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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160343,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,27600,200,2,0.73,68497432325,2478565,42.27,27950,28350,26650,35600,19200,27400,27635.97,3.13,0,-57695,30433,28916,28133,26616,25833,28525,26225,760,8200,500,19720,50,1,152034729,41962,47.67,8.00,12,1.63,579.00,3448.00,57700,20240314,-52.17,17800,20250203,55.06,30150,-8.46,20250314,17800,55.06,20250203,54200,-49.08,20240321,17800,55.06,20250203,1.37,N,022100,500,760 억,,4765559,N,N,18500,N,00,N
20250321,150343,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,27650,250,2,0.91,63351104650,2292104,39.09,27950,28350,26650,35600,19200,27400,27638.84,3.13,0,-57556,30433,28916,28133,26616,25833,28525,26225,760,8200,500,19720,50,1,152034729,42038,47.75,8.02,12,1.51,579.00,3448.00,57700,20240314,-52.08,17800,20250203,55.34,30150,-8.29,20250314,17800,55.34,20250203,54200,-48.99,20240321,17800,55.34,20250203,1.37,N,022100,500,760 억,,4765559,N,N,30093,N,00,N
20250321,140342,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,27650,250,2,0.91,58618692700,2121485,36.18,27950,28350,26650,35600,19200,27400,27630.97,3.13,0,-38667,30433,28916,28133,26616,25833,28525,26225,760,8200,500,19720,50,1,152034729,42038,47.75,8.02,12,1.40,579.00,3448.00,57700,20240314,-52.08,17800,20250203,55.34,30150,-8.29,20250314,17800,55.34,20250203,54200,-48.99,20240321,17800,55.34,20250203,1.37,N,022100,500,760 억,,4765559,N,N,30093,N,00,N
20250321,130344,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,27750,350,2,1.28,50019299125,1813864,30.94,27950,28350,26650,35600,19200,27400,27576.10,3.13,0,-81458,30433,28916,28133,26616,25833,28525,26225,760,8200,500,19720,50,1,152034729,42190,47.93,8.05,12,1.19,579.00,3448.00,57700,20240314,-51.91,17800,20250203,55.90,30150,-7.96,20250314,17800,55.90,20250203,54200,-48.80,20240321,17800,55.90,20250203,1.37,N,022100,500,760 억,,4765559,N,N,30093,N,00,N
20250321,120344,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,27750,350,2,1.28,47404205575,1719488,29.33,27950,28350,26650,35600,19200,27400,27568.79,3.13,0,-74507,30433,28916,28133,26616,25833,28525,26225,760,8200,500,19720,50,1,152034729,42190,47.93,8.05,12,1.13,579.00,3448.00,57700,20240314,-51.91,17800,20250203,55.90,30150,-7.96,20250314,17800,55.90,20250203,54200,-48.80,20240321,17800,55.90,20250203,1.37,N,022100,500,760 억,,4765559,N,N,30093,N,00,N
20250321,110343,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,27425,25,2,0.09,41362359625,1500866,25.60,27950,28350,26650,35600,19200,27400,27559.00,3.13,0,-62353,30433,28916,28133,26616,25833,28525,26225,760,8200,500,19720,50,1,152034729,41696,47.37,7.95,12,0.99,579.00,3448.00,57700,20240314,-52.47,17800,20250203,54.07,30150,-9.04,20250314,17800,54.07,20250203,54200,-49.40,20240321,17800,54.07,20250203,1.37,N,022100,500,760 억,,4765559,N,N,30093,N,00,N
20250321,100345,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,27050,-350,5,-1.28,34315309625,1244332,21.22,27950,28350,26650,35600,19200,27400,27577.30,3.13,0,-53673,30433,28916,28133,26616,25833,28525,26225,760,8200,500,19720,50,1,152034729,41125,46.72,7.85,12,0.82,579.00,3448.00,57700,20240314,-53.12,17800,20250203,51.97,30150,-10.28,20250314,17800,51.97,20250203,54200,-50.09,20240321,17800,51.97,20250203,1.37,N,022100,500,760 억,,4765559,N,N,30093,N,00,N
