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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160401,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17710,380,2,2.19,4358728710,248281,111.44,17290,17710,17290,22500,12140,17330,17555.63,22.91,0,109368,17470,17400,17330,17260,17190,17435,17295,230,5170,200,13510,10,1,115041225,20374,10.88,1.30,12,0.22,1628.00,13641.00,19570,20240510,-9.50,16400,20240805,7.99,18300,-3.22,20250221,16810,5.35,20250120,19570,-9.50,20240510,16400,7.99,20240805,0.14,N,030000,200,230 억,,26350441,N,N,8972,N,00,N
20250313,150401,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17500,170,2,0.98,2785994450,159352,71.52,17290,17560,17290,22500,12140,17330,17483.27,22.91,0,99107,17470,17400,17330,17260,17190,17435,17295,230,5170,200,13510,10,1,115041225,20132,10.75,1.28,12,0.14,1628.00,13641.00,19570,20240510,-10.58,16400,20240805,6.71,18300,-4.37,20250221,16810,4.10,20250120,19570,-10.58,20240510,16400,6.71,20240805,0.14,N,030000,200,230 억,,26350441,N,N,1070,N,00,N
20250313,140401,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17520,190,2,1.10,2216255130,126813,56.92,17290,17560,17290,22500,12140,17330,17476.56,22.91,0,84699,17470,17400,17330,17260,17190,17435,17295,230,5170,200,13510,10,1,115041225,20155,10.76,1.28,12,0.11,1628.00,13641.00,19570,20240510,-10.48,16400,20240805,6.83,18300,-4.26,20250221,16810,4.22,20250120,19570,-10.48,20240510,16400,6.83,20240805,0.14,N,030000,200,230 억,,26350441,N,N,1070,N,00,N
20250313,130401,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17520,190,2,1.10,1778448115,101825,45.70,17290,17550,17290,22500,12140,17330,17465.73,22.91,0,69322,17470,17400,17330,17260,17190,17435,17295,230,5170,200,13510,10,1,115041225,20155,10.76,1.28,12,0.09,1628.00,13641.00,19570,20240510,-10.48,16400,20240805,6.83,18300,-4.26,20250221,16810,4.22,20250120,19570,-10.48,20240510,16400,6.83,20240805,0.14,N,030000,200,230 억,,26350441,N,N,1070,N,00,N
20250313,120401,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17500,170,2,0.98,1377619120,78955,35.44,17290,17520,17290,22500,12140,17330,17448.16,22.91,0,52931,17470,17400,17330,17260,17190,17435,17295,230,5170,200,13510,10,1,115041225,20132,10.75,1.28,12,0.07,1628.00,13641.00,19570,20240510,-10.58,16400,20240805,6.71,18300,-4.37,20250221,16810,4.10,20250120,19570,-10.58,20240510,16400,6.71,20240805,0.14,N,030000,200,230 억,,26350441,N,N,1070,N,00,N
20250313,110401,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17490,160,2,0.92,1029182240,59028,26.49,17290,17500,17290,22500,12140,17330,17435.49,22.91,0,38611,17470,17400,17330,17260,17190,17435,17295,230,5170,200,13510,10,1,115041225,20121,10.74,1.28,12,0.05,1628.00,13641.00,19570,20240510,-10.63,16400,20240805,6.65,18300,-4.43,20250221,16810,4.05,20250120,19570,-10.63,20240510,16400,6.65,20240805,0.14,N,030000,200,230 억,,26350441,N,N,1070,N,00,N
20250313,100400,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17420,90,2,0.52,288611680,16609,7.45,17290,17430,17290,22500,12140,17330,17376.82,22.91,0,10522,17470,17400,17330,17260,17190,17435,17295,230,5170,200,13510,10,1,115041225,20040,10.70,1.28,12,0.01,1628.00,13641.00,19570,20240510,-10.99,16400,20240805,6.22,18300,-4.81,20250221,16810,3.63,20250120,19570,-10.99,20240510,16400,6.22,20240805,0.14,N,030000,200,230 억,,26350441,N,N,1070,N,00,N
