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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160351,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18440,-280,5,-1.50,36121660800,1958403,54.20,18460,18840,18260,24300,13110,18720,18444.38,43.16,0,-88947,19640,19180,18380,17920,17120,19410,18150,9800,5580,5000,13850,10,1,196000000,36142,4.79,1.04,12,1.00,3846.00,17721.00,29300,20240730,-37.06,16300,20241209,13.13,19250,-4.21,20250214,16380,12.58,20250228,29300,-37.06,20240730,16300,13.13,20241209,1.09,N,028050,5000,9800 억,,84587925,N,N,2501,N,00,N
20250307,150353,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18330,-390,5,-2.08,30897473580,1674728,46.35,18460,18840,18260,24300,13110,18720,18449.16,43.16,0,-102321,19640,19180,18380,17920,17120,19410,18150,9800,5580,5000,13850,10,1,196000000,35927,4.77,1.03,12,0.85,3846.00,17721.00,29300,20240730,-37.44,16300,20241209,12.45,19250,-4.78,20250214,16380,11.90,20250228,29300,-37.44,20240730,16300,12.45,20241209,1.09,N,028050,5000,9800 억,,84587925,N,N,1366,N,00,N
20250307,140351,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18320,-400,5,-2.14,25886566145,1401018,38.78,18460,18840,18290,24300,13110,18720,18476.88,43.16,0,-119884,19640,19180,18380,17920,17120,19410,18150,9800,5580,5000,13850,10,1,196000000,35907,4.76,1.03,12,0.71,3846.00,17721.00,29300,20240730,-37.47,16300,20241209,12.39,19250,-4.83,20250214,16380,11.84,20250228,29300,-37.47,20240730,16300,12.39,20241209,1.09,N,028050,5000,9800 억,,84587925,N,N,1366,N,00,N
20250307,130352,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18350,-370,5,-1.98,21533978670,1163812,32.21,18460,18840,18290,24300,13110,18720,18502.87,43.16,0,-72302,19640,19180,18380,17920,17120,19410,18150,9800,5580,5000,13850,10,1,196000000,35966,4.77,1.04,12,0.59,3846.00,17721.00,29300,20240730,-37.37,16300,20241209,12.58,19250,-4.68,20250214,16380,12.03,20250228,29300,-37.37,20240730,16300,12.58,20241209,1.09,N,028050,5000,9800 억,,84587925,N,N,1366,N,00,N
20250307,120353,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18350,-370,5,-1.98,18530747320,999911,27.68,18460,18840,18290,24300,13110,18720,18532.30,43.16,0,-32938,19640,19180,18380,17920,17120,19410,18150,9800,5580,5000,13850,10,1,196000000,35966,4.77,1.04,12,0.51,3846.00,17721.00,29300,20240730,-37.37,16300,20241209,12.58,19250,-4.68,20250214,16380,12.03,20250228,29300,-37.37,20240730,16300,12.58,20241209,1.09,N,028050,5000,9800 억,,84587925,N,N,1366,N,00,N
20250307,110352,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18420,-300,5,-1.60,14673128060,789868,21.86,18460,18840,18310,24300,13110,18720,18576.59,43.16,0,-8482,19640,19180,18380,17920,17120,19410,18150,9800,5580,5000,13850,10,1,196000000,36103,4.79,1.04,12,0.40,3846.00,17721.00,29300,20240730,-37.13,16300,20241209,13.01,19250,-4.31,20250214,16380,12.45,20250228,29300,-37.13,20240730,16300,13.01,20241209,1.09,N,028050,5000,9800 억,,84587925,N,N,1366,N,00,N
20250307,100350,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18525,-195,5,-1.04,9020425735,483461,13.38,18460,18840,18410,24300,13110,18720,18657.95,43.16,0,13750,19640,19180,18380,17920,17120,19410,18150,9800,5580,5000,13850,10,1,196000000,36309,4.82,1.05,12,0.25,3846.00,17721.00,29300,20240730,-36.77,16300,20241209,13.65,19250,-3.77,20250214,16380,13.10,20250228,29300,-36.77,20240730,16300,13.65,20241209,1.09,N,028050,5000,9800 억,,84587925,N,N,1366,N,00,N