20250321,090345,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,28100,700,2,2.55,9106174525,323368,5.51,27950,28350,27850,35600,19200,27400,28160.43,3.13,0,-67250,30433,28916,28133,26616,25833,28525,26225,760,8200,500,19720,50,1,152034729,42722,48.53,8.15,12,0.21,579.00,3448.00,57700,20240314,-51.30,17800,20250203,57.87,30150,-6.80,20250314,17800,57.87,20250203,54200,-48.15,20240321,17800,57.87,20250203,1.37,N,022100,500,760 억,,4765559,N,N,30093,N,00,N
20250320,160402,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,27400,-700,5,-2.49,165662997950,5753927,105.33,28550,29650,27350,36500,19700,28100,28792.25,3.06,0,11263,29900,29000,28400,27500,26900,29450,27950,760,8400,500,20230,50,1,152034729,41658,47.32,7.95,12,3.78,579.00,3448.00,57700,20240314,-52.51,17800,20250203,53.93,30150,-9.12,20250314,17800,53.93,20250203,54200,-49.45,20240321,17800,53.93,20250203,1.37,N,022100,500,760 억,,4658519,N,N,30093,N,00,N
20250320,150344,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,27700,-400,5,-1.42,155724800150,5392216,98.71,28550,29650,27700,36500,19700,28100,28879.56,3.06,0,-36623,29900,29000,28400,27500,26900,29450,27950,760,8400,500,20230,50,1,152034729,42114,47.84,8.03,12,3.55,579.00,3448.00,57700,20240314,-51.99,17800,20250203,55.62,30150,-8.13,20250314,17800,55.62,20250203,54200,-48.89,20240321,17800,55.62,20250203,1.37,N,022100,500,760 억,,4658519,N,N,20417,N,00,N
20250320,140345,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,28150,50,2,0.18,144910855525,5005452,91.63,28550,29650,28000,36500,19700,28100,28950.61,3.06,0,-42404,29900,29000,28400,27500,26900,29450,27950,760,8400,500,20230,50,1,152034729,42798,48.62,8.16,12,3.29,579.00,3448.00,57700,20240314,-51.21,17800,20250203,58.15,30150,-6.63,20250314,17800,58.15,20250203,54200,-48.06,20240321,17800,58.15,20250203,1.37,N,022100,500,760 억,,4658519,N,N,20417,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 20250321 160343 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 27600 200 2 0.73 68497432325 2478565 42.27 27950 28350 26650 35600 19200 27400 27635.97 3.13 0 -57695 30433 28916 28133 26616 25833 28525 26225 760 8200 500 19720 50 1 152034729 41962 47.67 8.00 12 1.63 579.00 3448.00 57700 20240314 -52.17 17800 20250203 55.06 30150 -8.46 20250314 17800 55.06 20250203 54200 -49.08 20240321 17800 55.06 20250203 1.37 N 022100 500 760 억 4765559 N N 18500 N 00 N
3 20250321 150343 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 27650 250 2 0.91 63351104650 2292104 39.09 27950 28350 26650 35600 19200 27400 27638.84 3.13 0 -57556 30433 28916 28133 26616 25833 28525 26225 760 8200 500 19720 50 1 152034729 42038 47.75 8.02 12 1.51 579.00 3448.00 57700 20240314 -52.08 17800 20250203 55.34 30150 -8.29 20250314 17800 55.34 20250203 54200 -48.99 20240321 17800 55.34 20250203 1.37 N 022100 500 760 억 4765559 N N 30093 N 00 N
4 20250321 140342 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 27650 250 2 0.91 58618692700 2121485 36.18 27950 28350 26650 35600 19200 27400 27630.97 3.13 0 -38667 30433 28916 28133 26616 25833 28525 26225 760 8200 500 19720 50 1 152034729 42038 47.75 8.02 12 1.40 579.00 3448.00 57700 20240314 -52.08 17800 20250203 55.34 30150 -8.29 20250314 17800 55.34 20250203 54200 -48.99 20240321 17800 55.34 20250203 1.37 N 022100 500 760 억 4765559 N N 30093 N 00 N
5 20250321 130344 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 27750 350 2 1.28 50019299125 1813864 30.94 27950 28350 26650 35600 19200 27400 27576.10 3.13 0 -81458 30433 28916 28133 26616 25833 28525 26225 760 8200 500 19720 50 1 152034729 42190 47.93 8.05 12 1.19 579.00 3448.00 57700 20240314 -51.91 17800 20250203 55.90 30150 -7.96 20250314 17800 55.90 20250203 54200 -48.80 20240321 17800 55.90 20250203 1.37 N 022100 500 760 억 4765559 N N 30093 N 00 N
