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
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
20250306,160353,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17470,100,2,0.58,4497799375,258930,61.86,17500,17500,17290,22550,12160,17370,17370.71,22.62,0,135136,18190,17780,17460,17050,16730,17620,16890,230,5180,200,13540,10,1,115041225,20098,10.73,1.28,12,0.23,1628.00,13641.00,19570,20240510,-10.73,16400,20240805,6.52,18300,-4.54,20250221,16810,3.93,20250120,19570,-10.73,20240510,16400,6.52,20240805,0.12,N,030000,200,230 억,,26018469,N,N,373,N,00,N
20250306,150353,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17390,20,2,0.12,3725966485,214681,51.29,17500,17500,17290,22550,12160,17370,17355.83,22.62,0,114429,18190,17780,17460,17050,16730,17620,16890,230,5180,200,13540,10,1,115041225,20006,10.68,1.27,12,0.19,1628.00,13641.00,19570,20240510,-11.14,16400,20240805,6.04,18300,-4.97,20250221,16810,3.45,20250120,19570,-11.14,20240510,16400,6.04,20240805,0.12,N,030000,200,230 억,,26018469,N,N,1221,N,00,N
20250306,140353,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17380,10,2,0.06,2919433660,168233,40.19,17500,17500,17290,22550,12160,17370,17353.51,22.62,0,81893,18190,17780,17460,17050,16730,17620,16890,230,5180,200,13540,10,1,115041225,19994,10.68,1.27,12,0.15,1628.00,13641.00,19570,20240510,-11.19,16400,20240805,5.98,18300,-5.03,20250221,16810,3.39,20250120,19570,-11.19,20240510,16400,5.98,20240805,0.12,N,030000,200,230 억,,26018469,N,N,1221,N,00,N
20250306,130352,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17340,-30,5,-0.17,2305723825,132870,31.74,17500,17500,17290,22550,12160,17370,17353.23,22.62,0,56295,18190,17780,17460,17050,16730,17620,16890,230,5180,200,13540,10,1,115041225,19948,10.65,1.27,12,0.12,1628.00,13641.00,19570,20240510,-11.39,16400,20240805,5.73,18300,-5.25,20250221,16810,3.15,20250120,19570,-11.39,20240510,16400,5.73,20240805,0.12,N,030000,200,230 억,,26018469,N,N,1221,N,00,N
20250306,120353,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17350,-20,5,-0.12,1722673990,99266,23.72,17500,17500,17290,22550,12160,17370,17354.12,22.62,0,32090,18190,17780,17460,17050,16730,17620,16890,230,5180,200,13540,10,1,115041225,19960,10.66,1.27,12,0.09,1628.00,13641.00,19570,20240510,-11.34,16400,20240805,5.79,18300,-5.19,20250221,16810,3.21,20250120,19570,-11.34,20240510,16400,5.79,20240805,0.12,N,030000,200,230 억,,26018469,N,N,1221,N,00,N
20250306,110352,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17340,-30,5,-0.17,1124472085,64728,15.46,17500,17500,17300,22550,12160,17370,17372.27,22.62,0,14177,18190,17780,17460,17050,16730,17620,16890,230,5180,200,13540,10,1,115041225,19948,10.65,1.27,12,0.06,1628.00,13641.00,19570,20240510,-11.39,16400,20240805,5.73,18300,-5.25,20250221,16810,3.15,20250120,19570,-11.39,20240510,16400,5.73,20240805,0.12,N,030000,200,230 억,,26018469,N,N,1221,N,00,N
20250306,100353,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17350,-20,5,-0.12,664332300,38169,9.12,17500,17500,17320,22550,12160,17370,17405.02,22.62,0,2047,18190,17780,17460,17050,16730,17620,16890,230,5180,200,13540,10,1,115041225,19960,10.66,1.27,12,0.03,1628.00,13641.00,19570,20240510,-11.34,16400,20240805,5.79,18300,-5.19,20250221,16810,3.21,20250120,19570,-11.34,20240510,16400,5.79,20240805,0.12,N,030000,200,230 억,,26018469,N,N,1221,N,00,N
