,1,69261540,11677,6.35,0.68,12,0.08,2657.00,24826.00,17100,20250320,-1.40,11770,20240311,43.25,17100,-1.40,20250320,14330,17.66,20250102,17100,-1.40,20250320,11920,41.44,20240321,0.28,N,300720,500,346 억,,3259066,N,N,364,N,00,N
20250321,121135,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16850,50,2,0.30,788448790,46742,42.41,16750,17010,16650,21800,11760,16800,16868.10,4.71,0,1715,17356,17077,16821,16542,16286,17217,16682,346,5000,500,12090,10,1,69261540,11671,6.34,0.68,12,0.07,2657.00,24826.00,17100,20250320,-1.46,11770,20240311,43.16,17100,-1.46,20250320,14330,17.59,20250102,17100,-1.46,20250320,11920,41.36,20240321,0.28,N,300720,500,346 억,,3259066,N,N,364,N,00,N
20250321,111134,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16920,120,2,0.71,617200040,36592,33.20,16750,17010,16650,21800,11760,16800,16867.08,4.71,0,4530,17356,17077,16821,16542,16286,17217,16682,346,5000,500,12090,10,1,69261540,11719,6.37,0.68,12,0.05,2657.00,24826.00,17100,20250320,-1.05,11770,20240311,43.76,17100,-1.05,20250320,14330,18.07,20250102,17100,-1.05,20250320,11920,41.95,20240321,0.28,N,300720,500,346 억,,3259066,N,N,364,N,00,N
20250321,101136,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16810,10,2,0.06,488081810,28940,26.26,16750,17010,16650,21800,11760,16800,16865.30,4.71,0,5337,17356,17077,16821,16542,16286,17217,16682,346,5000,500,12090,10,1,69261540,11643,6.33,0.68,12,0.04,2657.00,24826.00,17100,20250320,-1.70,11770,20240311,42.82,17100,-1.70,20250320,14330,17.31,20250102,17100,-1.70,20250320,11920,41.02,20240321,0.28,N,300720,500,346 억,,3259066,N,N,364,N,00,N
20250321,091142,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16900,100,2,0.60,45232835,2698,2.45,16750,16900,16650,21800,11760,16800,16765.32,4.71,0,518,17356,17077,16821,16542,16286,17217,16682,346,5000,500,12090,10,1,69261540,11705,6.36,0.68,12,0.00,2657.00,24826.00,17100,20250320,-1.17,11770,20240311,43.59,17100,-1.17,20250320,14330,17.93,20250102,17100,-1.17,20250320,11920,41.78,20240321,0.28,N,300720,500,346 억,,3259066,N,N,364,N,00,N
20250320,161747,55,60.00,KOSPI200,신고가,비금속,N,N,N,Y,60,N,16800,60,2,0.36,1859707945,109923,122.71,16740,17100,16565,21750,11720,16740,16918.29,4.71,0,-16267,17180,16960,16690,16470,16200,17070,16580,346,5010,500,12050,10,1,69261540,11636,6.84,0.73,12,0.16,2457.00,22914.00,17100,20250320,-1.75,11770,20240311,42.74,17100,-1.75,20250320,14330,17.24,20250102,17100,-1.75,20250320,11880,41.41,20240320,0.29,N,300720,500,346 억,,3262241,N,N,361,N,00,N
20250320,151131,55,60.00,KOSPI200,신고가,비금속,N,N,N,Y,60,N,17000,260,2,1.55,1704077615,100702,112.42,16740,17100,16565,21750,11720,16740,16921.98,4.71,0,-16680,17180,16960,16690,16470,16200,17070,16580,346,5010,500,12050,10,1,69261540,11774,6.92,0.74,12,0.15,2457.00,22914.00,17100,20250320,-0.58,11770,20240311,44.44,17100,-0.58,20250320,14330,18.63,20250102,17100,-0.58,20250320,11880,43.10,20240320,0.29,N,300720,500,346 억,,3262241,N,N,539,N,00,N
