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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
030000/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
20250312,160359,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17330,-90,5,-0.52,3854368385,222793,75.16,17320,17400,17260,22600,12200,17420,17300.22,22.86,0,37331,17566,17492,17376,17302,17186,17530,17340,230,5180,200,13580,10,1,115041225,19937,10.64,1.27,12,0.19,1628.00,13641.00,19570,20240510,-11.45,16400,20240805,5.67,18300,-5.30,20250221,16810,3.09,20250120,19570,-11.45,20240510,16400,5.67,20240805,0.14,N,030000,200,230 억,,26304172,N,N,1070,N,00,N
20250312,150359,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17310,-110,5,-0.63,3607904400,208554,70.35,17320,17400,17260,22600,12200,17420,17299.62,22.86,0,30730,17566,17492,17376,17302,17186,17530,17340,230,5180,200,13580,10,1,115041225,19914,10.63,1.27,12,0.18,1628.00,13641.00,19570,20240510,-11.55,16400,20240805,5.55,18300,-5.41,20250221,16810,2.97,20250120,19570,-11.55,20240510,16400,5.55,20240805,0.14,N,030000,200,230 억,,26304172,N,N,279,N,00,N
20250312,140359,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17280,-140,5,-0.80,2959208970,171041,57.70,17320,17400,17260,22600,12200,17420,17301.17,22.86,0,9136,17566,17492,17376,17302,17186,17530,17340,230,5180,200,13580,10,1,115041225,19879,10.61,1.27,12,0.15,1628.00,13641.00,19570,20240510,-11.70,16400,20240805,5.37,18300,-5.57,20250221,16810,2.80,20250120,19570,-11.70,20240510,16400,5.37,20240805,0.14,N,030000,200,230 억,,26304172,N,N,279,N,00,N
20250312,130359,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17290,-130,5,-0.75,2294409790,132583,44.73,17320,17400,17260,22600,12200,17420,17305.46,22.86,0,-7413,17566,17492,17376,17302,17186,17530,17340,230,5180,200,13580,10,1,115041225,19891,10.62,1.27,12,0.12,1628.00,13641.00,19570,20240510,-11.65,16400,20240805,5.43,18300,-5.52,20250221,16810,2.86,20250120,19570,-11.65,20240510,16400,5.43,20240805,0.14,N,030000,200,230 억,,26304172,N,N,279,N,00,N
20250312,120400,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17320,-100,5,-0.57,1773781055,102480,34.57,17320,17400,17260,22600,12200,17420,17308.56,22.86,0,-12855,17566,17492,17376,17302,17186,17530,17340,230,5180,200,13580,10,1,115041225,19925,10.64,1.27,12,0.09,1628.00,13641.00,19570,20240510,-11.50,16400,20240805,5.61,18300,-5.36,20250221,16810,3.03,20250120,19570,-11.50,20240510,16400,5.61,20240805,0.14,N,030000,200,230 억,,26304172,N,N,279,N,00,N
20250312,110357,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17300,-120,5,-0.69,1071812675,61866,20.87,17320,17400,17280,22600,12200,17420,17324.74,22.86,0,-6296,17566,17492,17376,17302,17186,17530,17340,230,5180,200,13580,10,1,115041225,19902,10.63,1.27,12,0.05,1628.00,13641.00,19570,20240510,-11.60,16400,20240805,5.49,18300,-5.46,20250221,16810,2.91,20250120,19570,-11.60,20240510,16400,5.49,20240805,0.14,N,030000,200,230 억,,26304172,N,N,279,N,00,N
20250312,100359,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17380,-40,5,-0.23,472502090,27252,9.19,17320,17400,17300,22600,12200,17420,17338.25,22.86,0,678,17566,17492,17376,17302,17186,17530,17340,230,5180,200,13580,10,1,115041225,19994,10.68,1.27,12,0.02,1628.00,13641.00,19570,20240510,-11.19,16400,20240805,5.98,18300,-5.03,20250221,16810,3.39,20250120,19570,-11.19,20240510,16400,5.98,20240805,0.14,N,030000,200,230 억,,26304172,N,N,279,N,00,N
