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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160331,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,24800,2600,2,11.71,313280765850,12545217,179.82,22600,25900,22450,28850,15550,22200,24972.43,4.34,0,-91089,24633,23416,22133,20916,19633,24025,21525,760,6650,500,15980,50,1,152034729,37705,41.06,8.19,12,8.25,604.00,3029.00,58700,20240222,-57.75,17800,20250203,39.33,27950,-11.27,20250220,17800,39.33,20250203,57700,-57.02,20240314,17800,39.33,20250203,1.42,N,022100,500,760 억,,6595558,N,N,40532,N,00,N
20250306,150331,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,24950,2750,2,12.39,305082183400,12215682,175.10,22600,25900,22450,28850,15550,22200,24974.78,4.34,0,-94330,24633,23416,22133,20916,19633,24025,21525,760,6650,500,15980,50,1,152034729,37933,41.31,8.24,12,8.03,604.00,3029.00,58700,20240222,-57.50,17800,20250203,40.17,27950,-10.73,20250220,17800,40.17,20250203,57700,-56.76,20240314,17800,40.17,20250203,1.42,N,022100,500,760 억,,6595558,N,N,4829,N,00,N
20250306,140331,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,25350,3150,2,14.19,286305964600,11465315,164.34,22600,25900,22450,28850,15550,22200,24971.64,4.34,0,-114502,24633,23416,22133,20916,19633,24025,21525,760,6650,500,15980,50,1,152034729,38541,41.97,8.37,12,7.54,604.00,3029.00,58700,20240222,-56.81,17800,20250203,42.42,27950,-9.30,20250220,17800,42.42,20250203,57700,-56.07,20240314,17800,42.42,20250203,1.42,N,022100,500,760 억,,6595558,N,N,4829,N,00,N
20250306,130330,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,25300,3100,2,13.96,252548771550,10136856,145.30,22600,25900,22450,28850,15550,22200,24914.09,4.34,0,-116872,24633,23416,22133,20916,19633,24025,21525,760,6650,500,15980,50,1,152034729,38465,41.89,8.35,12,6.67,604.00,3029.00,58700,20240222,-56.90,17800,20250203,42.13,27950,-9.48,20250220,17800,42.13,20250203,57700,-56.15,20240314,17800,42.13,20250203,1.42,N,022100,500,760 억,,6595558,N,N,4829,N,00,N
20250306,120331,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,25100,2900,2,13.06,236508868425,9495433,136.11,22600,25900,22450,28850,15550,22200,24907.83,4.34,0,-194164,24633,23416,22133,20916,19633,24025,21525,760,6650,500,15980,50,1,152034729,38161,41.56,8.29,12,6.25,604.00,3029.00,58700,20240222,-57.24,17800,20250203,41.01,27950,-10.20,20250220,17800,41.01,20250203,57700,-56.50,20240314,17800,41.01,20250203,1.42,N,022100,500,760 억,,6595558,N,N,4829,N,00,N
20250306,110329,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,25050,2850,2,12.84,221496985750,8897102,127.53,22600,25900,22450,28850,15550,22200,24895.60,4.34,0,-213746,24633,23416,22133,20916,19633,24025,21525,760,6650,500,15980,50,1,152034729,38085,41.47,8.27,12,5.85,604.00,3029.00,58700,20240222,-57.33,17800,20250203,40.73,27950,-10.38,20250220,17800,40.73,20250203,57700,-56.59,20240314,17800,40.73,20250203,1.42,N,022100,500,760 억,,6595558,N,N,4829,N,00,N
20250306,100330,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,24500,2300,2,10.36,192253156775,7721671,110.68,22600,25900,22450,28850,15550,22200,24898.09,4.34,0,-250924,24633,23416,22133,20916,19633,24025,21525,760,6650,500,15980,50,1,152034729,37249,40.56,8.09,12,5.08,604.00,3029.00,58700,20240222,-58.26,17800,20250203,37.64,27950,-12.34,20250220,17800,37.64,20250203,57700,-57.54,20240314,17800,37.64,20250203,1.42,N,022100,500,760 억,,6595558,N,N,4829,N,00,N
