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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
022100/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
20250318,160340,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,27500,500,2,1.85,133413805800,4737762,163.26,27350,29150,27200,35100,18900,27000,28160.13,3.24,0,-124341,28966,27982,27366,26382,25766,27675,26075,760,8100,500,19440,50,1,152034729,41810,45.53,9.08,12,3.12,604.00,3029.00,57700,20240314,-52.34,17800,20250203,54.49,30150,-8.79,20250314,17800,54.49,20250203,54600,-49.63,20240318,17800,54.49,20250203,1.24,N,022100,500,760 억,,4930890,N,N,25214,N,00,N
20250318,150343,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,27650,650,2,2.41,128513978150,4559930,157.13,27350,29150,27200,35100,18900,27000,28183.36,3.24,0,-151577,28966,27982,27366,26382,25766,27675,26075,760,8100,500,19440,50,1,152034729,42038,45.78,9.13,12,3.00,604.00,3029.00,57700,20240314,-52.08,17800,20250203,55.34,30150,-8.29,20250314,17800,55.34,20250203,54600,-49.36,20240318,17800,55.34,20250203,1.24,N,022100,500,760 억,,4930890,N,N,18218,N,00,N
20250318,140342,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,27600,600,2,2.22,123365008525,4373341,150.70,27350,29150,27200,35100,18900,27000,28208.46,3.24,0,-150442,28966,27982,27366,26382,25766,27675,26075,760,8100,500,19440,50,1,152034729,41962,45.70,9.11,12,2.88,604.00,3029.00,57700,20240314,-52.17,17800,20250203,55.06,30150,-8.46,20250314,17800,55.06,20250203,54600,-49.45,20240318,17800,55.06,20250203,1.24,N,022100,500,760 억,,4930890,N,N,18218,N,00,N
20250318,130341,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,27950,950,2,3.52,118806186075,4208930,145.04,27350,29150,27200,35100,18900,27000,28227.22,3.24,0,-163240,28966,27982,27366,26382,25766,27675,26075,760,8100,500,19440,50,1,152034729,42494,46.27,9.23,12,2.77,604.00,3029.00,57700,20240314,-51.56,17800,20250203,57.02,30150,-7.30,20250314,17800,57.02,20250203,54600,-48.81,20240318,17800,57.02,20250203,1.24,N,022100,500,760 억,,4930890,N,N,18218,N,00,N
20250318,120341,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,27950,950,2,3.52,115185415250,4079352,140.57,27350,29150,27200,35100,18900,27000,28236.25,3.24,0,-150362,28966,27982,27366,26382,25766,27675,26075,760,8100,500,19440,50,1,152034729,42494,46.27,9.23,12,2.68,604.00,3029.00,57700,20240314,-51.56,17800,20250203,57.02,30150,-7.30,20250314,17800,57.02,20250203,54600,-48.81,20240318,17800,57.02,20250203,1.24,N,022100,500,760 억,,4930890,N,N,18218,N,00,N
20250318,110340,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,27900,900,2,3.33,110109233225,3897106,134.29,27350,29150,27200,35100,18900,27000,28254.15,3.24,0,-126785,28966,27982,27366,26382,25766,27675,26075,760,8100,500,19440,50,1,152034729,42418,46.19,9.21,12,2.56,604.00,3029.00,57700,20240314,-51.65,17800,20250203,56.74,30150,-7.46,20250314,17800,56.74,20250203,54600,-48.90,20240318,17800,56.74,20250203,1.24,N,022100,500,760 억,,4930890,N,N,18218,N,00,N
20250318,100342,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,28350,1350,2,5.00,83586449650,2956817,101.89,27350,29150,27200,35100,18900,27000,28269.13,3.24,0,-31632,28966,27982,27366,26382,25766,27675,26075,760,8100,500,19440,50,1,152034729,43102,46.94,9.36,12,1.94,604.00,3029.00,57700,20240314,-50.87,17800,20250203,59.27,30150,-5.97,20250314,17800,59.27,20250203,54600,-48.08,20240318,17800,59.27,20250203,1.24,N,022100,500,760 억,,4930890,N,N,18218,N,00,N
