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
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
20250318,160404,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17850,40,2,0.22,2823618995,159002,110.82,17760,17850,17610,23150,12470,17810,17758.28,23.09,0,62347,17976,17892,17726,17642,17476,17935,17685,230,5340,200,13890,10,1,115041225,20535,9.89,1.18,12,0.14,1804.00,15132.00,19570,20240510,-8.79,16400,20240805,8.84,18300,-2.46,20250221,16810,6.19,20250120,19570,-8.79,20240510,16400,8.84,20240805,0.12,N,030000,200,230 억,,26563335,N,N,2584,N,00,N
20250318,150406,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17820,10,2,0.06,2350113695,132436,92.30,17760,17840,17610,23150,12470,17810,17745.28,23.09,0,52163,17976,17892,17726,17642,17476,17935,17685,230,5340,200,13890,10,1,115041225,20500,9.88,1.18,12,0.12,1804.00,15132.00,19570,20240510,-8.94,16400,20240805,8.66,18300,-2.62,20250221,16810,6.01,20250120,19570,-8.94,20240510,16400,8.66,20240805,0.12,N,030000,200,230 억,,26563335,N,N,7631,N,00,N
20250318,140406,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17760,-50,5,-0.28,1611353090,90931,63.37,17760,17770,17610,23150,12470,17810,17720.61,23.09,0,32079,17976,17892,17726,17642,17476,17935,17685,230,5340,200,13890,10,1,115041225,20431,9.84,1.17,12,0.08,1804.00,15132.00,19570,20240510,-9.25,16400,20240805,8.29,18300,-2.95,20250221,16810,5.65,20250120,19570,-9.25,20240510,16400,8.29,20240805,0.12,N,030000,200,230 억,,26563335,N,N,7631,N,00,N
20250318,130405,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17740,-70,5,-0.39,1284631285,72525,50.55,17760,17770,17610,23150,12470,17810,17712.94,23.09,0,20601,17976,17892,17726,17642,17476,17935,17685,230,5340,200,13890,10,1,115041225,20408,9.83,1.17,12,0.06,1804.00,15132.00,19570,20240510,-9.35,16400,20240805,8.17,18300,-3.06,20250221,16810,5.53,20250120,19570,-9.35,20240510,16400,8.17,20240805,0.12,N,030000,200,230 억,,26563335,N,N,7631,N,00,N
20250318,120404,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17720,-90,5,-0.51,1005072830,56759,39.56,17760,17770,17610,23150,12470,17810,17707.72,23.09,0,11278,17976,17892,17726,17642,17476,17935,17685,230,5340,200,13890,10,1,115041225,20385,9.82,1.17,12,0.05,1804.00,15132.00,19570,20240510,-9.45,16400,20240805,8.05,18300,-3.17,20250221,16810,5.41,20250120,19570,-9.45,20240510,16400,8.05,20240805,0.12,N,030000,200,230 억,,26563335,N,N,7631,N,00,N
20250318,110404,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17730,-80,5,-0.45,768857645,43439,30.27,17760,17770,17610,23150,12470,17810,17699.70,23.09,0,3249,17976,17892,17726,17642,17476,17935,17685,230,5340,200,13890,10,1,115041225,20397,9.83,1.17,12,0.04,1804.00,15132.00,19570,20240510,-9.40,16400,20240805,8.11,18300,-3.11,20250221,16810,5.47,20250120,19570,-9.40,20240510,16400,8.11,20240805,0.12,N,030000,200,230 억,,26563335,N,N,7631,N,00,N
20250318,100406,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17690,-120,5,-0.67,509576630,28806,20.08,17760,17760,17610,23150,12470,17810,17689.93,23.09,0,-3465,17976,17892,17726,17642,17476,17935,17685,230,5340,200,13890,10,1,115041225,20351,9.81,1.17,12,0.03,1804.00,15132.00,19570,20240510,-9.61,16400,20240805,7.87,18300,-3.33,20250221,16810,5.23,20250120,19570,-9.61,20240510,16400,7.87,20240805,0.12,N,030000,200,230 억,,26563335,N,N,7631,N,00,N
