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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160914,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,83500,-200,5,-0.24,2577320700,30627,81.98,84600,85500,83000,108800,58600,83700,84151.91,22.00,0,-6938,86033,84866,82533,81366,79033,85450,81950,1669,25100,2500,58590,100,1,66762279,55747,14.59,2.04,12,0.05,5723.00,41030.00,94900,20241017,-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,,14685440,N,N,15,N,00,N
20250318,150918,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,83600,-100,5,-0.12,2377721650,28238,75.59,84600,85500,83000,108800,58600,83700,84202.91,22.00,0,-6597,86033,84866,82533,81366,79033,85450,81950,1669,25100,2500,58590,100,1,66762279,55813,14.61,2.04,12,0.04,5723.00,41030.00,94900,20241017,-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,,14685440,N,N,128,N,00,N
20250318,140915,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,84200,500,2,0.60,1999442650,23723,63.50,84600,85500,83000,108800,58600,83700,84282.88,22.00,0,-5977,86033,84866,82533,81366,79033,85450,81950,1669,25100,2500,58590,100,1,66762279,56214,14.71,2.05,12,0.04,5723.00,41030.00,94900,20241017,-11.28,54500,20240419,54.50,88400,-4.75,20250219,71100,18.42,20250102,94900,-11.28,20241017,54500,54.50,20240419,0.02,N,180640,2500,1669 억,,14685440,N,N,128,N,00,N
20250318,130914,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,83800,100,2,0.12,1755968650,20829,55.76,84600,85500,83000,108800,58600,83700,84304.03,22.00,0,-5287,86033,84866,82533,81366,79033,85450,81950,1669,25100,2500,58590,100,1,66762279,55947,14.64,2.04,12,0.03,5723.00,41030.00,94900,20241017,-11.70,54500,20240419,53.76,88400,-5.20,20250219,71100,17.86,20250102,94900,-11.70,20241017,54500,53.76,20240419,0.02,N,180640,2500,1669 억,,14685440,N,N,128,N,00,N
20250318,120915,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,84200,500,2,0.60,1572278150,18641,49.90,84600,85500,83000,108800,58600,83700,84345.16,22.00,0,-4281,86033,84866,82533,81366,79033,85450,81950,1669,25100,2500,58590,100,1,66762279,56214,14.71,2.05,12,0.03,5723.00,41030.00,94900,20241017,-11.28,54500,20240419,54.50,88400,-4.75,20250219,71100,18.42,20250102,94900,-11.28,20241017,54500,54.50,20240419,0.02,N,180640,2500,1669 억,,14685440,N,N,128,N,00,N
20250318,110913,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,84400,700,2,0.84,1298876600,15390,41.20,84600,85500,83000,108800,58600,83700,84397.44,22.00,0,-3471,86033,84866,82533,81366,79033,85450,81950,1669,25100,2500,58590,100,1,66762279,56347,14.75,2.06,12,0.02,5723.00,41030.00,94900,20241017,-11.06,54500,20240419,54.86,88400,-4.52,20250219,71100,18.71,20250102,94900,-11.06,20241017,54500,54.86,20240419,0.02,N,180640,2500,1669 억,,14685440,N,N,128,N,00,N
20250318,100917,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,84800,1100,2,1.31,872178200,10346,27.69,84600,85500,83000,108800,58600,83700,84301.01,22.00,0,-2231,86033,84866,82533,81366,79033,85450,81950,1669,25100,2500,58590,100,1,66762279,56614,14.82,2.07,12,0.02,5723.00,41030.00,94900,20241017,-10.64,54500,20240419,55.60,88400,-4.07,20250219,71100,19.27,20250102,94900,-10.64,20241017,54500,55.60,20240419,0.02,N,180640,2500,1669 억,,14685440,N,N,128,N,00,N