20250320,141135,55,60.00,KOSPI200,신고가,비금속,N,N,N,Y,60,N,16930,190,2,1.14,1441630770,85246,95.16,16740,17100,16565,21750,11720,16740,16911.42,4.71,0,-9184,17180,16960,16690,16470,16200,17070,16580,346,5010,500,12050,10,1,69261540,11726,6.89,0.74,12,0.12,2457.00,22914.00,17100,20250320,-0.99,11770,20240311,43.84,17100,-0.99,20250320,14330,18.14,20250102,17100,-0.99,20250320,11880,42.51,20240320,0.29,N,300720,500,346 억,,3262241,N,N,539,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 161148 55 60.00 KOSPI200 비금속 N N N Y 60 N 16940 140 2 0.83 1485412180 88058 79.90 16750 17010 16650 21800 11760 16800 16868.43 4.71 0 -2001 17356 17077 16821 16542 16286 17217 16682 346 5000 500 12090 10 1 69261540 11733 6.38 0.68 12 0.13 2657.00 24826.00 17100 20250320 -0.94 11770 20240311 43.93 17100 -0.94 20250320 14330 18.21 20250102 17100 -0.94 20250320 11920 42.11 20240321 0.28 N 300720 500 346 억 3259066 N N 1228 N 00 N
3 20250321 151133 55 60.00 KOSPI200 비금속 N N N Y 60 N 16830 30 2 0.18 1193355320 70793 64.23 16750 17010 16650 21800 11760 16800 16856.97 4.71 0 -7092 17356 17077 16821 16542 16286 17217 16682 346 5000 500 12090 10 1 69261540 11657 6.33 0.68 12 0.10 2657.00 24826.00 17100 20250320 -1.58 11770 20240311 42.99 17100 -1.58 20250320 14330 17.45 20250102 17100 -1.58 20250320 11920 41.19 20240321 0.28 N 300720 500 346 억 3259066 N N 364 N 00 N
4 20250321 141134 55 60.00 KOSPI200 비금속 N N N Y 60 N 16870 70 2 0.42 1046706210 62089 56.34 16750 17010 16650 21800 11760 16800 16858.16 4.71 0 -3748 17356 17077 16821 16542 16286 17217 16682 346 5000 500 12090 10 1 69261540 11684 6.35 0.68 12 0.09 2657.00 24826.00 17100 20250320 -1.35 11770 20240311 43.33 17100 -1.35 20250320 14330 17.73 20250102 17100 -1.35 20250320 11920 41.53 20240321 0.28 N 300720 500 346 억 3259066 N N 364 N 00 N
5 20250321 131135 55 60.00 KOSPI200 비금속 N N N Y 60 N 16860 60 2 0.36 936587560 55551 50.40 16750 17010 16650 21800 11760 16800 16859.96 4.71 0 -889 17356 17077 16821 16542 16286 17217 16682 346 5000 500 12090 10 1 69261540 11677 6.35 0.68 12 0.08 2657.00 24826.00 17100 20250320 -1.40 11770 20240311 43.25 17100 -1.40 20250320 14330 17.66 20250102 17100 -1.40 20250320 11920 41.44 20240321 0.28 N 300720 500 346 억 3259066 N N 364 N 00 N
6 20250321 121135 55 60.00 KOSPI200 비금속 N N N Y 60 N 16850 50 2 0.30 788448790 46742 42.41 16750 17010 16650 21800 11760 16800 16868.10 4.71 0 1715 17356 17077 16821 16542 16286 17217 16682 346 5000 500 12090 10 1 69261540 11671 6.34 0.68 12 0.07 2657.00 24826.00 17100 20250320 -1.46 11770 20240311 43.16 17100 -1.46 20250320 14330 17.59 20250102 17100 -1.46 20250320 11920 41.36 20240321 0.28 N 300720 500 346 억 3259066 N N 364 N 00 N