6 20250321 120344 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 27750 350 2 1.28 47404205575 1719488 29.33 27950 28350 26650 35600 19200 27400 27568.79 3.13 0 -74507 30433 28916 28133 26616 25833 28525 26225 760 8200 500 19720 50 1 152034729 42190 47.93 8.05 12 1.13 579.00 3448.00 57700 20240314 -51.91 17800 20250203 55.90 30150 -7.96 20250314 17800 55.90 20250203 54200 -48.80 20240321 17800 55.90 20250203 1.37 N 022100 500 760 억 4765559 N N 30093 N 00 N
7 20250321 110343 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 27425 25 2 0.09 41362359625 1500866 25.60 27950 28350 26650 35600 19200 27400 27559.00 3.13 0 -62353 30433 28916 28133 26616 25833 28525 26225 760 8200 500 19720 50 1 152034729 41696 47.37 7.95 12 0.99 579.00 3448.00 57700 20240314 -52.47 17800 20250203 54.07 30150 -9.04 20250314 17800 54.07 20250203 54200 -49.40 20240321 17800 54.07 20250203 1.37 N 022100 500 760 억 4765559 N N 30093 N 00 N
8 20250321 100345 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 27050 -350 5 -1.28 34315309625 1244332 21.22 27950 28350 26650 35600 19200 27400 27577.30 3.13 0 -53673 30433 28916 28133 26616 25833 28525 26225 760 8200 500 19720 50 1 152034729 41125 46.72 7.85 12 0.82 579.00 3448.00 57700 20240314 -53.12 17800 20250203 51.97 30150 -10.28 20250314 17800 51.97 20250203 54200 -50.09 20240321 17800 51.97 20250203 1.37 N 022100 500 760 억 4765559 N N 30093 N 00 N
9 20250321 090345 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 28100 700 2 2.55 9106174525 323368 5.51 27950 28350 27850 35600 19200 27400 28160.43 3.13 0 -67250 30433 28916 28133 26616 25833 28525 26225 760 8200 500 19720 50 1 152034729 42722 48.53 8.15 12 0.21 579.00 3448.00 57700 20240314 -51.30 17800 20250203 57.87 30150 -6.80 20250314 17800 57.87 20250203 54200 -48.15 20240321 17800 57.87 20250203 1.37 N 022100 500 760 억 4765559 N N 30093 N 00 N
10 20250320 160402 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 27400 -700 5 -2.49 165662997950 5753927 105.33 28550 29650 27350 36500 19700 28100 28792.25 3.06 0 11263 29900 29000 28400 27500 26900 29450 27950 760 8400 500 20230 50 1 152034729 41658 47.32 7.95 12 3.78 579.00 3448.00 57700 20240314 -52.51 17800 20250203 53.93 30150 -9.12 20250314 17800 53.93 20250203 54200 -49.45 20240321 17800 53.93 20250203 1.37 N 022100 500 760 억 4658519 N N 30093 N 00 N
11 20250320 150344 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 27700 -400 5 -1.42 155724800150 5392216 98.71 28550 29650 27700 36500 19700 28100 28879.56 3.06 0 -36623 29900 29000 28400 27500 26900 29450 27950 760 8400 500 20230 50 1 152034729 42114 47.84 8.03 12 3.55 579.00 3448.00 57700 20240314 -51.99 17800 20250203 55.62 30150 -8.13 20250314 17800 55.62 20250203 54200 -48.89 20240321 17800 55.62 20250203 1.37 N 022100 500 760 억 4658519 N N 20417 N 00 N
12 20250320 140345 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 28150 50 2 0.18 144910855525 5005452 91.63 28550 29650 28000 36500 19700 28100 28950.61 3.06 0 -42404 29900 29000 28400 27500 26900 29450 27950 760 8400 500 20230 50 1 152034729 42798 48.62 8.16 12 3.29 579.00 3448.00 57700 20240314 -51.21 17800 20250203 58.15 30150 -6.63 20250314 17800 58.15 20250203 54200 -48.06 20240321 17800 58.15 20250203 1.37 N 022100 500 760 억 4658519 N N 20417 N 00 N