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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130340,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,27200,-400,5,-1.45,54374008950,1962570,42.12,27900,28350,27100,35850,19350,27600,27705.57,3.12,0,17165,31033,29316,28433,26716,25833,28875,26275,760,8250,500,19870,50,1,152034729,41353,45.03,8.98,12,1.29,604.00,3029.00,57700,20240314,-52.86,17800,20250203,52.81,30150,-9.78,20250314,17800,52.81,20250203,54600,-50.18,20240318,17800,52.81,20250203,1.39,N,022100,500,760 억,,4747717,N,N,50805,N,00,N
20250317,120339,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,27550,-50,5,-0.18,49066744575,1768588,37.96,27900,28350,27100,35850,19350,27600,27743.55,3.12,0,46037,31033,29316,28433,26716,25833,28875,26275,760,8250,500,19870,50,1,152034729,41886,45.61,9.10,12,1.16,604.00,3029.00,57700,20240314,-52.25,17800,20250203,54.78,30150,-8.62,20250314,17800,54.78,20250203,54600,-49.54,20240318,17800,54.78,20250203,1.39,N,022100,500,760 억,,4747717,N,N,50805,N,00,N
20250317,110340,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,27200,-400,5,-1.45,42690635275,1536231,32.97,27900,28350,27200,35850,19350,27600,27789.34,3.12,0,11405,31033,29316,28433,26716,25833,28875,26275,760,8250,500,19870,50,1,152034729,41353,45.03,8.98,12,1.01,604.00,3029.00,57700,20240314,-52.86,17800,20250203,52.81,30150,-9.78,20250314,17800,52.81,20250203,54600,-50.18,20240318,17800,52.81,20250203,1.39,N,022100,500,760 억,,4747717,N,N,50805,N,00,N
20250317,100341,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,27650,50,2,0.18,28414876350,1015998,21.80,27900,28350,27600,35850,19350,27600,27967.87,3.12,0,-29912,31033,29316,28433,26716,25833,28875,26275,760,8250,500,19870,50,1,152034729,42038,45.78,9.13,12,0.67,604.00,3029.00,57700,20240314,-52.08,17800,20250203,55.34,30150,-8.29,20250314,17800,55.34,20250203,54600,-49.36,20240318,17800,55.34,20250203,1.39,N,022100,500,760 억,,4747717,N,N,50805,N,00,N
20250317,090340,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,27750,150,2,0.54,5070729625,181841,3.90,27900,28100,27650,35850,19350,27600,27887.33,3.12,0,1167,31033,29316,28433,26716,25833,28875,26275,760,8250,500,19870,50,1,152034729,42190,45.94,9.16,12,0.12,604.00,3029.00,57700,20240314,-51.91,17800,20250203,55.90,30150,-7.96,20250314,17800,55.90,20250203,54600,-49.18,20240318,17800,55.90,20250203,1.39,N,022100,500,760 억,,4747717,N,N,50805,N,00,N
20250314,160340,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,27600,-1700,5,-5.80,130549502000,4577178,65.89,29100,30150,27550,38050,20550,29300,28522.32,3.43,0,-490568,30666,29982,28616,27932,26566,30325,28275,760,8750,500,21090,50,1,152034729,41962,45.70,9.11,12,3.01,604.00,3029.00,57700,20240314,-52.17,17800,20250203,55.06,30150,-8.46,20250314,17800,55.06,20250203,57700,-52.17,20240314,17800,55.06,20250203,1.37,N,022100,500,760 억,,5209198,N,N,50805,N,00,N
20250314,150342,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,27900,-1400,5,-4.78,122870900450,4300062,61.90,29100,30150,27550,38050,20550,29300,28573.64,3.43,0,-512945,30666,29982,28616,27932,26566,30325,28275,760,8750,500,21090,50,1,152034729,42418,46.19,9.21,12,2.83,604.00,3029.00,57700,20240314,-51.65,17800,20250203,56.74,30150,-7.46,20250314,17800,56.74,20250203,57700,-51.65,20240314,17800,56.74,20250203,1.37,N,022100,500,760 억,,5209198,N,N,12228,N,00,N
20250314,140339,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,27900,-1400,5,-4.78,115128251250,4022498,57.90,29100,30150,27550,38050,20550,29300,28620.51,3.43,0,-462053,30666,29982,28616,27932,26566,30325,28275,760,8750,500,21090,50,1,152034729,42418,46.19,9.21,12,2.65,604.00,3029.00,57700,20240314,-51.65,17800,20250203,56.74,30150,-7.46,20250314,17800,56.74,20250203,57700,-51.65,20240314,17800,56.74,20250203,1.37,N,022100,500,760 억,,5209198,N,N,12228,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 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
