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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 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
20250311,160339,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15530,-120,5,-0.77,18576918880,1192208,112.77,15500,15680,15460,20300,10960,15650,15581.95,13.93,0,-301922,15850,15750,15600,15500,15350,15800,15550,39871,4650,5000,11890,10,1,797425869,123840,4.64,0.39,12,0.15,3348.00,39698.00,16010,20240315,-3.00,12510,20240415,24.14,15870,-2.14,20250304,14310,8.53,20250106,16010,-3.00,20240315,12510,24.14,20240415,0.07,N,024110,5000,39871 억,,111104970,N,N,3146,N,00,N
20250311,150341,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15560,-90,5,-0.58,16836052005,1080194,102.18,15500,15680,15460,20300,10960,15650,15586.14,13.93,0,-269701,15850,15750,15600,15500,15350,15800,15550,39871,4650,5000,11890,10,1,797425869,124079,4.65,0.39,12,0.14,3348.00,39698.00,16010,20240315,-2.81,12510,20240415,24.38,15870,-1.95,20250304,14310,8.74,20250106,16010,-2.81,20240315,12510,24.38,20240415,0.07,N,024110,5000,39871 억,,111104970,N,N,6234,N,00,N
20250311,140341,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15570,-80,5,-0.51,14550862395,933424,88.29,15500,15680,15460,20300,10960,15650,15588.70,13.93,0,-217645,15850,15750,15600,15500,15350,15800,15550,39871,4650,5000,11890,10,1,797425869,124159,4.65,0.39,12,0.12,3348.00,39698.00,16010,20240315,-2.75,12510,20240415,24.46,15870,-1.89,20250304,14310,8.81,20250106,16010,-2.75,20240315,12510,24.46,20240415,0.07,N,024110,5000,39871 억,,111104970,N,N,6234,N,00,N
20250311,130341,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15575,-75,5,-0.48,12142323425,778760,73.66,15500,15680,15460,20300,10960,15650,15591.87,13.93,0,-133413,15850,15750,15600,15500,15350,15800,15550,39871,4650,5000,11890,10,1,797425869,124199,4.65,0.39,12,0.10,3348.00,39698.00,16010,20240315,-2.72,12510,20240415,24.50,15870,-1.86,20250304,14310,8.84,20250106,16010,-2.72,20240315,12510,24.50,20240415,0.07,N,024110,5000,39871 억,,111104970,N,N,6234,N,00,N
20250311,120341,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15600,-50,5,-0.32,9991983175,640832,60.62,15500,15680,15460,20300,10960,15650,15592.20,13.93,0,-69407,15850,15750,15600,15500,15350,15800,15550,39871,4650,5000,11890,10,1,797425869,124398,4.66,0.39,12,0.08,3348.00,39698.00,16010,20240315,-2.56,12510,20240415,24.70,15870,-1.70,20250304,14310,9.01,20250106,16010,-2.56,20240315,12510,24.70,20240415,0.07,N,024110,5000,39871 억,,111104970,N,N,6234,N,00,N
20250311,110341,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15610,-40,5,-0.26,7992303145,512695,48.50,15500,15680,15460,20300,10960,15650,15588.81,13.93,0,-12689,15850,15750,15600,15500,15350,15800,15550,39871,4650,5000,11890,10,1,797425869,124478,4.66,0.39,12,0.06,3348.00,39698.00,16010,20240315,-2.50,12510,20240415,24.78,15870,-1.64,20250304,14310,9.08,20250106,16010,-2.50,20240315,12510,24.78,20240415,0.07,N,024110,5000,39871 억,,111104970,N,N,6234,N,00,N
20250311,100342,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15650,0,3,0.00,5266711795,338296,32.00,15500,15660,15460,20300,10960,15650,15568.35,13.93,0,34564,15850,15750,15600,15500,15350,15800,15550,39871,4650,5000,11890,10,1,797425869,124797,4.67,0.39,12,0.04,3348.00,39698.00,16010,20240315,-2.25,12510,20240415,25.10,15870,-1.39,20250304,14310,9.36,20250106,16010,-2.25,20240315,12510,25.10,20240415,0.07,N,024110,5000,39871 억,,111104970,N,N,6234,N,00,N
20250311,090342,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15480,-170,5,-1.09,959695130,61890,5.85,15500,15540,15460,20300,10960,15650,15506.45,13.93,0,-13612,15850,15750,15600,15500,15350,15800,15550,39871,4650,5000,11890,10,1,797425869,123442,4.62,0.39,12,0.01,3348.00,39698.00,16010,20240315,-3.31,12510,20240415,23.74,15870,-2.46,20250304,14310,8.18,20250106,16010,-3.31,20240315,12510,23.74,20240415,0.07,N,024110,5000,39871 억,,111104970,N,N,6234,N,00,N
20250310,160338,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15650,150,2,0.97,16488647570,1054962,98.34,15500,15700,15450,20150,10850,15500,15629.61,13.95,0,-151669,15753,15626,15493,15366,15233,15690,15430,39871,4650,5000,11780,10,1,797425869,124797,4.67,0.39,12,0.13,3348.00,39698.00,16010,20240315,-2.25,12510,20240415,25.10,15870,-1.39,20250304,14310,9.36,20250106,16010,-2.25,20240315,12510,25.10,20240415,0.07,N,024110,5000,39871 억,,111254525,N,N,6234,N,00,N
