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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
180640/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
20250312,160859,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,83000,1100,2,1.34,5223626350,62719,112.80,80800,85300,80600,106400,57400,81900,83286.19,22.07,0,1029,86900,84400,80700,78200,74500,85650,79450,1669,24500,2500,57330,100,1,66762279,55413,14.50,2.02,12,0.09,5723.00,41030.00,94900,20241017,-12.54,54500,20240419,52.29,88400,-6.11,20250219,71100,16.74,20250102,94900,-12.54,20241017,54500,52.29,20240419,0.02,N,180640,2500,1669 억,,14731121,N,N,352,N,00,N
20250312,150900,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,83500,1600,2,1.95,4947602550,59397,106.82,80800,85300,80600,106400,57400,81900,83297.18,22.07,0,-397,86900,84400,80700,78200,74500,85650,79450,1669,24500,2500,57330,100,1,66762279,55747,14.59,2.04,12,0.09,5723.00,41030.00,94900,20241017,-12.01,54500,20240419,53.21,88400,-5.54,20250219,71100,17.44,20250102,94900,-12.01,20241017,54500,53.21,20240419,0.02,N,180640,2500,1669 억,,14731121,N,N,103,N,00,N
20250312,140858,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,83600,1700,2,2.08,4173092250,50137,90.17,80800,85300,80600,106400,57400,81900,83233.78,22.07,0,419,86900,84400,80700,78200,74500,85650,79450,1669,24500,2500,57330,100,1,66762279,55813,14.61,2.04,12,0.08,5723.00,41030.00,94900,20241017,-11.91,54500,20240419,53.39,88400,-5.43,20250219,71100,17.58,20250102,94900,-11.91,20241017,54500,53.39,20240419,0.02,N,180640,2500,1669 억,,14731121,N,N,103,N,00,N
20250312,130859,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,85100,3200,2,3.91,3058074300,36960,66.47,80800,85100,80600,106400,57400,81900,82740.11,22.07,0,4296,86900,84400,80700,78200,74500,85650,79450,1669,24500,2500,57330,100,1,66762279,56815,14.87,2.07,12,0.06,5723.00,41030.00,94900,20241017,-10.33,54500,20240419,56.15,88400,-3.73,20250219,71100,19.69,20250102,94900,-10.33,20241017,54500,56.15,20240419,0.02,N,180640,2500,1669 억,,14731121,N,N,103,N,00,N
20250312,120901,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,83100,1200,2,1.47,2006950400,24452,43.98,80800,83200,80600,106400,57400,81900,82077.15,22.07,0,454,86900,84400,80700,78200,74500,85650,79450,1669,24500,2500,57330,100,1,66762279,55479,14.52,2.03,12,0.04,5723.00,41030.00,94900,20241017,-12.43,54500,20240419,52.48,88400,-6.00,20250219,71100,16.88,20250102,94900,-12.43,20241017,54500,52.48,20240419,0.02,N,180640,2500,1669 억,,14731121,N,N,103,N,00,N
20250312,110855,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,83000,1100,2,1.34,1488997950,18204,32.74,80800,83200,80600,106400,57400,81900,81795.10,22.07,0,1707,86900,84400,80700,78200,74500,85650,79450,1669,24500,2500,57330,100,1,66762279,55413,14.50,2.02,12,0.03,5723.00,41030.00,94900,20241017,-12.54,54500,20240419,52.29,88400,-6.11,20250219,71100,16.74,20250102,94900,-12.54,20241017,54500,52.29,20240419,0.02,N,180640,2500,1669 억,,14731121,N,N,103,N,00,N
20250312,100856,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,81200,-700,5,-0.85,811973600,9992,17.97,80800,82300,80600,106400,57400,81900,81262.37,22.07,0,-266,86900,84400,80700,78200,74500,85650,79450,1669,24500,2500,57330,100,1,66762279,54211,14.19,1.98,12,0.01,5723.00,41030.00,94900,20241017,-14.44,54500,20240419,48.99,88400,-8.14,20250219,71100,14.21,20250102,94900,-14.44,20241017,54500,48.99,20240419,0.02,N,180640,2500,1669 억,,14731121,N,N,103,N,00,N