20250312,090400,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17320,-100,5,-0.57,60355290,3480,1.17,17320,17400,17320,22600,12200,17420,17343.45,22.86,0,-656,17566,17492,17376,17302,17186,17530,17340,230,5180,200,13580,10,1,115041225,19925,10.64,1.27,12,0.00,1628.00,13641.00,19570,20240510,-11.50,16400,20240805,5.61,18300,-5.36,20250221,16810,3.03,20250120,19570,-11.50,20240510,16400,5.61,20240805,0.14,N,030000,200,230 억,,26304172,N,N,279,N,00,N
20250311,160355,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17420,-80,5,-0.46,2923610240,168434,81.71,17290,17450,17260,22750,12250,17500,17357.60,22.81,0,16454,17693,17596,17433,17336,17173,17645,17385,230,5250,200,13650,10,1,115041225,20040,10.70,1.28,12,0.15,1628.00,13641.00,19570,20240510,-10.99,16400,20240805,6.22,18300,-4.81,20250221,16810,3.63,20250120,19570,-10.99,20240510,16400,6.22,20240805,0.14,N,030000,200,230 억,,26237458,N,N,279,N,00,N
20250311,150358,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17360,-140,5,-0.80,2544366785,146629,71.13,17290,17450,17260,22750,12250,17500,17352.41,22.81,0,21537,17693,17596,17433,17336,17173,17645,17385,230,5250,200,13650,10,1,115041225,19971,10.66,1.27,12,0.13,1628.00,13641.00,19570,20240510,-11.29,16400,20240805,5.85,18300,-5.14,20250221,16810,3.27,20250120,19570,-11.29,20240510,16400,5.85,20240805,0.14,N,030000,200,230 억,,26237458,N,N,1715,N,00,N
20250311,140357,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17430,-70,5,-0.40,1937112980,111737,54.20,17290,17450,17260,22750,12250,17500,17336.36,22.81,0,21188,17693,17596,17433,17336,17173,17645,17385,230,5250,200,13650,10,1,115041225,20052,10.71,1.28,12,0.10,1628.00,13641.00,19570,20240510,-10.94,16400,20240805,6.28,18300,-4.75,20250221,16810,3.69,20250120,19570,-10.94,20240510,16400,6.28,20240805,0.14,N,030000,200,230 억,,26237458,N,N,1715,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 20250312 160359 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17330 -90 5 -0.52 3854368385 222793 75.16 17320 17400 17260 22600 12200 17420 17300.22 22.86 0 37331 17566 17492 17376 17302 17186 17530 17340 230 5180 200 13580 10 1 115041225 19937 10.64 1.27 12 0.19 1628.00 13641.00 19570 20240510 -11.45 16400 20240805 5.67 18300 -5.30 20250221 16810 3.09 20250120 19570 -11.45 20240510 16400 5.67 20240805 0.14 N 030000 200 230 억 26304172 N N 1070 N 00 N
3 20250312 150359 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17310 -110 5 -0.63 3607904400 208554 70.35 17320 17400 17260 22600 12200 17420 17299.62 22.86 0 30730 17566 17492 17376 17302 17186 17530 17340 230 5180 200 13580 10 1 115041225 19914 10.63 1.27 12 0.18 1628.00 13641.00 19570 20240510 -11.55 16400 20240805 5.55 18300 -5.41 20250221 16810 2.97 20250120 19570 -11.55 20240510 16400 5.55 20240805 0.14 N 030000 200 230 억 26304172 N N 279 N 00 N
4 20250312 140359 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17280 -140 5 -0.80 2959208970 171041 57.70 17320 17400 17260 22600 12200 17420 17301.17 22.86 0 9136 17566 17492 17376 17302 17186 17530 17340 230 5180 200 13580 10 1 115041225 19879 10.61 1.27 12 0.15 1628.00 13641.00 19570 20240510 -11.70 16400 20240805 5.37 18300 -5.57 20250221 16810 2.80 20250120 19570 -11.70 20240510 16400 5.37 20240805 0.14 N 030000 200 230 억 26304172 N N 279 N 00 N
5 20250312 130359 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17290 -130 5 -0.75 2294409790 132583 44.73 17320 17400 17260 22600 12200 17420 17305.46 22.86 0 -7413 17566 17492 17376 17302 17186 17530 17340 230 5180 200 13580 10 1 115041225 19891 10.62 1.27 12 0.12 1628.00 13641.00 19570 20240510 -11.65 16400 20240805 5.43 18300 -5.52 20250221 16810 2.86 20250120 19570 -11.65 20240510 16400 5.43 20240805 0.14 N 030000 200 230 억 26304172 N N 279 N 00 N