7 20250321 111134 55 60.00 KOSPI200 비금속 N N N Y 60 N 16920 120 2 0.71 617200040 36592 33.20 16750 17010 16650 21800 11760 16800 16867.08 4.71 0 4530 17356 17077 16821 16542 16286 17217 16682 346 5000 500 12090 10 1 69261540 11719 6.37 0.68 12 0.05 2657.00 24826.00 17100 20250320 -1.05 11770 20240311 43.76 17100 -1.05 20250320 14330 18.07 20250102 17100 -1.05 20250320 11920 41.95 20240321 0.28 N 300720 500 346 억 3259066 N N 364 N 00 N
8 20250321 101136 55 60.00 KOSPI200 비금속 N N N Y 60 N 16810 10 2 0.06 488081810 28940 26.26 16750 17010 16650 21800 11760 16800 16865.30 4.71 0 5337 17356 17077 16821 16542 16286 17217 16682 346 5000 500 12090 10 1 69261540 11643 6.33 0.68 12 0.04 2657.00 24826.00 17100 20250320 -1.70 11770 20240311 42.82 17100 -1.70 20250320 14330 17.31 20250102 17100 -1.70 20250320 11920 41.02 20240321 0.28 N 300720 500 346 억 3259066 N N 364 N 00 N
9 20250321 091142 55 60.00 KOSPI200 비금속 N N N Y 60 N 16900 100 2 0.60 45232835 2698 2.45 16750 16900 16650 21800 11760 16800 16765.32 4.71 0 518 17356 17077 16821 16542 16286 17217 16682 346 5000 500 12090 10 1 69261540 11705 6.36 0.68 12 0.00 2657.00 24826.00 17100 20250320 -1.17 11770 20240311 43.59 17100 -1.17 20250320 14330 17.93 20250102 17100 -1.17 20250320 11920 41.78 20240321 0.28 N 300720 500 346 억 3259066 N N 364 N 00 N
10 20250320 161747 55 60.00 KOSPI200 신고가 비금속 N N N Y 60 N 16800 60 2 0.36 1859707945 109923 122.71 16740 17100 16565 21750 11720 16740 16918.29 4.71 0 -16267 17180 16960 16690 16470 16200 17070 16580 346 5010 500 12050 10 1 69261540 11636 6.84 0.73 12 0.16 2457.00 22914.00 17100 20250320 -1.75 11770 20240311 42.74 17100 -1.75 20250320 14330 17.24 20250102 17100 -1.75 20250320 11880 41.41 20240320 0.29 N 300720 500 346 억 3262241 N N 361 N 00 N
11 20250320 151131 55 60.00 KOSPI200 신고가 비금속 N N N Y 60 N 17000 260 2 1.55 1704077615 100702 112.42 16740 17100 16565 21750 11720 16740 16921.98 4.71 0 -16680 17180 16960 16690 16470 16200 17070 16580 346 5010 500 12050 10 1 69261540 11774 6.92 0.74 12 0.15 2457.00 22914.00 17100 20250320 -0.58 11770 20240311 44.44 17100 -0.58 20250320 14330 18.63 20250102 17100 -0.58 20250320 11880 43.10 20240320 0.29 N 300720 500 346 억 3262241 N N 539 N 00 N
12 20250320 141135 55 60.00 KOSPI200 신고가 비금속 N N N Y 60 N 16930 190 2 1.14 1441630770 85246 95.16 16740 17100 16565 21750 11720 16740 16911.42 4.71 0 -9184 17180 16960 16690 16470 16200 17070 16580 346 5010 500 12050 10 1 69261540 11726 6.89 0.74 12 0.12 2457.00 22914.00 17100 20250320 -0.99 11770 20240311 43.84 17100 -0.99 20250320 14330 18.14 20250102 17100 -0.99 20250320 11880 42.51 20240320 0.29 N 300720 500 346 억 3262241 N N 539 N 00 N