20250312,090903,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,82000,100,2,0.12,276859600,3393,6.10,80800,82300,80800,106400,57400,81900,81597.29,22.07,0,430,86900,84400,80700,78200,74500,85650,79450,1669,24500,2500,57330,100,1,66762279,54745,14.33,2.00,12,0.01,5723.00,41030.00,94900,20241017,-13.59,54500,20240419,50.46,88400,-7.24,20250219,71100,15.33,20250102,94900,-13.59,20241017,54500,50.46,20240419,0.02,N,180640,2500,1669 억,,14731121,N,N,103,N,00,N
20250311,160851,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,81900,900,2,1.11,4527337200,55604,154.90,77000,83200,77000,105300,56700,81000,81421.06,22.08,0,-9337,84200,82600,81100,79500,78000,83400,80300,1669,24300,2500,56700,100,1,66762279,54678,14.31,2.00,12,0.08,5723.00,41030.00,94900,20241017,-13.70,54500,20240419,50.28,88400,-7.35,20250219,71100,15.19,20250102,94900,-13.70,20241017,54500,50.28,20240419,0.02,N,180640,2500,1669 억,,14737832,N,N,103,N,00,N
20250311,150855,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,82500,1500,2,1.85,4095496700,50337,140.23,77000,83200,77000,105300,56700,81000,81361.56,22.08,0,-7378,84200,82600,81100,79500,78000,83400,80300,1669,24300,2500,56700,100,1,66762279,55079,14.42,2.01,12,0.08,5723.00,41030.00,94900,20241017,-13.07,54500,20240419,51.38,88400,-6.67,20250219,71100,16.03,20250102,94900,-13.07,20241017,54500,51.38,20240419,0.02,N,180640,2500,1669 억,,14737832,N,N,514,N,00,N
20250311,140857,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,81700,700,2,0.86,3600781350,44308,123.43,77000,83200,77000,105300,56700,81000,81267.07,22.08,0,-6804,84200,82600,81100,79500,78000,83400,80300,1669,24300,2500,56700,100,1,66762279,54545,14.28,1.99,12,0.07,5723.00,41030.00,94900,20241017,-13.91,54500,20240419,49.91,88400,-7.58,20250219,71100,14.91,20250102,94900,-13.91,20241017,54500,49.91,20240419,0.02,N,180640,2500,1669 억,,14737832,N,N,514,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 20250312 160859 55 30.00 KOSPI200 금융 N N N Y 40 N 83000 1100 2 1.34 5223626350 62719 112.80 80800 85300 80600 106400 57400 81900 83286.19 22.07 0 1029 86900 84400 80700 78200 74500 85650 79450 1669 24500 2500 57330 100 1 66762279 55413 14.50 2.02 12 0.09 5723.00 41030.00 94900 20241017 -12.54 54500 20240419 52.29 88400 -6.11 20250219 71100 16.74 20250102 94900 -12.54 20241017 54500 52.29 20240419 0.02 N 180640 2500 1669 억 14731121 N N 352 N 00 N
3 20250312 150900 55 30.00 KOSPI200 금융 N N N Y 40 N 83500 1600 2 1.95 4947602550 59397 106.82 80800 85300 80600 106400 57400 81900 83297.18 22.07 0 -397 86900 84400 80700 78200 74500 85650 79450 1669 24500 2500 57330 100 1 66762279 55747 14.59 2.04 12 0.09 5723.00 41030.00 94900 20241017 -12.01 54500 20240419 53.21 88400 -5.54 20250219 71100 17.44 20250102 94900 -12.01 20241017 54500 53.21 20240419 0.02 N 180640 2500 1669 억 14731121 N N 103 N 00 N
4 20250312 140858 55 30.00 KOSPI200 금융 N N N Y 40 N 83600 1700 2 2.08 4173092250 50137 90.17 80800 85300 80600 106400 57400 81900 83233.78 22.07 0 419 86900 84400 80700 78200 74500 85650 79450 1669 24500 2500 57330 100 1 66762279 55813 14.61 2.04 12 0.08 5723.00 41030.00 94900 20241017 -11.91 54500 20240419 53.39 88400 -5.43 20250219 71100 17.58 20250102 94900 -11.91 20241017 54500 53.39 20240419 0.02 N 180640 2500 1669 억 14731121 N N 103 N 00 N