6 20250312 120400 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17320 -100 5 -0.57 1773781055 102480 34.57 17320 17400 17260 22600 12200 17420 17308.56 22.86 0 -12855 17566 17492 17376 17302 17186 17530 17340 230 5180 200 13580 10 1 115041225 19925 10.64 1.27 12 0.09 1628.00 13641.00 19570 20240510 -11.50 16400 20240805 5.61 18300 -5.36 20250221 16810 3.03 20250120 19570 -11.50 20240510 16400 5.61 20240805 0.14 N 030000 200 230 억 26304172 N N 279 N 00 N
7 20250312 110357 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17300 -120 5 -0.69 1071812675 61866 20.87 17320 17400 17280 22600 12200 17420 17324.74 22.86 0 -6296 17566 17492 17376 17302 17186 17530 17340 230 5180 200 13580 10 1 115041225 19902 10.63 1.27 12 0.05 1628.00 13641.00 19570 20240510 -11.60 16400 20240805 5.49 18300 -5.46 20250221 16810 2.91 20250120 19570 -11.60 20240510 16400 5.49 20240805 0.14 N 030000 200 230 억 26304172 N N 279 N 00 N
8 20250312 100359 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17380 -40 5 -0.23 472502090 27252 9.19 17320 17400 17300 22600 12200 17420 17338.25 22.86 0 678 17566 17492 17376 17302 17186 17530 17340 230 5180 200 13580 10 1 115041225 19994 10.68 1.27 12 0.02 1628.00 13641.00 19570 20240510 -11.19 16400 20240805 5.98 18300 -5.03 20250221 16810 3.39 20250120 19570 -11.19 20240510 16400 5.98 20240805 0.14 N 030000 200 230 억 26304172 N N 279 N 00 N
9 20250312 090400 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17320 -100 5 -0.57 60355290 3480 1.17 17320 17400 17320 22600 12200 17420 17343.45 22.86 0 -656 17566 17492 17376 17302 17186 17530 17340 230 5180 200 13580 10 1 115041225 19925 10.64 1.27 12 0.00 1628.00 13641.00 19570 20240510 -11.50 16400 20240805 5.61 18300 -5.36 20250221 16810 3.03 20250120 19570 -11.50 20240510 16400 5.61 20240805 0.14 N 030000 200 230 억 26304172 N N 279 N 00 N
10 20250311 160355 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17420 -80 5 -0.46 2923610240 168434 81.71 17290 17450 17260 22750 12250 17500 17357.60 22.81 0 16454 17693 17596 17433 17336 17173 17645 17385 230 5250 200 13650 10 1 115041225 20040 10.70 1.28 12 0.15 1628.00 13641.00 19570 20240510 -10.99 16400 20240805 6.22 18300 -4.81 20250221 16810 3.63 20250120 19570 -10.99 20240510 16400 6.22 20240805 0.14 N 030000 200 230 억 26237458 N N 279 N 00 N
11 20250311 150358 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17360 -140 5 -0.80 2544366785 146629 71.13 17290 17450 17260 22750 12250 17500 17352.41 22.81 0 21537 17693 17596 17433 17336 17173 17645 17385 230 5250 200 13650 10 1 115041225 19971 10.66 1.27 12 0.13 1628.00 13641.00 19570 20240510 -11.29 16400 20240805 5.85 18300 -5.14 20250221 16810 3.27 20250120 19570 -11.29 20240510 16400 5.85 20240805 0.14 N 030000 200 230 억 26237458 N N 1715 N 00 N
12 20250311 140357 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17430 -70 5 -0.40 1937112980 111737 54.20 17290 17450 17260 22750 12250 17500 17336.36 22.81 0 21188 17693 17596 17433 17336 17173 17645 17385 230 5250 200 13650 10 1 115041225 20052 10.71 1.28 12 0.10 1628.00 13641.00 19570 20240510 -10.94 16400 20240805 6.28 18300 -4.75 20250221 16810 3.69 20250120 19570 -10.94 20240510 16400 6.28 20240805 0.14 N 030000 200 230 억 26237458 N N 1715 N 00 N