20250306,090333,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,22950,750,2,3.38,7377710075,323193,4.63,22600,23100,22450,28850,15550,22200,22828.82,4.34,0,3896,24633,23416,22133,20916,19633,24025,21525,760,6650,500,15980,50,1,152034729,34892,38.00,7.58,12,0.21,604.00,3029.00,58700,20240222,-60.90,17800,20250203,28.93,27950,-17.89,20250220,17800,28.93,20250203,57700,-60.23,20240314,17800,28.93,20250203,1.42,N,022100,500,760 억,,6595558,N,N,4829,N,00,N
20250305,160328,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,22200,1100,2,5.21,154556669475,6925538,227.87,21100,23350,20850,27400,14800,21100,22318.18,4.51,0,-286615,23733,22416,21633,20316,19533,22025,19925,760,6300,500,15190,50,1,152034729,33752,36.75,7.33,12,4.56,604.00,3029.00,58700,20240222,-62.18,17800,20250203,24.72,27950,-20.57,20250220,17800,24.72,20250203,57700,-61.53,20240314,17800,24.72,20250203,1.24,N,022100,500,760 억,,6854110,N,N,4827,N,00,N
20250305,150329,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,22450,1350,2,6.40,148287681750,6645223,218.65,21100,23350,20850,27400,14800,21100,22316.14,4.51,0,-319183,23733,22416,21633,20316,19533,22025,19925,760,6300,500,15190,50,1,152034729,34132,37.17,7.41,12,4.37,604.00,3029.00,58700,20240222,-61.75,17800,20250203,26.12,27950,-19.68,20250220,17800,26.12,20250203,57700,-61.09,20240314,17800,26.12,20250203,1.24,N,022100,500,760 억,,6854110,N,N,8140,N,00,N
20250305,140327,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,22550,1450,2,6.87,134932395200,6052328,199.14,21100,23350,20850,27400,14800,21100,22295.60,4.51,0,-295369,23733,22416,21633,20316,19533,22025,19925,760,6300,500,15190,50,1,152034729,34284,37.33,7.44,12,3.98,604.00,3029.00,58700,20240222,-61.58,17800,20250203,26.69,27950,-19.32,20250220,17800,26.69,20250203,57700,-60.92,20240314,17800,26.69,20250203,1.24,N,022100,500,760 억,,6854110,N,N,8140,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 20250306 160331 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 24800 2600 2 11.71 313280765850 12545217 179.82 22600 25900 22450 28850 15550 22200 24972.43 4.34 0 -91089 24633 23416 22133 20916 19633 24025 21525 760 6650 500 15980 50 1 152034729 37705 41.06 8.19 12 8.25 604.00 3029.00 58700 20240222 -57.75 17800 20250203 39.33 27950 -11.27 20250220 17800 39.33 20250203 57700 -57.02 20240314 17800 39.33 20250203 1.42 N 022100 500 760 억 6595558 N N 40532 N 00 N
3 20250306 150331 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 24950 2750 2 12.39 305082183400 12215682 175.10 22600 25900 22450 28850 15550 22200 24974.78 4.34 0 -94330 24633 23416 22133 20916 19633 24025 21525 760 6650 500 15980 50 1 152034729 37933 41.31 8.24 12 8.03 604.00 3029.00 58700 20240222 -57.50 17800 20250203 40.17 27950 -10.73 20250220 17800 40.17 20250203 57700 -56.76 20240314 17800 40.17 20250203 1.42 N 022100 500 760 억 6595558 N N 4829 N 00 N
4 20250306 140331 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 25350 3150 2 14.19 286305964600 11465315 164.34 22600 25900 22450 28850 15550 22200 24971.64 4.34 0 -114502 24633 23416 22133 20916 19633 24025 21525 760 6650 500 15980 50 1 152034729 38541 41.97 8.37 12 7.54 604.00 3029.00 58700 20240222 -56.81 17800 20250203 42.42 27950 -9.30 20250220 17800 42.42 20250203 57700 -56.07 20240314 17800 42.42 20250203 1.42 N 022100 500 760 억 6595558 N N 4829 N 00 N
5 20250306 130330 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 25300 3100 2 13.96 252548771550 10136856 145.30 22600 25900 22450 28850 15550 22200 24914.09 4.34 0 -116872 24633 23416 22133 20916 19633 24025 21525 760 6650 500 15980 50 1 152034729 38465 41.89 8.35 12 6.67 604.00 3029.00 58700 20240222 -56.90 17800 20250203 42.13 27950 -9.48 20250220 17800 42.13 20250203 57700 -56.15 20240314 17800 42.13 20250203 1.42 N 022100 500 760 억 6595558 N N 4829 N 00 N