20250318,090406,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17660,-150,5,-0.84,60890390,3437,2.40,17760,17760,17660,23150,12470,17810,17716.01,23.09,0,-544,17976,17892,17726,17642,17476,17935,17685,230,5340,200,13890,10,1,115041225,20316,9.79,1.17,12,0.00,1804.00,15132.00,19570,20240510,-9.76,16400,20240805,7.68,18300,-3.50,20250221,16810,5.06,20250120,19570,-9.76,20240510,16400,7.68,20240805,0.12,N,030000,200,230 억,,26563335,N,N,7631,N,00,N
20250317,160405,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17810,130,2,0.74,2531651480,143483,83.25,17660,17810,17560,22950,12380,17680,17642.16,23.06,0,43062,17880,17780,17580,17480,17280,17830,17530,230,5270,200,13790,10,1,115041225,20489,9.87,1.18,12,0.12,1804.00,15132.00,19570,20240510,-8.99,16400,20240805,8.60,18300,-2.68,20250221,16810,5.95,20250120,19570,-8.99,20240510,16400,8.60,20240805,0.14,N,030000,200,230 억,,26525731,N,N,7626,N,00,N
20250317,150404,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17580,-100,5,-0.57,1967318000,111688,64.80,17660,17680,17560,22950,12380,17680,17614.41,23.06,0,32733,17880,17780,17580,17480,17280,17830,17530,230,5270,200,13790,10,1,115041225,20224,9.75,1.16,12,0.10,1804.00,15132.00,19570,20240510,-10.17,16400,20240805,7.20,18300,-3.93,20250221,16810,4.58,20250120,19570,-10.17,20240510,16400,7.20,20240805,0.14,N,030000,200,230 억,,26525731,N,N,1488,N,00,N
20250317,140405,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17660,-20,5,-0.11,1319599590,74893,43.45,17660,17680,17560,22950,12380,17680,17619.80,23.06,0,27237,17880,17780,17580,17480,17280,17830,17530,230,5270,200,13790,10,1,115041225,20316,9.79,1.17,12,0.07,1804.00,15132.00,19570,20240510,-9.76,16400,20240805,7.68,18300,-3.50,20250221,16810,5.06,20250120,19570,-9.76,20240510,16400,7.68,20240805,0.14,N,030000,200,230 억,,26525731,N,N,1488,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 160404 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17850 40 2 0.22 2823618995 159002 110.82 17760 17850 17610 23150 12470 17810 17758.28 23.09 0 62347 17976 17892 17726 17642 17476 17935 17685 230 5340 200 13890 10 1 115041225 20535 9.89 1.18 12 0.14 1804.00 15132.00 19570 20240510 -8.79 16400 20240805 8.84 18300 -2.46 20250221 16810 6.19 20250120 19570 -8.79 20240510 16400 8.84 20240805 0.12 N 030000 200 230 억 26563335 N N 2584 N 00 N
3 20250318 150406 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17820 10 2 0.06 2350113695 132436 92.30 17760 17840 17610 23150 12470 17810 17745.28 23.09 0 52163 17976 17892 17726 17642 17476 17935 17685 230 5340 200 13890 10 1 115041225 20500 9.88 1.18 12 0.12 1804.00 15132.00 19570 20240510 -8.94 16400 20240805 8.66 18300 -2.62 20250221 16810 6.01 20250120 19570 -8.94 20240510 16400 8.66 20240805 0.12 N 030000 200 230 억 26563335 N N 7631 N 00 N
4 20250318 140406 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17760 -50 5 -0.28 1611353090 90931 63.37 17760 17770 17610 23150 12470 17810 17720.61 23.09 0 32079 17976 17892 17726 17642 17476 17935 17685 230 5340 200 13890 10 1 115041225 20431 9.84 1.17 12 0.08 1804.00 15132.00 19570 20240510 -9.25 16400 20240805 8.29 18300 -2.95 20250221 16810 5.65 20250120 19570 -9.25 20240510 16400 8.29 20240805 0.12 N 030000 200 230 억 26563335 N N 7631 N 00 N
5 20250318 130405 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17740 -70 5 -0.39 1284631285 72525 50.55 17760 17770 17610 23150 12470 17810 17712.94 23.09 0 20601 17976 17892 17726 17642 17476 17935 17685 230 5340 200 13890 10 1 115041225 20408 9.83 1.17 12 0.06 1804.00 15132.00 19570 20240510 -9.35 16400 20240805 8.17 18300 -3.06 20250221 16810 5.53 20250120 19570 -9.35 20240510 16400 8.17 20240805 0.12 N 030000 200 230 억 26563335 N N 7631 N 00 N
