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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160332,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,25750,950,2,3.83,284508393775,10993455,86.79,24000,26850,23800,32200,17400,24800,25879.88,4.27,0,90413,27833,26316,24383,22866,20933,27075,23625,760,7400,500,17850,50,1,152034729,39149,42.63,8.50,12,7.23,604.00,3029.00,57900,20240223,-55.53,17800,20250203,44.66,27950,-7.87,20250220,17800,44.66,20250203,57700,-55.37,20240314,17800,44.66,20250203,1.42,N,022100,500,760 억,,6499326,N,N,5261,N,00,N
20250307,150333,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,26000,1200,2,4.84,277540716100,10724033,84.67,24000,26850,23800,32200,17400,24800,25880.29,4.27,0,33225,27833,26316,24383,22866,20933,27075,23625,760,7400,500,17850,50,1,152034729,39529,43.05,8.58,12,7.05,604.00,3029.00,57900,20240223,-55.09,17800,20250203,46.07,27950,-6.98,20250220,17800,46.07,20250203,57700,-54.94,20240314,17800,46.07,20250203,1.42,N,022100,500,760 억,,6499326,N,N,40532,N,00,N
20250307,140332,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,25550,750,2,3.02,259273397700,10014300,79.06,24000,26850,23800,32200,17400,24800,25890.35,4.27,0,58116,27833,26316,24383,22866,20933,27075,23625,760,7400,500,17850,50,1,152034729,38845,42.30,8.44,12,6.59,604.00,3029.00,57900,20240223,-55.87,17800,20250203,43.54,27950,-8.59,20250220,17800,43.54,20250203,57700,-55.72,20240314,17800,43.54,20250203,1.42,N,022100,500,760 억,,6499326,N,N,40532,N,00,N
20250307,130333,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,26175,1375,2,5.54,242009984875,9347150,73.80,24000,26850,23800,32200,17400,24800,25891.35,4.27,0,74187,27833,26316,24383,22866,20933,27075,23625,760,7400,500,17850,50,1,152034729,39795,43.34,8.64,12,6.15,604.00,3029.00,57900,20240223,-54.79,17800,20250203,47.05,27950,-6.35,20250220,17800,47.05,20250203,57700,-54.64,20240314,17800,47.05,20250203,1.42,N,022100,500,760 억,,6499326,N,N,40532,N,00,N
20250307,120333,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,26350,1550,2,6.25,228794361675,8842813,69.81,24000,26850,23800,32200,17400,24800,25873.52,4.27,0,293,27833,26316,24383,22866,20933,27075,23625,760,7400,500,17850,50,1,152034729,40061,43.63,8.70,12,5.82,604.00,3029.00,57900,20240223,-54.49,17800,20250203,48.03,27950,-5.72,20250220,17800,48.03,20250203,57700,-54.33,20240314,17800,48.03,20250203,1.42,N,022100,500,760 억,,6499326,N,N,40532,N,00,N
20250307,110332,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,25750,950,2,3.83,178871565900,6955529,54.91,24000,26650,23800,32200,17400,24800,25716.50,4.27,0,-147678,27833,26316,24383,22866,20933,27075,23625,760,7400,500,17850,50,1,152034729,39149,42.63,8.50,12,4.57,604.00,3029.00,57900,20240223,-55.53,17800,20250203,44.66,27950,-7.87,20250220,17800,44.66,20250203,57700,-55.37,20240314,17800,44.66,20250203,1.42,N,022100,500,760 억,,6499326,N,N,40532,N,00,N
20250307,100331,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,26100,1300,2,5.24,117980246825,4621402,36.49,24000,26350,23800,32200,17400,24800,25529.16,4.27,0,-106158,27833,26316,24383,22866,20933,27075,23625,760,7400,500,17850,50,1,152034729,39681,43.21,8.62,12,3.04,604.00,3029.00,57900,20240223,-54.92,17800,20250203,46.63,27950,-6.62,20250220,17800,46.63,20250203,57700,-54.77,20240314,17800,46.63,20250203,1.42,N,022100,500,760 억,,6499326,N,N,40532,N,00,N
20250307,090334,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,24600,-200,5,-0.81,7078791850,292323,2.31,24000,24700,23800,32200,17400,24800,24214.97,4.27,0,-13750,27833,26316,24383,22866,20933,27075,23625,760,7400,500,17850,50,1,152034729,37401,40.73,8.12,12,0.19,604.00,3029.00,57900,20240223,-57.51,17800,20250203,38.20,27950,-11.99,20250220,17800,38.20,20250203,57700,-57.37,20240314,17800,38.20,20250203,1.42,N,022100,500,760 억,,6499326,N,N,40532,N,00,N
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