6 20250306 120331 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 25100 2900 2 13.06 236508868425 9495433 136.11 22600 25900 22450 28850 15550 22200 24907.83 4.34 0 -194164 24633 23416 22133 20916 19633 24025 21525 760 6650 500 15980 50 1 152034729 38161 41.56 8.29 12 6.25 604.00 3029.00 58700 20240222 -57.24 17800 20250203 41.01 27950 -10.20 20250220 17800 41.01 20250203 57700 -56.50 20240314 17800 41.01 20250203 1.42 N 022100 500 760 억 6595558 N N 4829 N 00 N
7 20250306 110329 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 25050 2850 2 12.84 221496985750 8897102 127.53 22600 25900 22450 28850 15550 22200 24895.60 4.34 0 -213746 24633 23416 22133 20916 19633 24025 21525 760 6650 500 15980 50 1 152034729 38085 41.47 8.27 12 5.85 604.00 3029.00 58700 20240222 -57.33 17800 20250203 40.73 27950 -10.38 20250220 17800 40.73 20250203 57700 -56.59 20240314 17800 40.73 20250203 1.42 N 022100 500 760 억 6595558 N N 4829 N 00 N
8 20250306 100330 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 24500 2300 2 10.36 192253156775 7721671 110.68 22600 25900 22450 28850 15550 22200 24898.09 4.34 0 -250924 24633 23416 22133 20916 19633 24025 21525 760 6650 500 15980 50 1 152034729 37249 40.56 8.09 12 5.08 604.00 3029.00 58700 20240222 -58.26 17800 20250203 37.64 27950 -12.34 20250220 17800 37.64 20250203 57700 -57.54 20240314 17800 37.64 20250203 1.42 N 022100 500 760 억 6595558 N N 4829 N 00 N
9 20250306 090333 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 22950 750 2 3.38 7377710075 323193 4.63 22600 23100 22450 28850 15550 22200 22828.82 4.34 0 3896 24633 23416 22133 20916 19633 24025 21525 760 6650 500 15980 50 1 152034729 34892 38.00 7.58 12 0.21 604.00 3029.00 58700 20240222 -60.90 17800 20250203 28.93 27950 -17.89 20250220 17800 28.93 20250203 57700 -60.23 20240314 17800 28.93 20250203 1.42 N 022100 500 760 억 6595558 N N 4829 N 00 N
10 20250305 160328 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 22200 1100 2 5.21 154556669475 6925538 227.87 21100 23350 20850 27400 14800 21100 22318.18 4.51 0 -286615 23733 22416 21633 20316 19533 22025 19925 760 6300 500 15190 50 1 152034729 33752 36.75 7.33 12 4.56 604.00 3029.00 58700 20240222 -62.18 17800 20250203 24.72 27950 -20.57 20250220 17800 24.72 20250203 57700 -61.53 20240314 17800 24.72 20250203 1.24 N 022100 500 760 억 6854110 N N 4827 N 00 N
11 20250305 150329 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 22450 1350 2 6.40 148287681750 6645223 218.65 21100 23350 20850 27400 14800 21100 22316.14 4.51 0 -319183 23733 22416 21633 20316 19533 22025 19925 760 6300 500 15190 50 1 152034729 34132 37.17 7.41 12 4.37 604.00 3029.00 58700 20240222 -61.75 17800 20250203 26.12 27950 -19.68 20250220 17800 26.12 20250203 57700 -61.09 20240314 17800 26.12 20250203 1.24 N 022100 500 760 억 6854110 N N 8140 N 00 N
12 20250305 140327 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 22550 1450 2 6.87 134932395200 6052328 199.14 21100 23350 20850 27400 14800 21100 22295.60 4.51 0 -295369 23733 22416 21633 20316 19533 22025 19925 760 6300 500 15190 50 1 152034729 34284 37.33 7.44 12 3.98 604.00 3029.00 58700 20240222 -61.58 17800 20250203 26.69 27950 -19.32 20250220 17800 26.69 20250203 57700 -60.92 20240314 17800 26.69 20250203 1.24 N 022100 500 760 억 6854110 N N 8140 N 00 N