20250307,090353,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18790,70,2,0.37,1719700310,92544,2.56,18460,18790,18410,24300,13110,18720,18581.72,43.16,0,46265,19640,19180,18380,17920,17120,19410,18150,9800,5580,5000,13850,10,1,196000000,36828,4.89,1.06,12,0.05,3846.00,17721.00,29300,20240730,-35.87,16300,20241209,15.28,19250,-2.39,20250214,16380,14.71,20250228,29300,-35.87,20240730,16300,15.28,20241209,1.09,N,028050,5000,9800 억,,84587925,N,N,1366,N,00,N
20250306,160350,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18720,1020,2,5.76,66152178100,3577518,156.20,17890,18840,17580,23000,12390,17700,18490.87,42.86,0,889996,18486,18092,17446,17052,16406,18290,17250,9800,5300,5000,13090,10,1,196000000,36691,4.87,1.06,12,1.83,3846.00,17721.00,29300,20240730,-36.11,16300,20241209,14.85,19250,-2.75,20250214,16380,14.29,20250228,29300,-36.11,20240730,16300,14.85,20241209,1.14,N,028050,5000,9800 억,,84011622,N,N,1366,N,00,N
20250306,150350,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18680,980,2,5.54,59975525550,3247327,141.78,17890,18840,17580,23000,12390,17700,18469.23,42.86,0,837687,18486,18092,17446,17052,16406,18290,17250,9800,5300,5000,13090,10,1,196000000,36613,4.86,1.05,12,1.66,3846.00,17721.00,29300,20240730,-36.25,16300,20241209,14.60,19250,-2.96,20250214,16380,14.04,20250228,29300,-36.25,20240730,16300,14.60,20241209,1.14,N,028050,5000,9800 억,,84011622,N,N,3719,N,00,N
20250306,140350,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18730,1030,2,5.82,52319603110,2837231,123.87,17890,18840,17580,23000,12390,17700,18440.41,42.86,0,752883,18486,18092,17446,17052,16406,18290,17250,9800,5300,5000,13090,10,1,196000000,36711,4.87,1.06,12,1.45,3846.00,17721.00,29300,20240730,-36.08,16300,20241209,14.91,19250,-2.70,20250214,16380,14.35,20250228,29300,-36.08,20240730,16300,14.91,20241209,1.14,N,028050,5000,9800 억,,84011622,N,N,3719,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 20250307 160351 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18440 -280 5 -1.50 36121660800 1958403 54.20 18460 18840 18260 24300 13110 18720 18444.38 43.16 0 -88947 19640 19180 18380 17920 17120 19410 18150 9800 5580 5000 13850 10 1 196000000 36142 4.79 1.04 12 1.00 3846.00 17721.00 29300 20240730 -37.06 16300 20241209 13.13 19250 -4.21 20250214 16380 12.58 20250228 29300 -37.06 20240730 16300 13.13 20241209 1.09 N 028050 5000 9800 억 84587925 N N 2501 N 00 N
3 20250307 150353 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18330 -390 5 -2.08 30897473580 1674728 46.35 18460 18840 18260 24300 13110 18720 18449.16 43.16 0 -102321 19640 19180 18380 17920 17120 19410 18150 9800 5580 5000 13850 10 1 196000000 35927 4.77 1.03 12 0.85 3846.00 17721.00 29300 20240730 -37.44 16300 20241209 12.45 19250 -4.78 20250214 16380 11.90 20250228 29300 -37.44 20240730 16300 12.45 20241209 1.09 N 028050 5000 9800 억 84587925 N N 1366 N 00 N
4 20250307 140351 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18320 -400 5 -2.14 25886566145 1401018 38.78 18460 18840 18290 24300 13110 18720 18476.88 43.16 0 -119884 19640 19180 18380 17920 17120 19410 18150 9800 5580 5000 13850 10 1 196000000 35907 4.76 1.03 12 0.71 3846.00 17721.00 29300 20240730 -37.47 16300 20241209 12.39 19250 -4.83 20250214 16380 11.84 20250228 29300 -37.47 20240730 16300 12.39 20241209 1.09 N 028050 5000 9800 억 84587925 N N 1366 N 00 N
5 20250307 130352 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18350 -370 5 -1.98 21533978670 1163812 32.21 18460 18840 18290 24300 13110 18720 18502.87 43.16 0 -72302 19640 19180 18380 17920 17120 19410 18150 9800 5580 5000 13850 10 1 196000000 35966 4.77 1.04 12 0.59 3846.00 17721.00 29300 20240730 -37.37 16300 20241209 12.58 19250 -4.68 20250214 16380 12.03 20250228 29300 -37.37 20240730 16300 12.58 20241209 1.09 N 028050 5000 9800 억 84587925 N N 1366 N 00 N
