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
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
20250321,161211,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,104500,600,2,0.58,20050578350,193447,110.49,102400,104900,102300,135000,72800,103900,103644.65,11.97,0,40066,108500,106200,105000,102700,101500,105600,102100,392,31100,500,78960,100,1,78313250,81837,33.99,14.98,12,0.25,3074.00,6975.00,130000,20241016,-19.62,72600,20240805,43.94,129800,-19.49,20250214,101900,2.55,20250203,130000,-19.62,20241016,72600,43.94,20240805,0.72,N,326030,500,391 억,,9375055,N,N,2582,N,00,N
20250321,151156,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,103800,-100,5,-0.10,14511980400,140408,80.20,102400,104900,102300,135000,72800,103900,103355.71,11.97,0,34027,108500,106200,105000,102700,101500,105600,102100,392,31100,500,78960,100,1,78313250,81289,33.77,14.88,12,0.18,3074.00,6975.00,130000,20241016,-20.15,72600,20240805,42.98,129800,-20.03,20250214,101900,1.86,20250203,130000,-20.15,20241016,72600,42.98,20240805,0.72,N,326030,500,391 억,,9375055,N,N,704,N,00,N
20250321,141157,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,103300,-600,5,-0.58,12138709200,117472,67.10,102400,104900,102300,135000,72800,103900,103332.69,11.97,0,25840,108500,106200,105000,102700,101500,105600,102100,392,31100,500,78960,100,1,78313250,80898,33.60,14.81,12,0.15,3074.00,6975.00,130000,20241016,-20.54,72600,20240805,42.29,129800,-20.42,20250214,101900,1.37,20250203,130000,-20.54,20241016,72600,42.29,20240805,0.72,N,326030,500,391 억,,9375055,N,N,704,N,00,N
20250321,131158,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,103600,-300,5,-0.29,10660245200,103180,58.94,102400,104900,102300,135000,72800,103900,103316.85,11.97,0,22354,108500,106200,105000,102700,101500,105600,102100,392,31100,500,78960,100,1,78313250,81133,33.70,14.85,12,0.13,3074.00,6975.00,130000,20241016,-20.31,72600,20240805,42.70,129800,-20.18,20250214,101900,1.67,20250203,130000,-20.31,20241016,72600,42.70,20240805,0.72,N,326030,500,391 억,,9375055,N,N,704,N,00,N
20250321,121158,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,103800,-100,5,-0.10,9775083000,94656,54.07,102400,104900,102300,135000,72800,103900,103269.42,11.97,0,22108,108500,106200,105000,102700,101500,105600,102100,392,31100,500,78960,100,1,78313250,81289,33.77,14.88,12,0.12,3074.00,6975.00,130000,20241016,-20.15,72600,20240805,42.98,129800,-20.03,20250214,101900,1.86,20250203,130000,-20.15,20241016,72600,42.98,20240805,0.72,N,326030,500,391 억,,9375055,N,N,704,N,00,N
20250321,111158,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,103100,-800,5,-0.77,8644227450,83729,47.82,102400,104900,102300,135000,72800,103900,103240.38,11.97,0,17203,108500,106200,105000,102700,101500,105600,102100,392,31100,500,78960,100,1,78313250,80741,33.54,14.78,12,0.11,3074.00,6975.00,130000,20241016,-20.69,72600,20240805,42.01,129800,-20.57,20250214,101900,1.18,20250203,130000,-20.69,20241016,72600,42.01,20240805,0.72,N,326030,500,391 억,,9375055,N,N,704,N,00,N
20250321,101159,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,103200,-700,5,-0.67,6706942900,64919,37.08,102400,104900,102300,135000,72800,103900,103312.29,11.97,0,15309,108500,106200,105000,102700,101500,105600,102100,392,31100,500,78960,100,1,78313250,80819,33.57,14.80,12,0.08,3074.00,6975.00,130000,20241016,-20.62,72600,20240805,42.15,129800,-20.49,20250214,101900,1.28,20250203,130000,-20.62,20241016,72600,42.15,20240805,0.72,N,326030,500,391 억,,9375055,N,N,704,N,00,N