6 20250318 120404 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17720 -90 5 -0.51 1005072830 56759 39.56 17760 17770 17610 23150 12470 17810 17707.72 23.09 0 11278 17976 17892 17726 17642 17476 17935 17685 230 5340 200 13890 10 1 115041225 20385 9.82 1.17 12 0.05 1804.00 15132.00 19570 20240510 -9.45 16400 20240805 8.05 18300 -3.17 20250221 16810 5.41 20250120 19570 -9.45 20240510 16400 8.05 20240805 0.12 N 030000 200 230 억 26563335 N N 7631 N 00 N
7 20250318 110404 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17730 -80 5 -0.45 768857645 43439 30.27 17760 17770 17610 23150 12470 17810 17699.70 23.09 0 3249 17976 17892 17726 17642 17476 17935 17685 230 5340 200 13890 10 1 115041225 20397 9.83 1.17 12 0.04 1804.00 15132.00 19570 20240510 -9.40 16400 20240805 8.11 18300 -3.11 20250221 16810 5.47 20250120 19570 -9.40 20240510 16400 8.11 20240805 0.12 N 030000 200 230 억 26563335 N N 7631 N 00 N
8 20250318 100406 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17690 -120 5 -0.67 509576630 28806 20.08 17760 17760 17610 23150 12470 17810 17689.93 23.09 0 -3465 17976 17892 17726 17642 17476 17935 17685 230 5340 200 13890 10 1 115041225 20351 9.81 1.17 12 0.03 1804.00 15132.00 19570 20240510 -9.61 16400 20240805 7.87 18300 -3.33 20250221 16810 5.23 20250120 19570 -9.61 20240510 16400 7.87 20240805 0.12 N 030000 200 230 억 26563335 N N 7631 N 00 N
9 20250318 090406 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17660 -150 5 -0.84 60890390 3437 2.40 17760 17760 17660 23150 12470 17810 17716.01 23.09 0 -544 17976 17892 17726 17642 17476 17935 17685 230 5340 200 13890 10 1 115041225 20316 9.79 1.17 12 0.00 1804.00 15132.00 19570 20240510 -9.76 16400 20240805 7.68 18300 -3.50 20250221 16810 5.06 20250120 19570 -9.76 20240510 16400 7.68 20240805 0.12 N 030000 200 230 억 26563335 N N 7631 N 00 N
10 20250317 160405 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17810 130 2 0.74 2531651480 143483 83.25 17660 17810 17560 22950 12380 17680 17642.16 23.06 0 43062 17880 17780 17580 17480 17280 17830 17530 230 5270 200 13790 10 1 115041225 20489 9.87 1.18 12 0.12 1804.00 15132.00 19570 20240510 -8.99 16400 20240805 8.60 18300 -2.68 20250221 16810 5.95 20250120 19570 -8.99 20240510 16400 8.60 20240805 0.14 N 030000 200 230 억 26525731 N N 7626 N 00 N
11 20250317 150404 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17580 -100 5 -0.57 1967318000 111688 64.80 17660 17680 17560 22950 12380 17680 17614.41 23.06 0 32733 17880 17780 17580 17480 17280 17830 17530 230 5270 200 13790 10 1 115041225 20224 9.75 1.16 12 0.10 1804.00 15132.00 19570 20240510 -10.17 16400 20240805 7.20 18300 -3.93 20250221 16810 4.58 20250120 19570 -10.17 20240510 16400 7.20 20240805 0.14 N 030000 200 230 억 26525731 N N 1488 N 00 N
12 20250317 140405 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17660 -20 5 -0.11 1319599590 74893 43.45 17660 17680 17560 22950 12380 17680 17619.80 23.06 0 27237 17880 17780 17580 17480 17280 17830 17530 230 5270 200 13790 10 1 115041225 20316 9.79 1.17 12 0.07 1804.00 15132.00 19570 20240510 -9.76 16400 20240805 7.68 18300 -3.50 20250221 16810 5.06 20250120 19570 -9.76 20240510 16400 7.68 20240805 0.14 N 030000 200 230 억 26525731 N N 1488 N 00 N