20250306,090355,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17380,10,2,0.06,118162830,6778,1.62,17500,17500,17350,22550,12160,17370,17433.29,22.62,0,-591,18190,17780,17460,17050,16730,17620,16890,230,5180,200,13540,10,1,115041225,19994,10.68,1.27,12,0.01,1628.00,13641.00,19570,20240510,-11.19,16400,20240805,5.98,18300,-5.03,20250221,16810,3.39,20250120,19570,-11.19,20240510,16400,5.98,20240805,0.12,N,030000,200,230 억,,26018469,N,N,1221,N,00,N
20250305,160350,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17370,-320,5,-1.81,7267097785,418578,229.73,17810,17870,17140,22950,12390,17690,17361.39,22.66,0,35281,18283,17986,17793,17496,17303,17890,17400,230,5260,200,13790,10,1,115041225,19983,10.67,1.27,12,0.36,1628.00,13641.00,19570,20240510,-11.24,16400,20240805,5.91,18300,-5.08,20250221,16810,3.33,20250120,19570,-11.24,20240510,16400,5.91,20240805,0.12,N,030000,200,230 억,,26066113,N,N,1221,N,00,N
20250305,150351,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17340,-350,5,-1.98,6868983455,395650,217.15,17810,17870,17140,22950,12390,17690,17361.26,22.66,0,28805,18283,17986,17793,17496,17303,17890,17400,230,5260,200,13790,10,1,115041225,19948,10.65,1.27,12,0.34,1628.00,13641.00,19570,20240510,-11.39,16400,20240805,5.73,18300,-5.25,20250221,16810,3.15,20250120,19570,-11.39,20240510,16400,5.73,20240805,0.12,N,030000,200,230 억,,26066113,N,N,5593,N,00,N
20250305,140349,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17340,-350,5,-1.98,6128281805,352913,193.69,17810,17870,17140,22950,12390,17690,17364.85,22.66,0,7735,18283,17986,17793,17496,17303,17890,17400,230,5260,200,13790,10,1,115041225,19948,10.65,1.27,12,0.31,1628.00,13641.00,19570,20240510,-11.39,16400,20240805,5.73,18300,-5.25,20250221,16810,3.15,20250120,19570,-11.39,20240510,16400,5.73,20240805,0.12,N,030000,200,230 억,,26066113,N,N,5593,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 160353 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17470 100 2 0.58 4497799375 258930 61.86 17500 17500 17290 22550 12160 17370 17370.71 22.62 0 135136 18190 17780 17460 17050 16730 17620 16890 230 5180 200 13540 10 1 115041225 20098 10.73 1.28 12 0.23 1628.00 13641.00 19570 20240510 -10.73 16400 20240805 6.52 18300 -4.54 20250221 16810 3.93 20250120 19570 -10.73 20240510 16400 6.52 20240805 0.12 N 030000 200 230 억 26018469 N N 373 N 00 N
3 20250306 150353 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17390 20 2 0.12 3725966485 214681 51.29 17500 17500 17290 22550 12160 17370 17355.83 22.62 0 114429 18190 17780 17460 17050 16730 17620 16890 230 5180 200 13540 10 1 115041225 20006 10.68 1.27 12 0.19 1628.00 13641.00 19570 20240510 -11.14 16400 20240805 6.04 18300 -4.97 20250221 16810 3.45 20250120 19570 -11.14 20240510 16400 6.04 20240805 0.12 N 030000 200 230 억 26018469 N N 1221 N 00 N
4 20250306 140353 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17380 10 2 0.06 2919433660 168233 40.19 17500 17500 17290 22550 12160 17370 17353.51 22.62 0 81893 18190 17780 17460 17050 16730 17620 16890 230 5180 200 13540 10 1 115041225 19994 10.68 1.27 12 0.15 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 0.12 N 030000 200 230 억 26018469 N N 1221 N 00 N
5 20250306 130352 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17340 -30 5 -0.17 2305723825 132870 31.74 17500 17500 17290 22550 12160 17370 17353.23 22.62 0 56295 18190 17780 17460 17050 16730 17620 16890 230 5180 200 13540 10 1 115041225 19948 10.65 1.27 12 0.12 1628.00 13641.00 19570 20240510 -11.39 16400 20240805 5.73 18300 -5.25 20250221 16810 3.15 20250120 19570 -11.39 20240510 16400 5.73 20240805 0.12 N 030000 200 230 억 26018469 N N 1221 N 00 N