20250321,091206,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,104500,600,2,0.58,3295402150,31908,18.23,102400,104900,102300,135000,72800,103900,103277.83,11.97,0,11895,108500,106200,105000,102700,101500,105600,102100,392,31100,500,78960,100,1,78313250,81837,33.99,14.98,12,0.04,3074.00,6975.00,130000,20241016,-19.62,72600,20240805,43.94,129800,-19.49,20250214,101900,2.55,20250203,130000,-19.62,20241016,72600,43.94,20240805,0.72,N,326030,500,391 억,,9375055,N,N,704,N,00,N
20250320,161810,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,103900,-2200,5,-2.07,18157247700,172934,135.90,106800,107300,103800,137900,74300,106100,104999.87,11.93,0,-617,109233,107666,106733,105166,104233,108450,105950,392,31800,500,80630,100,1,78313250,81367,33.80,14.90,12,0.22,3074.00,6975.00,130000,20241016,-20.08,72600,20240805,43.11,129800,-19.95,20250214,101900,1.96,20250203,130000,-20.08,20241016,72600,43.11,20240805,0.71,N,326030,500,391 억,,9340017,N,N,704,N,00,N
20250320,151154,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,104100,-2000,5,-1.89,16691149900,158830,124.82,106800,107300,103800,137900,74300,106100,105088.04,11.93,0,395,109233,107666,106733,105166,104233,108450,105950,392,31800,500,80630,100,1,78313250,81524,33.86,14.92,12,0.20,3074.00,6975.00,130000,20241016,-19.92,72600,20240805,43.39,129800,-19.80,20250214,101900,2.16,20250203,130000,-19.92,20241016,72600,43.39,20240805,0.71,N,326030,500,391 억,,9340017,N,N,318,N,00,N
20250320,141158,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,104300,-1800,5,-1.70,12631601000,119812,94.15,106800,107300,104200,137900,74300,106100,105428.42,11.93,0,-3797,109233,107666,106733,105166,104233,108450,105950,392,31800,500,80630,100,1,78313250,81681,33.93,14.95,12,0.15,3074.00,6975.00,130000,20241016,-19.77,72600,20240805,43.66,129800,-19.65,20250214,101900,2.36,20250203,130000,-19.77,20241016,72600,43.66,20240805,0.71,N,326030,500,391 억,,9340017,N,N,318,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 161211 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 104500 600 2 0.58 20050578350 193447 110.49 102400 104900 102300 135000 72800 103900 103644.65 11.97 0 40066 108500 106200 105000 102700 101500 105600 102100 392 31100 500 78960 100 1 78313250 81837 33.99 14.98 12 0.25 3074.00 6975.00 130000 20241016 -19.62 72600 20240805 43.94 129800 -19.49 20250214 101900 2.55 20250203 130000 -19.62 20241016 72600 43.94 20240805 0.72 N 326030 500 391 억 9375055 N N 2582 N 00 N
3 20250321 151156 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 103800 -100 5 -0.10 14511980400 140408 80.20 102400 104900 102300 135000 72800 103900 103355.71 11.97 0 34027 108500 106200 105000 102700 101500 105600 102100 392 31100 500 78960 100 1 78313250 81289 33.77 14.88 12 0.18 3074.00 6975.00 130000 20241016 -20.15 72600 20240805 42.98 129800 -20.03 20250214 101900 1.86 20250203 130000 -20.15 20241016 72600 42.98 20240805 0.72 N 326030 500 391 억 9375055 N N 704 N 00 N
4 20250321 141157 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 103300 -600 5 -0.58 12138709200 117472 67.10 102400 104900 102300 135000 72800 103900 103332.69 11.97 0 25840 108500 106200 105000 102700 101500 105600 102100 392 31100 500 78960 100 1 78313250 80898 33.60 14.81 12 0.15 3074.00 6975.00 130000 20241016 -20.54 72600 20240805 42.29 129800 -20.42 20250214 101900 1.37 20250203 130000 -20.54 20241016 72600 42.29 20240805 0.72 N 326030 500 391 억 9375055 N N 704 N 00 N
5 20250321 131158 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 103600 -300 5 -0.29 10660245200 103180 58.94 102400 104900 102300 135000 72800 103900 103316.85 11.97 0 22354 108500 106200 105000 102700 101500 105600 102100 392 31100 500 78960 100 1 78313250 81133 33.70 14.85 12 0.13 3074.00 6975.00 130000 20241016 -20.31 72600 20240805 42.70 129800 -20.18 20250214 101900 1.67 20250203 130000 -20.31 20241016 72600 42.70 20240805 0.72 N 326030 500 391 억 9375055 N N 704 N 00 N