20250318,090342,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,27350,350,2,1.30,2917122175,106745,3.68,27350,27450,27200,35100,18900,27000,27328.43,3.24,0,-13592,28966,27982,27366,26382,25766,27675,26075,760,8100,500,19440,50,1,152034729,41581,45.28,9.03,12,0.07,604.00,3029.00,57700,20240314,-52.60,17800,20250203,53.65,30150,-9.29,20250314,17800,53.65,20250203,54600,-49.91,20240318,17800,53.65,20250203,1.24,N,022100,500,760 억,,4930890,N,N,18218,N,00,N
20250317,160341,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,27000,-600,5,-2.17,78432089250,2853286,61.24,27900,28350,26750,35850,19350,27600,27489.79,3.12,0,129499,31033,29316,28433,26716,25833,28875,26275,760,8250,500,19870,50,1,152034729,41049,44.70,8.91,12,1.88,604.00,3029.00,57700,20240314,-53.21,17800,20250203,51.69,30150,-10.45,20250314,17800,51.69,20250203,54600,-50.55,20240318,17800,51.69,20250203,1.39,N,022100,500,760 억,,4747717,N,N,17620,N,00,N
20250317,150340,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,27025,-575,5,-2.08,72562679125,2636623,56.59,27900,28350,26750,35850,19350,27600,27521.03,3.12,0,76461,31033,29316,28433,26716,25833,28875,26275,760,8250,500,19870,50,1,152034729,41087,44.74,8.92,12,1.73,604.00,3029.00,57700,20240314,-53.16,17800,20250203,51.83,30150,-10.36,20250314,17800,51.83,20250203,54600,-50.50,20240318,17800,51.83,20250203,1.39,N,022100,500,760 억,,4747717,N,N,50805,N,00,N
20250317,140341,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,27150,-450,5,-1.63,65537414950,2376150,51.00,27900,28350,26750,35850,19350,27600,27581.34,3.12,0,37491,31033,29316,28433,26716,25833,28875,26275,760,8250,500,19870,50,1,152034729,41277,44.95,8.96,12,1.56,604.00,3029.00,57700,20240314,-52.95,17800,20250203,52.53,30150,-9.95,20250314,17800,52.53,20250203,54600,-50.27,20240318,17800,52.53,20250203,1.39,N,022100,500,760 억,,4747717,N,N,50805,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 20250318 160340 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 27500 500 2 1.85 133413805800 4737762 163.26 27350 29150 27200 35100 18900 27000 28160.13 3.24 0 -124341 28966 27982 27366 26382 25766 27675 26075 760 8100 500 19440 50 1 152034729 41810 45.53 9.08 12 3.12 604.00 3029.00 57700 20240314 -52.34 17800 20250203 54.49 30150 -8.79 20250314 17800 54.49 20250203 54600 -49.63 20240318 17800 54.49 20250203 1.24 N 022100 500 760 억 4930890 N N 25214 N 00 N
3 20250318 150343 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 27650 650 2 2.41 128513978150 4559930 157.13 27350 29150 27200 35100 18900 27000 28183.36 3.24 0 -151577 28966 27982 27366 26382 25766 27675 26075 760 8100 500 19440 50 1 152034729 42038 45.78 9.13 12 3.00 604.00 3029.00 57700 20240314 -52.08 17800 20250203 55.34 30150 -8.29 20250314 17800 55.34 20250203 54600 -49.36 20240318 17800 55.34 20250203 1.24 N 022100 500 760 억 4930890 N N 18218 N 00 N
4 20250318 140342 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 27600 600 2 2.22 123365008525 4373341 150.70 27350 29150 27200 35100 18900 27000 28208.46 3.24 0 -150442 28966 27982 27366 26382 25766 27675 26075 760 8100 500 19440 50 1 152034729 41962 45.70 9.11 12 2.88 604.00 3029.00 57700 20240314 -52.17 17800 20250203 55.06 30150 -8.46 20250314 17800 55.06 20250203 54600 -49.45 20240318 17800 55.06 20250203 1.24 N 022100 500 760 억 4930890 N N 18218 N 00 N
5 20250318 130341 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 27950 950 2 3.52 118806186075 4208930 145.04 27350 29150 27200 35100 18900 27000 28227.22 3.24 0 -163240 28966 27982 27366 26382 25766 27675 26075 760 8100 500 19440 50 1 152034729 42494 46.27 9.23 12 2.77 604.00 3029.00 57700 20240314 -51.56 17800 20250203 57.02 30150 -7.30 20250314 17800 57.02 20250203 54600 -48.81 20240318 17800 57.02 20250203 1.24 N 022100 500 760 억 4930890 N N 18218 N 00 N
