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

Update 2025-03-19 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-19 18:11:53 +09:00
parent c374b139d8
commit 2e10c8c814
2979 changed files with 32083 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
024110/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
20250319,160348,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15800,0,3,0.00,19206125760,1218186,95.77,15810,15840,15700,20500,11060,15800,15766.15,13.76,0,-220696,15940,15870,15800,15730,15660,15905,15765,39871,4700,5000,12000,10,1,797425869,125993,4.72,0.40,12,0.15,3348.00,39698.00,16010,20240315,-1.31,12510,20240415,26.30,15870,-0.44,20250304,14310,10.41,20250106,15870,-0.44,20250304,12510,26.30,20240415,0.06,N,024110,5000,39871 억,,109725530,N,N,11688,N,00,N
20250319,150349,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15780,-20,5,-0.13,16529291285,1048725,82.45,15810,15840,15700,20500,11060,15800,15761.31,13.76,0,-249714,15940,15870,15800,15730,15660,15905,15765,39871,4700,5000,12000,10,1,797425869,125834,4.71,0.40,12,0.13,3348.00,39698.00,16010,20240315,-1.44,12510,20240415,26.14,15870,-0.57,20250304,14310,10.27,20250106,15870,-0.57,20250304,12510,26.14,20240415,0.06,N,024110,5000,39871 억,,109725530,N,N,13631,N,00,N
20250319,140351,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15770,-30,5,-0.19,13390577450,849929,66.82,15810,15840,15700,20500,11060,15800,15754.93,13.76,0,-257673,15940,15870,15800,15730,15660,15905,15765,39871,4700,5000,12000,10,1,797425869,125754,4.71,0.40,12,0.11,3348.00,39698.00,16010,20240315,-1.50,12510,20240415,26.06,15870,-0.63,20250304,14310,10.20,20250106,15870,-0.63,20250304,12510,26.06,20240415,0.06,N,024110,5000,39871 억,,109725530,N,N,13631,N,00,N
20250319,130349,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15780,-20,5,-0.13,11659971975,740279,58.20,15810,15840,15700,20500,11060,15800,15750.77,13.76,0,-222338,15940,15870,15800,15730,15660,15905,15765,39871,4700,5000,12000,10,1,797425869,125834,4.71,0.40,12,0.09,3348.00,39698.00,16010,20240315,-1.44,12510,20240415,26.14,15870,-0.57,20250304,14310,10.27,20250106,15870,-0.57,20250304,12510,26.14,20240415,0.06,N,024110,5000,39871 억,,109725530,N,N,13631,N,00,N
20250319,120348,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15720,-80,5,-0.51,10688035945,678576,53.35,15810,15840,15700,20500,11060,15800,15750.67,13.76,0,-204192,15940,15870,15800,15730,15660,15905,15765,39871,4700,5000,12000,10,1,797425869,125355,4.70,0.40,12,0.09,3348.00,39698.00,16010,20240315,-1.81,12510,20240415,25.66,15870,-0.95,20250304,14310,9.85,20250106,15870,-0.95,20250304,12510,25.66,20240415,0.06,N,024110,5000,39871 억,,109725530,N,N,13631,N,00,N
20250319,110349,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15730,-70,5,-0.44,7080138450,449019,35.30,15810,15840,15720,20500,11060,15800,15768.00,13.76,0,-147057,15940,15870,15800,15730,15660,15905,15765,39871,4700,5000,12000,10,1,797425869,125435,4.70,0.40,12,0.06,3348.00,39698.00,16010,20240315,-1.75,12510,20240415,25.74,15870,-0.88,20250304,14310,9.92,20250106,15870,-0.88,20250304,12510,25.74,20240415,0.06,N,024110,5000,39871 억,,109725530,N,N,13631,N,00,N
20250319,100350,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15760,-40,5,-0.25,3364056120,212988,16.74,15810,15840,15760,20500,11060,15800,15794.58,13.76,0,-77063,15940,15870,15800,15730,15660,15905,15765,39871,4700,5000,12000,10,1,797425869,125674,4.71,0.40,12,0.03,3348.00,39698.00,16010,20240315,-1.56,12510,20240415,25.98,15870,-0.69,20250304,14310,10.13,20250106,15870,-0.69,20250304,12510,25.98,20240415,0.06,N,024110,5000,39871 억,,109725530,N,N,13631,N,00,N