20250318,090919,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,83600,-100,5,-0.12,287230200,3420,9.15,84600,84600,83000,108800,58600,83700,83985.44,22.00,0,-1017,86033,84866,82533,81366,79033,85450,81950,1669,25100,2500,58590,100,1,66762279,55813,14.61,2.04,12,0.01,5723.00,41030.00,94900,20241017,-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,,14685440,N,N,128,N,00,N
20250317,160913,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,83700,2600,2,3.21,3062547950,37267,80.39,81600,83700,80200,105400,56800,81100,82176.91,22.01,0,-8353,86500,83800,82300,79600,78100,83050,78850,1669,24300,2500,56770,100,1,66762279,55880,14.63,2.04,12,0.06,5723.00,41030.00,94900,20241017,-11.80,54500,20240419,53.58,88400,-5.32,20250219,71100,17.72,20250102,94900,-11.80,20241017,54500,53.58,20240419,0.02,N,180640,2500,1669 억,,14696202,N,N,128,N,00,N
20250317,150912,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,82300,1200,2,1.48,2025439650,24856,53.62,81600,82900,80200,105400,56800,81100,81486.95,22.01,0,-4050,86500,83800,82300,79600,78100,83050,78850,1669,24300,2500,56770,100,1,66762279,54945,14.38,2.01,12,0.04,5723.00,41030.00,94900,20241017,-13.28,54500,20240419,51.01,88400,-6.90,20250219,71100,15.75,20250102,94900,-13.28,20241017,54500,51.01,20240419,0.02,N,180640,2500,1669 억,,14696202,N,N,993,N,00,N
20250317,140914,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,81600,500,2,0.62,1472706550,18142,39.13,81600,82200,80200,105400,56800,81100,81176.64,22.01,0,-3508,86500,83800,82300,79600,78100,83050,78850,1669,24300,2500,56770,100,1,66762279,54478,14.26,1.99,12,0.03,5723.00,41030.00,94900,20241017,-14.01,54500,20240419,49.72,88400,-7.69,20250219,71100,14.77,20250102,94900,-14.01,20241017,54500,49.72,20240419,0.02,N,180640,2500,1669 억,,14696202,N,N,993,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 20250318 160914 55 30.00 KOSPI200 금융 N N N Y 40 N 83500 -200 5 -0.24 2577320700 30627 81.98 84600 85500 83000 108800 58600 83700 84151.91 22.00 0 -6938 86033 84866 82533 81366 79033 85450 81950 1669 25100 2500 58590 100 1 66762279 55747 14.59 2.04 12 0.05 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 14685440 N N 15 N 00 N
3 20250318 150918 55 30.00 KOSPI200 금융 N N N Y 40 N 83600 -100 5 -0.12 2377721650 28238 75.59 84600 85500 83000 108800 58600 83700 84202.91 22.00 0 -6597 86033 84866 82533 81366 79033 85450 81950 1669 25100 2500 58590 100 1 66762279 55813 14.61 2.04 12 0.04 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 14685440 N N 128 N 00 N
4 20250318 140915 55 30.00 KOSPI200 금융 N N N Y 40 N 84200 500 2 0.60 1999442650 23723 63.50 84600 85500 83000 108800 58600 83700 84282.88 22.00 0 -5977 86033 84866 82533 81366 79033 85450 81950 1669 25100 2500 58590 100 1 66762279 56214 14.71 2.05 12 0.04 5723.00 41030.00 94900 20241017 -11.28 54500 20240419 54.50 88400 -4.75 20250219 71100 18.42 20250102 94900 -11.28 20241017 54500 54.50 20240419 0.02 N 180640 2500 1669 억 14685440 N N 128 N 00 N
5 20250318 130914 55 30.00 KOSPI200 금융 N N N Y 40 N 83800 100 2 0.12 1755968650 20829 55.76 84600 85500 83000 108800 58600 83700 84304.03 22.00 0 -5287 86033 84866 82533 81366 79033 85450 81950 1669 25100 2500 58590 100 1 66762279 55947 14.64 2.04 12 0.03 5723.00 41030.00 94900 20241017 -11.70 54500 20240419 53.76 88400 -5.20 20250219 71100 17.86 20250102 94900 -11.70 20241017 54500 53.76 20240419 0.02 N 180640 2500 1669 억 14685440 N N 128 N 00 N