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 20250307 160332 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 25750 950 2 3.83 284508393775 10993455 86.79 24000 26850 23800 32200 17400 24800 25879.88 4.27 0 90413 27833 26316 24383 22866 20933 27075 23625 760 7400 500 17850 50 1 152034729 39149 42.63 8.50 12 7.23 604.00 3029.00 57900 20240223 -55.53 17800 20250203 44.66 27950 -7.87 20250220 17800 44.66 20250203 57700 -55.37 20240314 17800 44.66 20250203 1.42 N 022100 500 760 억 6499326 N N 5261 N 00 N
3 20250307 150333 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 26000 1200 2 4.84 277540716100 10724033 84.67 24000 26850 23800 32200 17400 24800 25880.29 4.27 0 33225 27833 26316 24383 22866 20933 27075 23625 760 7400 500 17850 50 1 152034729 39529 43.05 8.58 12 7.05 604.00 3029.00 57900 20240223 -55.09 17800 20250203 46.07 27950 -6.98 20250220 17800 46.07 20250203 57700 -54.94 20240314 17800 46.07 20250203 1.42 N 022100 500 760 억 6499326 N N 40532 N 00 N
4 20250307 140332 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 25550 750 2 3.02 259273397700 10014300 79.06 24000 26850 23800 32200 17400 24800 25890.35 4.27 0 58116 27833 26316 24383 22866 20933 27075 23625 760 7400 500 17850 50 1 152034729 38845 42.30 8.44 12 6.59 604.00 3029.00 57900 20240223 -55.87 17800 20250203 43.54 27950 -8.59 20250220 17800 43.54 20250203 57700 -55.72 20240314 17800 43.54 20250203 1.42 N 022100 500 760 억 6499326 N N 40532 N 00 N
5 20250307 130333 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 26175 1375 2 5.54 242009984875 9347150 73.80 24000 26850 23800 32200 17400 24800 25891.35 4.27 0 74187 27833 26316 24383 22866 20933 27075 23625 760 7400 500 17850 50 1 152034729 39795 43.34 8.64 12 6.15 604.00 3029.00 57900 20240223 -54.79 17800 20250203 47.05 27950 -6.35 20250220 17800 47.05 20250203 57700 -54.64 20240314 17800 47.05 20250203 1.42 N 022100 500 760 억 6499326 N N 40532 N 00 N
6 20250307 120333 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 26350 1550 2 6.25 228794361675 8842813 69.81 24000 26850 23800 32200 17400 24800 25873.52 4.27 0 293 27833 26316 24383 22866 20933 27075 23625 760 7400 500 17850 50 1 152034729 40061 43.63 8.70 12 5.82 604.00 3029.00 57900 20240223 -54.49 17800 20250203 48.03 27950 -5.72 20250220 17800 48.03 20250203 57700 -54.33 20240314 17800 48.03 20250203 1.42 N 022100 500 760 억 6499326 N N 40532 N 00 N
7 20250307 110332 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 25750 950 2 3.83 178871565900 6955529 54.91 24000 26650 23800 32200 17400 24800 25716.50 4.27 0 -147678 27833 26316 24383 22866 20933 27075 23625 760 7400 500 17850 50 1 152034729 39149 42.63 8.50 12 4.57 604.00 3029.00 57900 20240223 -55.53 17800 20250203 44.66 27950 -7.87 20250220 17800 44.66 20250203 57700 -55.37 20240314 17800 44.66 20250203 1.42 N 022100 500 760 억 6499326 N N 40532 N 00 N
8 20250307 100331 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 26100 1300 2 5.24 117980246825 4621402 36.49 24000 26350 23800 32200 17400 24800 25529.16 4.27 0 -106158 27833 26316 24383 22866 20933 27075 23625 760 7400 500 17850 50 1 152034729 39681 43.21 8.62 12 3.04 604.00 3029.00 57900 20240223 -54.92 17800 20250203 46.63 27950 -6.62 20250220 17800 46.63 20250203 57700 -54.77 20240314 17800 46.63 20250203 1.42 N 022100 500 760 억 6499326 N N 40532 N 00 N
9 20250307 090334 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 24600 -200 5 -0.81 7078791850 292323 2.31 24000 24700 23800 32200 17400 24800 24214.97 4.27 0 -13750 27833 26316 24383 22866 20933 27075 23625 760 7400 500 17850 50 1 152034729 37401 40.73 8.12 12 0.19 604.00 3029.00 57900 20240223 -57.51 17800 20250203 38.20 27950 -11.99 20250220 17800 38.20 20250203 57700 -57.37 20240314 17800 38.20 20250203 1.42 N 022100 500 760 억 6499326 N N 40532 N 00 N
10 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
11 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
12 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