20250319,090350,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15830,30,2,0.19,111657330,7057,0.55,15810,15840,15810,20500,11060,15800,15822.74,13.76,0,-1676,15940,15870,15800,15730,15660,15905,15765,39871,4700,5000,12000,10,1,797425869,126233,4.73,0.40,12,0.00,3348.00,39698.00,16010,20240315,-1.12,12510,20240415,26.54,15870,-0.25,20250304,14310,10.62,20250106,15870,-0.25,20250304,12510,26.54,20240415,0.06,N,024110,5000,39871 억,,109725530,N,N,13631,N,00,N
20250318,160347,55,20.00,KOSPI200,신고가,금융,N,N,N,Y,40,N,15800,0,3,0.00,19985199480,1263101,120.57,15730,15870,15730,20500,11060,15800,15822.33,13.75,0,78113,15906,15852,15786,15732,15666,15880,15760,39871,4700,5000,12000,10,1,797425869,125993,4.72,0.40,12,0.16,3348.00,39698.00,16010,20240315,-1.31,12510,20240415,26.30,15870,0.00,20250304,14310,10.41,20250106,15870,-0.44,20250304,12510,26.30,20240415,0.06,N,024110,5000,39871 억,,109636274,N,N,13631,N,00,N
20250318,150350,55,20.00,KOSPI200,신고가,금융,N,N,N,Y,40,N,15800,0,3,0.00,18911972600,1195196,114.09,15730,15870,15730,20500,11060,15800,15823.32,13.75,0,75325,15906,15852,15786,15732,15666,15880,15760,39871,4700,5000,12000,10,1,797425869,125993,4.72,0.40,12,0.15,3348.00,39698.00,16010,20240315,-1.31,12510,20240415,26.30,15870,0.00,20250304,14310,10.41,20250106,15870,-0.44,20250304,12510,26.30,20240415,0.06,N,024110,5000,39871 억,,109636274,N,N,1494,N,00,N
20250318,140349,55,20.00,KOSPI200,신고가,금융,N,N,N,Y,40,N,15810,10,2,0.06,17373642550,1097915,104.80,15730,15870,15730,20500,11060,15800,15824.21,13.75,0,46830,15906,15852,15786,15732,15666,15880,15760,39871,4700,5000,12000,10,1,797425869,126073,4.72,0.40,12,0.14,3348.00,39698.00,16010,20240315,-1.25,12510,20240415,26.38,15870,0.00,20250304,14310,10.48,20250106,15870,-0.38,20250304,12510,26.38,20240415,0.06,N,024110,5000,39871 억,,109636274,N,N,1494,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 20250319 160348 55 20.00 KOSPI200 금융 N N N Y 40 N 15800 0 3 0.00 19206125760 1218186 95.77 15810 15840 15700 20500 11060 15800 15766.15 13.76 0 -220696 15940 15870 15800 15730 15660 15905 15765 39871 4700 5000 12000 10 1 797425869 125993 4.72 0.40 12 0.15 3348.00 39698.00 16010 20240315 -1.31 12510 20240415 26.30 15870 -0.44 20250304 14310 10.41 20250106 15870 -0.44 20250304 12510 26.30 20240415 0.06 N 024110 5000 39871 억 109725530 N N 11688 N 00 N
3 20250319 150349 55 20.00 KOSPI200 금융 N N N Y 40 N 15780 -20 5 -0.13 16529291285 1048725 82.45 15810 15840 15700 20500 11060 15800 15761.31 13.76 0 -249714 15940 15870 15800 15730 15660 15905 15765 39871 4700 5000 12000 10 1 797425869 125834 4.71 0.40 12 0.13 3348.00 39698.00 16010 20240315 -1.44 12510 20240415 26.14 15870 -0.57 20250304 14310 10.27 20250106 15870 -0.57 20250304 12510 26.14 20240415 0.06 N 024110 5000 39871 억 109725530 N N 13631 N 00 N
4 20250319 140351 55 20.00 KOSPI200 금융 N N N Y 40 N 15770 -30 5 -0.19 13390577450 849929 66.82 15810 15840 15700 20500 11060 15800 15754.93 13.76 0 -257673 15940 15870 15800 15730 15660 15905 15765 39871 4700 5000 12000 10 1 797425869 125754 4.71 0.40 12 0.11 3348.00 39698.00 16010 20240315 -1.50 12510 20240415 26.06 15870 -0.63 20250304 14310 10.20 20250106 15870 -0.63 20250304 12510 26.06 20240415 0.06 N 024110 5000 39871 억 109725530 N N 13631 N 00 N