6 20250307 120353 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18350 -370 5 -1.98 18530747320 999911 27.68 18460 18840 18290 24300 13110 18720 18532.30 43.16 0 -32938 19640 19180 18380 17920 17120 19410 18150 9800 5580 5000 13850 10 1 196000000 35966 4.77 1.04 12 0.51 3846.00 17721.00 29300 20240730 -37.37 16300 20241209 12.58 19250 -4.68 20250214 16380 12.03 20250228 29300 -37.37 20240730 16300 12.58 20241209 1.09 N 028050 5000 9800 억 84587925 N N 1366 N 00 N
7 20250307 110352 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18420 -300 5 -1.60 14673128060 789868 21.86 18460 18840 18310 24300 13110 18720 18576.59 43.16 0 -8482 19640 19180 18380 17920 17120 19410 18150 9800 5580 5000 13850 10 1 196000000 36103 4.79 1.04 12 0.40 3846.00 17721.00 29300 20240730 -37.13 16300 20241209 13.01 19250 -4.31 20250214 16380 12.45 20250228 29300 -37.13 20240730 16300 13.01 20241209 1.09 N 028050 5000 9800 억 84587925 N N 1366 N 00 N
8 20250307 100350 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18525 -195 5 -1.04 9020425735 483461 13.38 18460 18840 18410 24300 13110 18720 18657.95 43.16 0 13750 19640 19180 18380 17920 17120 19410 18150 9800 5580 5000 13850 10 1 196000000 36309 4.82 1.05 12 0.25 3846.00 17721.00 29300 20240730 -36.77 16300 20241209 13.65 19250 -3.77 20250214 16380 13.10 20250228 29300 -36.77 20240730 16300 13.65 20241209 1.09 N 028050 5000 9800 억 84587925 N N 1366 N 00 N
9 20250307 090353 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18790 70 2 0.37 1719700310 92544 2.56 18460 18790 18410 24300 13110 18720 18581.72 43.16 0 46265 19640 19180 18380 17920 17120 19410 18150 9800 5580 5000 13850 10 1 196000000 36828 4.89 1.06 12 0.05 3846.00 17721.00 29300 20240730 -35.87 16300 20241209 15.28 19250 -2.39 20250214 16380 14.71 20250228 29300 -35.87 20240730 16300 15.28 20241209 1.09 N 028050 5000 9800 억 84587925 N N 1366 N 00 N
10 20250306 160350 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18720 1020 2 5.76 66152178100 3577518 156.20 17890 18840 17580 23000 12390 17700 18490.87 42.86 0 889996 18486 18092 17446 17052 16406 18290 17250 9800 5300 5000 13090 10 1 196000000 36691 4.87 1.06 12 1.83 3846.00 17721.00 29300 20240730 -36.11 16300 20241209 14.85 19250 -2.75 20250214 16380 14.29 20250228 29300 -36.11 20240730 16300 14.85 20241209 1.14 N 028050 5000 9800 억 84011622 N N 1366 N 00 N
11 20250306 150350 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18680 980 2 5.54 59975525550 3247327 141.78 17890 18840 17580 23000 12390 17700 18469.23 42.86 0 837687 18486 18092 17446 17052 16406 18290 17250 9800 5300 5000 13090 10 1 196000000 36613 4.86 1.05 12 1.66 3846.00 17721.00 29300 20240730 -36.25 16300 20241209 14.60 19250 -2.96 20250214 16380 14.04 20250228 29300 -36.25 20240730 16300 14.60 20241209 1.14 N 028050 5000 9800 억 84011622 N N 3719 N 00 N
12 20250306 140350 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18730 1030 2 5.82 52319603110 2837231 123.87 17890 18840 17580 23000 12390 17700 18440.41 42.86 0 752883 18486 18092 17446 17052 16406 18290 17250 9800 5300 5000 13090 10 1 196000000 36711 4.87 1.06 12 1.45 3846.00 17721.00 29300 20240730 -36.08 16300 20241209 14.91 19250 -2.70 20250214 16380 14.35 20250228 29300 -36.08 20240730 16300 14.91 20241209 1.14 N 028050 5000 9800 억 84011622 N N 3719 N 00 N