5 20250312 130859 55 30.00 KOSPI200 금융 N N N Y 40 N 85100 3200 2 3.91 3058074300 36960 66.47 80800 85100 80600 106400 57400 81900 82740.11 22.07 0 4296 86900 84400 80700 78200 74500 85650 79450 1669 24500 2500 57330 100 1 66762279 56815 14.87 2.07 12 0.06 5723.00 41030.00 94900 20241017 -10.33 54500 20240419 56.15 88400 -3.73 20250219 71100 19.69 20250102 94900 -10.33 20241017 54500 56.15 20240419 0.02 N 180640 2500 1669 억 14731121 N N 103 N 00 N
6 20250312 120901 55 30.00 KOSPI200 금융 N N N Y 40 N 83100 1200 2 1.47 2006950400 24452 43.98 80800 83200 80600 106400 57400 81900 82077.15 22.07 0 454 86900 84400 80700 78200 74500 85650 79450 1669 24500 2500 57330 100 1 66762279 55479 14.52 2.03 12 0.04 5723.00 41030.00 94900 20241017 -12.43 54500 20240419 52.48 88400 -6.00 20250219 71100 16.88 20250102 94900 -12.43 20241017 54500 52.48 20240419 0.02 N 180640 2500 1669 억 14731121 N N 103 N 00 N
7 20250312 110855 55 30.00 KOSPI200 금융 N N N Y 40 N 83000 1100 2 1.34 1488997950 18204 32.74 80800 83200 80600 106400 57400 81900 81795.10 22.07 0 1707 86900 84400 80700 78200 74500 85650 79450 1669 24500 2500 57330 100 1 66762279 55413 14.50 2.02 12 0.03 5723.00 41030.00 94900 20241017 -12.54 54500 20240419 52.29 88400 -6.11 20250219 71100 16.74 20250102 94900 -12.54 20241017 54500 52.29 20240419 0.02 N 180640 2500 1669 억 14731121 N N 103 N 00 N
8 20250312 100856 55 30.00 KOSPI200 금융 N N N Y 40 N 81200 -700 5 -0.85 811973600 9992 17.97 80800 82300 80600 106400 57400 81900 81262.37 22.07 0 -266 86900 84400 80700 78200 74500 85650 79450 1669 24500 2500 57330 100 1 66762279 54211 14.19 1.98 12 0.01 5723.00 41030.00 94900 20241017 -14.44 54500 20240419 48.99 88400 -8.14 20250219 71100 14.21 20250102 94900 -14.44 20241017 54500 48.99 20240419 0.02 N 180640 2500 1669 억 14731121 N N 103 N 00 N
9 20250312 090903 55 30.00 KOSPI200 금융 N N N Y 40 N 82000 100 2 0.12 276859600 3393 6.10 80800 82300 80800 106400 57400 81900 81597.29 22.07 0 430 86900 84400 80700 78200 74500 85650 79450 1669 24500 2500 57330 100 1 66762279 54745 14.33 2.00 12 0.01 5723.00 41030.00 94900 20241017 -13.59 54500 20240419 50.46 88400 -7.24 20250219 71100 15.33 20250102 94900 -13.59 20241017 54500 50.46 20240419 0.02 N 180640 2500 1669 억 14731121 N N 103 N 00 N
10 20250311 160851 55 30.00 KOSPI200 금융 N N N Y 40 N 81900 900 2 1.11 4527337200 55604 154.90 77000 83200 77000 105300 56700 81000 81421.06 22.08 0 -9337 84200 82600 81100 79500 78000 83400 80300 1669 24300 2500 56700 100 1 66762279 54678 14.31 2.00 12 0.08 5723.00 41030.00 94900 20241017 -13.70 54500 20240419 50.28 88400 -7.35 20250219 71100 15.19 20250102 94900 -13.70 20241017 54500 50.28 20240419 0.02 N 180640 2500 1669 억 14737832 N N 103 N 00 N
11 20250311 150855 55 30.00 KOSPI200 금융 N N N Y 40 N 82500 1500 2 1.85 4095496700 50337 140.23 77000 83200 77000 105300 56700 81000 81361.56 22.08 0 -7378 84200 82600 81100 79500 78000 83400 80300 1669 24300 2500 56700 100 1 66762279 55079 14.42 2.01 12 0.08 5723.00 41030.00 94900 20241017 -13.07 54500 20240419 51.38 88400 -6.67 20250219 71100 16.03 20250102 94900 -13.07 20241017 54500 51.38 20240419 0.02 N 180640 2500 1669 억 14737832 N N 514 N 00 N
12 20250311 140857 55 30.00 KOSPI200 금융 N N N Y 40 N 81700 700 2 0.86 3600781350 44308 123.43 77000 83200 77000 105300 56700 81000 81267.07 22.08 0 -6804 84200 82600 81100 79500 78000 83400 80300 1669 24300 2500 56700 100 1 66762279 54545 14.28 1.99 12 0.07 5723.00 41030.00 94900 20241017 -13.91 54500 20240419 49.91 88400 -7.58 20250219 71100 14.91 20250102 94900 -13.91 20241017 54500 49.91 20240419 0.02 N 180640 2500 1669 억 14737832 N N 514 N 00 N