6 20250318 120915 55 30.00 KOSPI200 금융 N N N Y 40 N 84200 500 2 0.60 1572278150 18641 49.90 84600 85500 83000 108800 58600 83700 84345.16 22.00 0 -4281 86033 84866 82533 81366 79033 85450 81950 1669 25100 2500 58590 100 1 66762279 56214 14.71 2.05 12 0.03 5723.00 41030.00 94900 20241017 -11.28 54500 20240419 54.50 88400 -4.75 20250219 71100 18.42 20250102 94900 -11.28 20241017 54500 54.50 20240419 0.02 N 180640 2500 1669 억 14685440 N N 128 N 00 N
7 20250318 110913 55 30.00 KOSPI200 금융 N N N Y 40 N 84400 700 2 0.84 1298876600 15390 41.20 84600 85500 83000 108800 58600 83700 84397.44 22.00 0 -3471 86033 84866 82533 81366 79033 85450 81950 1669 25100 2500 58590 100 1 66762279 56347 14.75 2.06 12 0.02 5723.00 41030.00 94900 20241017 -11.06 54500 20240419 54.86 88400 -4.52 20250219 71100 18.71 20250102 94900 -11.06 20241017 54500 54.86 20240419 0.02 N 180640 2500 1669 억 14685440 N N 128 N 00 N
8 20250318 100917 55 30.00 KOSPI200 금융 N N N Y 40 N 84800 1100 2 1.31 872178200 10346 27.69 84600 85500 83000 108800 58600 83700 84301.01 22.00 0 -2231 86033 84866 82533 81366 79033 85450 81950 1669 25100 2500 58590 100 1 66762279 56614 14.82 2.07 12 0.02 5723.00 41030.00 94900 20241017 -10.64 54500 20240419 55.60 88400 -4.07 20250219 71100 19.27 20250102 94900 -10.64 20241017 54500 55.60 20240419 0.02 N 180640 2500 1669 억 14685440 N N 128 N 00 N
9 20250318 090919 55 30.00 KOSPI200 금융 N N N Y 40 N 83600 -100 5 -0.12 287230200 3420 9.15 84600 84600 83000 108800 58600 83700 83985.44 22.00 0 -1017 86033 84866 82533 81366 79033 85450 81950 1669 25100 2500 58590 100 1 66762279 55813 14.61 2.04 12 0.01 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 14685440 N N 128 N 00 N
10 20250317 160913 55 30.00 KOSPI200 금융 N N N Y 40 N 83700 2600 2 3.21 3062547950 37267 80.39 81600 83700 80200 105400 56800 81100 82176.91 22.01 0 -8353 86500 83800 82300 79600 78100 83050 78850 1669 24300 2500 56770 100 1 66762279 55880 14.63 2.04 12 0.06 5723.00 41030.00 94900 20241017 -11.80 54500 20240419 53.58 88400 -5.32 20250219 71100 17.72 20250102 94900 -11.80 20241017 54500 53.58 20240419 0.02 N 180640 2500 1669 억 14696202 N N 128 N 00 N
11 20250317 150912 55 30.00 KOSPI200 금융 N N N Y 40 N 82300 1200 2 1.48 2025439650 24856 53.62 81600 82900 80200 105400 56800 81100 81486.95 22.01 0 -4050 86500 83800 82300 79600 78100 83050 78850 1669 24300 2500 56770 100 1 66762279 54945 14.38 2.01 12 0.04 5723.00 41030.00 94900 20241017 -13.28 54500 20240419 51.01 88400 -6.90 20250219 71100 15.75 20250102 94900 -13.28 20241017 54500 51.01 20240419 0.02 N 180640 2500 1669 억 14696202 N N 993 N 00 N
12 20250317 140914 55 30.00 KOSPI200 금융 N N N Y 40 N 81600 500 2 0.62 1472706550 18142 39.13 81600 82200 80200 105400 56800 81100 81176.64 22.01 0 -3508 86500 83800 82300 79600 78100 83050 78850 1669 24300 2500 56770 100 1 66762279 54478 14.26 1.99 12 0.03 5723.00 41030.00 94900 20241017 -14.01 54500 20240419 49.72 88400 -7.69 20250219 71100 14.77 20250102 94900 -14.01 20241017 54500 49.72 20240419 0.02 N 180640 2500 1669 억 14696202 N N 993 N 00 N