5 20250319 130349 55 20.00 KOSPI200 금융 N N N Y 40 N 15780 -20 5 -0.13 11659971975 740279 58.20 15810 15840 15700 20500 11060 15800 15750.77 13.76 0 -222338 15940 15870 15800 15730 15660 15905 15765 39871 4700 5000 12000 10 1 797425869 125834 4.71 0.40 12 0.09 3348.00 39698.00 16010 20240315 -1.44 12510 20240415 26.14 15870 -0.57 20250304 14310 10.27 20250106 15870 -0.57 20250304 12510 26.14 20240415 0.06 N 024110 5000 39871 억 109725530 N N 13631 N 00 N
6 20250319 120348 55 20.00 KOSPI200 금융 N N N Y 40 N 15720 -80 5 -0.51 10688035945 678576 53.35 15810 15840 15700 20500 11060 15800 15750.67 13.76 0 -204192 15940 15870 15800 15730 15660 15905 15765 39871 4700 5000 12000 10 1 797425869 125355 4.70 0.40 12 0.09 3348.00 39698.00 16010 20240315 -1.81 12510 20240415 25.66 15870 -0.95 20250304 14310 9.85 20250106 15870 -0.95 20250304 12510 25.66 20240415 0.06 N 024110 5000 39871 억 109725530 N N 13631 N 00 N
7 20250319 110349 55 20.00 KOSPI200 금융 N N N Y 40 N 15730 -70 5 -0.44 7080138450 449019 35.30 15810 15840 15720 20500 11060 15800 15768.00 13.76 0 -147057 15940 15870 15800 15730 15660 15905 15765 39871 4700 5000 12000 10 1 797425869 125435 4.70 0.40 12 0.06 3348.00 39698.00 16010 20240315 -1.75 12510 20240415 25.74 15870 -0.88 20250304 14310 9.92 20250106 15870 -0.88 20250304 12510 25.74 20240415 0.06 N 024110 5000 39871 억 109725530 N N 13631 N 00 N
8 20250319 100350 55 20.00 KOSPI200 금융 N N N Y 40 N 15760 -40 5 -0.25 3364056120 212988 16.74 15810 15840 15760 20500 11060 15800 15794.58 13.76 0 -77063 15940 15870 15800 15730 15660 15905 15765 39871 4700 5000 12000 10 1 797425869 125674 4.71 0.40 12 0.03 3348.00 39698.00 16010 20240315 -1.56 12510 20240415 25.98 15870 -0.69 20250304 14310 10.13 20250106 15870 -0.69 20250304 12510 25.98 20240415 0.06 N 024110 5000 39871 억 109725530 N N 13631 N 00 N
9 20250319 090350 55 20.00 KOSPI200 금융 N N N Y 40 N 15830 30 2 0.19 111657330 7057 0.55 15810 15840 15810 20500 11060 15800 15822.74 13.76 0 -1676 15940 15870 15800 15730 15660 15905 15765 39871 4700 5000 12000 10 1 797425869 126233 4.73 0.40 12 0.00 3348.00 39698.00 16010 20240315 -1.12 12510 20240415 26.54 15870 -0.25 20250304 14310 10.62 20250106 15870 -0.25 20250304 12510 26.54 20240415 0.06 N 024110 5000 39871 억 109725530 N N 13631 N 00 N
10 20250318 160347 55 20.00 KOSPI200 신고가 금융 N N N Y 40 N 15800 0 3 0.00 19985199480 1263101 120.57 15730 15870 15730 20500 11060 15800 15822.33 13.75 0 78113 15906 15852 15786 15732 15666 15880 15760 39871 4700 5000 12000 10 1 797425869 125993 4.72 0.40 12 0.16 3348.00 39698.00 16010 20240315 -1.31 12510 20240415 26.30 15870 0.00 20250304 14310 10.41 20250106 15870 -0.44 20250304 12510 26.30 20240415 0.06 N 024110 5000 39871 억 109636274 N N 13631 N 00 N
11 20250318 150350 55 20.00 KOSPI200 신고가 금융 N N N Y 40 N 15800 0 3 0.00 18911972600 1195196 114.09 15730 15870 15730 20500 11060 15800 15823.32 13.75 0 75325 15906 15852 15786 15732 15666 15880 15760 39871 4700 5000 12000 10 1 797425869 125993 4.72 0.40 12 0.15 3348.00 39698.00 16010 20240315 -1.31 12510 20240415 26.30 15870 0.00 20250304 14310 10.41 20250106 15870 -0.44 20250304 12510 26.30 20240415 0.06 N 024110 5000 39871 억 109636274 N N 1494 N 00 N
12 20250318 140349 55 20.00 KOSPI200 신고가 금융 N N N Y 40 N 15810 10 2 0.06 17373642550 1097915 104.80 15730 15870 15730 20500 11060 15800 15824.21 13.75 0 46830 15906 15852 15786 15732 15666 15880 15760 39871 4700 5000 12000 10 1 797425869 126073 4.72 0.40 12 0.14 3348.00 39698.00 16010 20240315 -1.25 12510 20240415 26.38 15870 0.00 20250304 14310 10.48 20250106 15870 -0.38 20250304 12510 26.38 20240415 0.06 N 024110 5000 39871 억 109636274 N N 1494 N 00 N