20250313,090402,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17340,10,2,0.06,38096200,2202,0.99,17290,17350,17290,22500,12140,17330,17300.73,22.91,0,-687,17470,17400,17330,17260,17190,17435,17295,230,5170,200,13510,10,1,115041225,19948,10.65,1.27,12,0.00,1628.00,13641.00,19570,20240510,-11.39,16400,20240805,5.73,18300,-5.25,20250221,16810,3.15,20250120,19570,-11.39,20240510,16400,5.73,20240805,0.14,N,030000,200,230 억,,26350441,N,N,1070,N,00,N
20250312,160359,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17330,-90,5,-0.52,3854368385,222793,75.16,17320,17400,17260,22600,12200,17420,17300.22,22.86,0,37331,17566,17492,17376,17302,17186,17530,17340,230,5180,200,13580,10,1,115041225,19937,10.64,1.27,12,0.19,1628.00,13641.00,19570,20240510,-11.45,16400,20240805,5.67,18300,-5.30,20250221,16810,3.09,20250120,19570,-11.45,20240510,16400,5.67,20240805,0.14,N,030000,200,230 억,,26304172,N,N,1070,N,00,N
20250312,150359,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17310,-110,5,-0.63,3607904400,208554,70.35,17320,17400,17260,22600,12200,17420,17299.62,22.86,0,30730,17566,17492,17376,17302,17186,17530,17340,230,5180,200,13580,10,1,115041225,19914,10.63,1.27,12,0.18,1628.00,13641.00,19570,20240510,-11.55,16400,20240805,5.55,18300,-5.41,20250221,16810,2.97,20250120,19570,-11.55,20240510,16400,5.55,20240805,0.14,N,030000,200,230 억,,26304172,N,N,279,N,00,N
20250312,140359,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17280,-140,5,-0.80,2959208970,171041,57.70,17320,17400,17260,22600,12200,17420,17301.17,22.86,0,9136,17566,17492,17376,17302,17186,17530,17340,230,5180,200,13580,10,1,115041225,19879,10.61,1.27,12,0.15,1628.00,13641.00,19570,20240510,-11.70,16400,20240805,5.37,18300,-5.57,20250221,16810,2.80,20250120,19570,-11.70,20240510,16400,5.37,20240805,0.14,N,030000,200,230 억,,26304172,N,N,279,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 20250313 160401 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17710 380 2 2.19 4358728710 248281 111.44 17290 17710 17290 22500 12140 17330 17555.63 22.91 0 109368 17470 17400 17330 17260 17190 17435 17295 230 5170 200 13510 10 1 115041225 20374 10.88 1.30 12 0.22 1628.00 13641.00 19570 20240510 -9.50 16400 20240805 7.99 18300 -3.22 20250221 16810 5.35 20250120 19570 -9.50 20240510 16400 7.99 20240805 0.14 N 030000 200 230 억 26350441 N N 8972 N 00 N
3 20250313 150401 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17500 170 2 0.98 2785994450 159352 71.52 17290 17560 17290 22500 12140 17330 17483.27 22.91 0 99107 17470 17400 17330 17260 17190 17435 17295 230 5170 200 13510 10 1 115041225 20132 10.75 1.28 12 0.14 1628.00 13641.00 19570 20240510 -10.58 16400 20240805 6.71 18300 -4.37 20250221 16810 4.10 20250120 19570 -10.58 20240510 16400 6.71 20240805 0.14 N 030000 200 230 억 26350441 N N 1070 N 00 N
4 20250313 140401 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17520 190 2 1.10 2216255130 126813 56.92 17290 17560 17290 22500 12140 17330 17476.56 22.91 0 84699 17470 17400 17330 17260 17190 17435 17295 230 5170 200 13510 10 1 115041225 20155 10.76 1.28 12 0.11 1628.00 13641.00 19570 20240510 -10.48 16400 20240805 6.83 18300 -4.26 20250221 16810 4.22 20250120 19570 -10.48 20240510 16400 6.83 20240805 0.14 N 030000 200 230 억 26350441 N N 1070 N 00 N