6 20250318 120341 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 27950 950 2 3.52 115185415250 4079352 140.57 27350 29150 27200 35100 18900 27000 28236.25 3.24 0 -150362 28966 27982 27366 26382 25766 27675 26075 760 8100 500 19440 50 1 152034729 42494 46.27 9.23 12 2.68 604.00 3029.00 57700 20240314 -51.56 17800 20250203 57.02 30150 -7.30 20250314 17800 57.02 20250203 54600 -48.81 20240318 17800 57.02 20250203 1.24 N 022100 500 760 억 4930890 N N 18218 N 00 N
7 20250318 110340 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 27900 900 2 3.33 110109233225 3897106 134.29 27350 29150 27200 35100 18900 27000 28254.15 3.24 0 -126785 28966 27982 27366 26382 25766 27675 26075 760 8100 500 19440 50 1 152034729 42418 46.19 9.21 12 2.56 604.00 3029.00 57700 20240314 -51.65 17800 20250203 56.74 30150 -7.46 20250314 17800 56.74 20250203 54600 -48.90 20240318 17800 56.74 20250203 1.24 N 022100 500 760 억 4930890 N N 18218 N 00 N
8 20250318 100342 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 28350 1350 2 5.00 83586449650 2956817 101.89 27350 29150 27200 35100 18900 27000 28269.13 3.24 0 -31632 28966 27982 27366 26382 25766 27675 26075 760 8100 500 19440 50 1 152034729 43102 46.94 9.36 12 1.94 604.00 3029.00 57700 20240314 -50.87 17800 20250203 59.27 30150 -5.97 20250314 17800 59.27 20250203 54600 -48.08 20240318 17800 59.27 20250203 1.24 N 022100 500 760 억 4930890 N N 18218 N 00 N
9 20250318 090342 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 27350 350 2 1.30 2917122175 106745 3.68 27350 27450 27200 35100 18900 27000 27328.43 3.24 0 -13592 28966 27982 27366 26382 25766 27675 26075 760 8100 500 19440 50 1 152034729 41581 45.28 9.03 12 0.07 604.00 3029.00 57700 20240314 -52.60 17800 20250203 53.65 30150 -9.29 20250314 17800 53.65 20250203 54600 -49.91 20240318 17800 53.65 20250203 1.24 N 022100 500 760 억 4930890 N N 18218 N 00 N
10 20250317 160341 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 27000 -600 5 -2.17 78432089250 2853286 61.24 27900 28350 26750 35850 19350 27600 27489.79 3.12 0 129499 31033 29316 28433 26716 25833 28875 26275 760 8250 500 19870 50 1 152034729 41049 44.70 8.91 12 1.88 604.00 3029.00 57700 20240314 -53.21 17800 20250203 51.69 30150 -10.45 20250314 17800 51.69 20250203 54600 -50.55 20240318 17800 51.69 20250203 1.39 N 022100 500 760 억 4747717 N N 17620 N 00 N
11 20250317 150340 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 27025 -575 5 -2.08 72562679125 2636623 56.59 27900 28350 26750 35850 19350 27600 27521.03 3.12 0 76461 31033 29316 28433 26716 25833 28875 26275 760 8250 500 19870 50 1 152034729 41087 44.74 8.92 12 1.73 604.00 3029.00 57700 20240314 -53.16 17800 20250203 51.83 30150 -10.36 20250314 17800 51.83 20250203 54600 -50.50 20240318 17800 51.83 20250203 1.39 N 022100 500 760 억 4747717 N N 50805 N 00 N
12 20250317 140341 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 27150 -450 5 -1.63 65537414950 2376150 51.00 27900 28350 26750 35850 19350 27600 27581.34 3.12 0 37491 31033 29316 28433 26716 25833 28875 26275 760 8250 500 19870 50 1 152034729 41277 44.95 8.96 12 1.56 604.00 3029.00 57700 20240314 -52.95 17800 20250203 52.53 30150 -9.95 20250314 17800 52.53 20250203 54600 -50.27 20240318 17800 52.53 20250203 1.39 N 022100 500 760 억 4747717 N N 50805 N 00 N