6 20250306 120353 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17350 -20 5 -0.12 1722673990 99266 23.72 17500 17500 17290 22550 12160 17370 17354.12 22.62 0 32090 18190 17780 17460 17050 16730 17620 16890 230 5180 200 13540 10 1 115041225 19960 10.66 1.27 12 0.09 1628.00 13641.00 19570 20240510 -11.34 16400 20240805 5.79 18300 -5.19 20250221 16810 3.21 20250120 19570 -11.34 20240510 16400 5.79 20240805 0.12 N 030000 200 230 억 26018469 N N 1221 N 00 N
7 20250306 110352 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17340 -30 5 -0.17 1124472085 64728 15.46 17500 17500 17300 22550 12160 17370 17372.27 22.62 0 14177 18190 17780 17460 17050 16730 17620 16890 230 5180 200 13540 10 1 115041225 19948 10.65 1.27 12 0.06 1628.00 13641.00 19570 20240510 -11.39 16400 20240805 5.73 18300 -5.25 20250221 16810 3.15 20250120 19570 -11.39 20240510 16400 5.73 20240805 0.12 N 030000 200 230 억 26018469 N N 1221 N 00 N
8 20250306 100353 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17350 -20 5 -0.12 664332300 38169 9.12 17500 17500 17320 22550 12160 17370 17405.02 22.62 0 2047 18190 17780 17460 17050 16730 17620 16890 230 5180 200 13540 10 1 115041225 19960 10.66 1.27 12 0.03 1628.00 13641.00 19570 20240510 -11.34 16400 20240805 5.79 18300 -5.19 20250221 16810 3.21 20250120 19570 -11.34 20240510 16400 5.79 20240805 0.12 N 030000 200 230 억 26018469 N N 1221 N 00 N
9 20250306 090355 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17380 10 2 0.06 118162830 6778 1.62 17500 17500 17350 22550 12160 17370 17433.29 22.62 0 -591 18190 17780 17460 17050 16730 17620 16890 230 5180 200 13540 10 1 115041225 19994 10.68 1.27 12 0.01 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 0.12 N 030000 200 230 억 26018469 N N 1221 N 00 N
10 20250305 160350 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17370 -320 5 -1.81 7267097785 418578 229.73 17810 17870 17140 22950 12390 17690 17361.39 22.66 0 35281 18283 17986 17793 17496 17303 17890 17400 230 5260 200 13790 10 1 115041225 19983 10.67 1.27 12 0.36 1628.00 13641.00 19570 20240510 -11.24 16400 20240805 5.91 18300 -5.08 20250221 16810 3.33 20250120 19570 -11.24 20240510 16400 5.91 20240805 0.12 N 030000 200 230 억 26066113 N N 1221 N 00 N
11 20250305 150351 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17340 -350 5 -1.98 6868983455 395650 217.15 17810 17870 17140 22950 12390 17690 17361.26 22.66 0 28805 18283 17986 17793 17496 17303 17890 17400 230 5260 200 13790 10 1 115041225 19948 10.65 1.27 12 0.34 1628.00 13641.00 19570 20240510 -11.39 16400 20240805 5.73 18300 -5.25 20250221 16810 3.15 20250120 19570 -11.39 20240510 16400 5.73 20240805 0.12 N 030000 200 230 억 26066113 N N 5593 N 00 N
12 20250305 140349 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17340 -350 5 -1.98 6128281805 352913 193.69 17810 17870 17140 22950 12390 17690 17364.85 22.66 0 7735 18283 17986 17793 17496 17303 17890 17400 230 5260 200 13790 10 1 115041225 19948 10.65 1.27 12 0.31 1628.00 13641.00 19570 20240510 -11.39 16400 20240805 5.73 18300 -5.25 20250221 16810 3.15 20250120 19570 -11.39 20240510 16400 5.73 20240805 0.12 N 030000 200 230 억 26066113 N N 5593 N 00 N