5 20250313 130401 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17520 190 2 1.10 1778448115 101825 45.70 17290 17550 17290 22500 12140 17330 17465.73 22.91 0 69322 17470 17400 17330 17260 17190 17435 17295 230 5170 200 13510 10 1 115041225 20155 10.76 1.28 12 0.09 1628.00 13641.00 19570 20240510 -10.48 16400 20240805 6.83 18300 -4.26 20250221 16810 4.22 20250120 19570 -10.48 20240510 16400 6.83 20240805 0.14 N 030000 200 230 억 26350441 N N 1070 N 00 N
6 20250313 120401 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17500 170 2 0.98 1377619120 78955 35.44 17290 17520 17290 22500 12140 17330 17448.16 22.91 0 52931 17470 17400 17330 17260 17190 17435 17295 230 5170 200 13510 10 1 115041225 20132 10.75 1.28 12 0.07 1628.00 13641.00 19570 20240510 -10.58 16400 20240805 6.71 18300 -4.37 20250221 16810 4.10 20250120 19570 -10.58 20240510 16400 6.71 20240805 0.14 N 030000 200 230 억 26350441 N N 1070 N 00 N
7 20250313 110401 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17490 160 2 0.92 1029182240 59028 26.49 17290 17500 17290 22500 12140 17330 17435.49 22.91 0 38611 17470 17400 17330 17260 17190 17435 17295 230 5170 200 13510 10 1 115041225 20121 10.74 1.28 12 0.05 1628.00 13641.00 19570 20240510 -10.63 16400 20240805 6.65 18300 -4.43 20250221 16810 4.05 20250120 19570 -10.63 20240510 16400 6.65 20240805 0.14 N 030000 200 230 억 26350441 N N 1070 N 00 N
8 20250313 100400 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17420 90 2 0.52 288611680 16609 7.45 17290 17430 17290 22500 12140 17330 17376.82 22.91 0 10522 17470 17400 17330 17260 17190 17435 17295 230 5170 200 13510 10 1 115041225 20040 10.70 1.28 12 0.01 1628.00 13641.00 19570 20240510 -10.99 16400 20240805 6.22 18300 -4.81 20250221 16810 3.63 20250120 19570 -10.99 20240510 16400 6.22 20240805 0.14 N 030000 200 230 억 26350441 N N 1070 N 00 N
9 20250313 090402 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17340 10 2 0.06 38096200 2202 0.99 17290 17350 17290 22500 12140 17330 17300.73 22.91 0 -687 17470 17400 17330 17260 17190 17435 17295 230 5170 200 13510 10 1 115041225 19948 10.65 1.27 12 0.00 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 0.14 N 030000 200 230 억 26350441 N N 1070 N 00 N
10 20250312 160359 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17330 -90 5 -0.52 3854368385 222793 75.16 17320 17400 17260 22600 12200 17420 17300.22 22.86 0 37331 17566 17492 17376 17302 17186 17530 17340 230 5180 200 13580 10 1 115041225 19937 10.64 1.27 12 0.19 1628.00 13641.00 19570 20240510 -11.45 16400 20240805 5.67 18300 -5.30 20250221 16810 3.09 20250120 19570 -11.45 20240510 16400 5.67 20240805 0.14 N 030000 200 230 억 26304172 N N 1070 N 00 N
11 20250312 150359 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17310 -110 5 -0.63 3607904400 208554 70.35 17320 17400 17260 22600 12200 17420 17299.62 22.86 0 30730 17566 17492 17376 17302 17186 17530 17340 230 5180 200 13580 10 1 115041225 19914 10.63 1.27 12 0.18 1628.00 13641.00 19570 20240510 -11.55 16400 20240805 5.55 18300 -5.41 20250221 16810 2.97 20250120 19570 -11.55 20240510 16400 5.55 20240805 0.14 N 030000 200 230 억 26304172 N N 279 N 00 N
12 20250312 140359 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17280 -140 5 -0.80 2959208970 171041 57.70 17320 17400 17260 22600 12200 17420 17301.17 22.86 0 9136 17566 17492 17376 17302 17186 17530 17340 230 5180 200 13580 10 1 115041225 19879 10.61 1.27 12 0.15 1628.00 13641.00 19570 20240510 -11.70 16400 20240805 5.37 18300 -5.57 20250221 16810 2.80 20250120 19570 -11.70 20240510 16400 5.37 20240805 0.14 N 030000 200 230 억 26304172 N N 279 N 00 N