6 20250321 121158 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 103800 -100 5 -0.10 9775083000 94656 54.07 102400 104900 102300 135000 72800 103900 103269.42 11.97 0 22108 108500 106200 105000 102700 101500 105600 102100 392 31100 500 78960 100 1 78313250 81289 33.77 14.88 12 0.12 3074.00 6975.00 130000 20241016 -20.15 72600 20240805 42.98 129800 -20.03 20250214 101900 1.86 20250203 130000 -20.15 20241016 72600 42.98 20240805 0.72 N 326030 500 391 억 9375055 N N 704 N 00 N
7 20250321 111158 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 103100 -800 5 -0.77 8644227450 83729 47.82 102400 104900 102300 135000 72800 103900 103240.38 11.97 0 17203 108500 106200 105000 102700 101500 105600 102100 392 31100 500 78960 100 1 78313250 80741 33.54 14.78 12 0.11 3074.00 6975.00 130000 20241016 -20.69 72600 20240805 42.01 129800 -20.57 20250214 101900 1.18 20250203 130000 -20.69 20241016 72600 42.01 20240805 0.72 N 326030 500 391 억 9375055 N N 704 N 00 N
8 20250321 101159 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 103200 -700 5 -0.67 6706942900 64919 37.08 102400 104900 102300 135000 72800 103900 103312.29 11.97 0 15309 108500 106200 105000 102700 101500 105600 102100 392 31100 500 78960 100 1 78313250 80819 33.57 14.80 12 0.08 3074.00 6975.00 130000 20241016 -20.62 72600 20240805 42.15 129800 -20.49 20250214 101900 1.28 20250203 130000 -20.62 20241016 72600 42.15 20240805 0.72 N 326030 500 391 억 9375055 N N 704 N 00 N
9 20250321 091206 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 104500 600 2 0.58 3295402150 31908 18.23 102400 104900 102300 135000 72800 103900 103277.83 11.97 0 11895 108500 106200 105000 102700 101500 105600 102100 392 31100 500 78960 100 1 78313250 81837 33.99 14.98 12 0.04 3074.00 6975.00 130000 20241016 -19.62 72600 20240805 43.94 129800 -19.49 20250214 101900 2.55 20250203 130000 -19.62 20241016 72600 43.94 20240805 0.72 N 326030 500 391 억 9375055 N N 704 N 00 N
10 20250320 161810 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 103900 -2200 5 -2.07 18157247700 172934 135.90 106800 107300 103800 137900 74300 106100 104999.87 11.93 0 -617 109233 107666 106733 105166 104233 108450 105950 392 31800 500 80630 100 1 78313250 81367 33.80 14.90 12 0.22 3074.00 6975.00 130000 20241016 -20.08 72600 20240805 43.11 129800 -19.95 20250214 101900 1.96 20250203 130000 -20.08 20241016 72600 43.11 20240805 0.71 N 326030 500 391 억 9340017 N N 704 N 00 N
11 20250320 151154 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 104100 -2000 5 -1.89 16691149900 158830 124.82 106800 107300 103800 137900 74300 106100 105088.04 11.93 0 395 109233 107666 106733 105166 104233 108450 105950 392 31800 500 80630 100 1 78313250 81524 33.86 14.92 12 0.20 3074.00 6975.00 130000 20241016 -19.92 72600 20240805 43.39 129800 -19.80 20250214 101900 2.16 20250203 130000 -19.92 20241016 72600 43.39 20240805 0.71 N 326030 500 391 억 9340017 N N 318 N 00 N
12 20250320 141158 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 104300 -1800 5 -1.70 12631601000 119812 94.15 106800 107300 104200 137900 74300 106100 105428.42 11.93 0 -3797 109233 107666 106733 105166 104233 108450 105950 392 31800 500 80630 100 1 78313250 81681 33.93 14.95 12 0.15 3074.00 6975.00 130000 20241016 -19.77 72600 20240805 43.66 129800 -19.65 20250214 101900 2.36 20250203 130000 -19.77 20241016 72600 43.66 20240805 0.71 N 326030 500 391 억 9340017 N N 318 N 00 N