3 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
4 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
5 20250317 130340 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 27200 -400 5 -1.45 54374008950 1962570 42.12 27900 28350 27100 35850 19350 27600 27705.57 3.12 0 17165 31033 29316 28433 26716 25833 28875 26275 760 8250 500 19870 50 1 152034729 41353 45.03 8.98 12 1.29 604.00 3029.00 57700 20240314 -52.86 17800 20250203 52.81 30150 -9.78 20250314 17800 52.81 20250203 54600 -50.18 20240318 17800 52.81 20250203 1.39 N 022100 500 760 억 4747717 N N 50805 N 00 N
6 20250317 120339 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 27550 -50 5 -0.18 49066744575 1768588 37.96 27900 28350 27100 35850 19350 27600 27743.55 3.12 0 46037 31033 29316 28433 26716 25833 28875 26275 760 8250 500 19870 50 1 152034729 41886 45.61 9.10 12 1.16 604.00 3029.00 57700 20240314 -52.25 17800 20250203 54.78 30150 -8.62 20250314 17800 54.78 20250203 54600 -49.54 20240318 17800 54.78 20250203 1.39 N 022100 500 760 억 4747717 N N 50805 N 00 N
7 20250317 110340 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 27200 -400 5 -1.45 42690635275 1536231 32.97 27900 28350 27200 35850 19350 27600 27789.34 3.12 0 11405 31033 29316 28433 26716 25833 28875 26275 760 8250 500 19870 50 1 152034729 41353 45.03 8.98 12 1.01 604.00 3029.00 57700 20240314 -52.86 17800 20250203 52.81 30150 -9.78 20250314 17800 52.81 20250203 54600 -50.18 20240318 17800 52.81 20250203 1.39 N 022100 500 760 억 4747717 N N 50805 N 00 N
8 20250317 100341 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 27650 50 2 0.18 28414876350 1015998 21.80 27900 28350 27600 35850 19350 27600 27967.87 3.12 0 -29912 31033 29316 28433 26716 25833 28875 26275 760 8250 500 19870 50 1 152034729 42038 45.78 9.13 12 0.67 604.00 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 1.39 N 022100 500 760 억 4747717 N N 50805 N 00 N
9 20250317 090340 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 27750 150 2 0.54 5070729625 181841 3.90 27900 28100 27650 35850 19350 27600 27887.33 3.12 0 1167 31033 29316 28433 26716 25833 28875 26275 760 8250 500 19870 50 1 152034729 42190 45.94 9.16 12 0.12 604.00 3029.00 57700 20240314 -51.91 17800 20250203 55.90 30150 -7.96 20250314 17800 55.90 20250203 54600 -49.18 20240318 17800 55.90 20250203 1.39 N 022100 500 760 억 4747717 N N 50805 N 00 N
10 20250314 160340 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 27600 -1700 5 -5.80 130549502000 4577178 65.89 29100 30150 27550 38050 20550 29300 28522.32 3.43 0 -490568 30666 29982 28616 27932 26566 30325 28275 760 8750 500 21090 50 1 152034729 41962 45.70 9.11 12 3.01 604.00 3029.00 57700 20240314 -52.17 17800 20250203 55.06 30150 -8.46 20250314 17800 55.06 20250203 57700 -52.17 20240314 17800 55.06 20250203 1.37 N 022100 500 760 억 5209198 N N 50805 N 00 N
11 20250314 150342 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 27900 -1400 5 -4.78 122870900450 4300062 61.90 29100 30150 27550 38050 20550 29300 28573.64 3.43 0 -512945 30666 29982 28616 27932 26566 30325 28275 760 8750 500 21090 50 1 152034729 42418 46.19 9.21 12 2.83 604.00 3029.00 57700 20240314 -51.65 17800 20250203 56.74 30150 -7.46 20250314 17800 56.74 20250203 57700 -51.65 20240314 17800 56.74 20250203 1.37 N 022100 500 760 억 5209198 N N 12228 N 00 N
12 20250314 140339 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 27900 -1400 5 -4.78 115128251250 4022498 57.90 29100 30150 27550 38050 20550 29300 28620.51 3.43 0 -462053 30666 29982 28616 27932 26566 30325 28275 760 8750 500 21090 50 1 152034729 42418 46.19 9.21 12 2.65 604.00 3029.00 57700 20240314 -51.65 17800 20250203 56.74 30150 -7.46 20250314 17800 56.74 20250203 57700 -51.65 20240314 17800 56.74 20250203 1.37 N 022100 500 760 억 5209198 N N 12228 N 00 N