20250310,150340,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15640,140,2,0.90,14775613140,945492,88.13,15500,15700,15450,20150,10850,15500,15627.43,13.95,0,-131863,15753,15626,15493,15366,15233,15690,15430,39871,4650,5000,11780,10,1,797425869,124717,4.67,0.39,12,0.12,3348.00,39698.00,16010,20240315,-2.31,12510,20240415,25.02,15870,-1.45,20250304,14310,9.29,20250106,16010,-2.31,20240315,12510,25.02,20240415,0.07,N,024110,5000,39871 억,,111254525,N,N,4702,N,00,N
20250310,140340,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15670,170,2,1.10,12971886850,830322,77.40,15500,15700,15450,20150,10850,15500,15622.72,13.95,0,-89618,15753,15626,15493,15366,15233,15690,15430,39871,4650,5000,11780,10,1,797425869,124957,4.68,0.39,12,0.10,3348.00,39698.00,16010,20240315,-2.12,12510,20240415,25.26,15870,-1.26,20250304,14310,9.50,20250106,16010,-2.12,20240315,12510,25.26,20240415,0.07,N,024110,5000,39871 억,,111254525,N,N,4702,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 20250311 160339 55 20.00 KOSPI200 금융 N N N Y 40 N 15530 -120 5 -0.77 18576918880 1192208 112.77 15500 15680 15460 20300 10960 15650 15581.95 13.93 0 -301922 15850 15750 15600 15500 15350 15800 15550 39871 4650 5000 11890 10 1 797425869 123840 4.64 0.39 12 0.15 3348.00 39698.00 16010 20240315 -3.00 12510 20240415 24.14 15870 -2.14 20250304 14310 8.53 20250106 16010 -3.00 20240315 12510 24.14 20240415 0.07 N 024110 5000 39871 억 111104970 N N 3146 N 00 N
3 20250311 150341 55 20.00 KOSPI200 금융 N N N Y 40 N 15560 -90 5 -0.58 16836052005 1080194 102.18 15500 15680 15460 20300 10960 15650 15586.14 13.93 0 -269701 15850 15750 15600 15500 15350 15800 15550 39871 4650 5000 11890 10 1 797425869 124079 4.65 0.39 12 0.14 3348.00 39698.00 16010 20240315 -2.81 12510 20240415 24.38 15870 -1.95 20250304 14310 8.74 20250106 16010 -2.81 20240315 12510 24.38 20240415 0.07 N 024110 5000 39871 억 111104970 N N 6234 N 00 N
4 20250311 140341 55 20.00 KOSPI200 금융 N N N Y 40 N 15570 -80 5 -0.51 14550862395 933424 88.29 15500 15680 15460 20300 10960 15650 15588.70 13.93 0 -217645 15850 15750 15600 15500 15350 15800 15550 39871 4650 5000 11890 10 1 797425869 124159 4.65 0.39 12 0.12 3348.00 39698.00 16010 20240315 -2.75 12510 20240415 24.46 15870 -1.89 20250304 14310 8.81 20250106 16010 -2.75 20240315 12510 24.46 20240415 0.07 N 024110 5000 39871 억 111104970 N N 6234 N 00 N
5 20250311 130341 55 20.00 KOSPI200 금융 N N N Y 40 N 15575 -75 5 -0.48 12142323425 778760 73.66 15500 15680 15460 20300 10960 15650 15591.87 13.93 0 -133413 15850 15750 15600 15500 15350 15800 15550 39871 4650 5000 11890 10 1 797425869 124199 4.65 0.39 12 0.10 3348.00 39698.00 16010 20240315 -2.72 12510 20240415 24.50 15870 -1.86 20250304 14310 8.84 20250106 16010 -2.72 20240315 12510 24.50 20240415 0.07 N 024110 5000 39871 억 111104970 N N 6234 N 00 N
6 20250311 120341 55 20.00 KOSPI200 금융 N N N Y 40 N 15600 -50 5 -0.32 9991983175 640832 60.62 15500 15680 15460 20300 10960 15650 15592.20 13.93 0 -69407 15850 15750 15600 15500 15350 15800 15550 39871 4650 5000 11890 10 1 797425869 124398 4.66 0.39 12 0.08 3348.00 39698.00 16010 20240315 -2.56 12510 20240415 24.70 15870 -1.70 20250304 14310 9.01 20250106 16010 -2.56 20240315 12510 24.70 20240415 0.07 N 024110 5000 39871 억 111104970 N N 6234 N 00 N
7 20250311 110341 55 20.00 KOSPI200 금융 N N N Y 40 N 15610 -40 5 -0.26 7992303145 512695 48.50 15500 15680 15460 20300 10960 15650 15588.81 13.93 0 -12689 15850 15750 15600 15500 15350 15800 15550 39871 4650 5000 11890 10 1 797425869 124478 4.66 0.39 12 0.06 3348.00 39698.00 16010 20240315 -2.50 12510 20240415 24.78 15870 -1.64 20250304 14310 9.08 20250106 16010 -2.50 20240315 12510 24.78 20240415 0.07 N 024110 5000 39871 억 111104970 N N 6234 N 00 N
8 20250311 100342 55 20.00 KOSPI200 금융 N N N Y 40 N 15650 0 3 0.00 5266711795 338296 32.00 15500 15660 15460 20300 10960 15650 15568.35 13.93 0 34564 15850 15750 15600 15500 15350 15800 15550 39871 4650 5000 11890 10 1 797425869 124797 4.67 0.39 12 0.04 3348.00 39698.00 16010 20240315 -2.25 12510 20240415 25.10 15870 -1.39 20250304 14310 9.36 20250106 16010 -2.25 20240315 12510 25.10 20240415 0.07 N 024110 5000 39871 억 111104970 N N 6234 N 00 N
9 20250311 090342 55 20.00 KOSPI200 금융 N N N Y 40 N 15480 -170 5 -1.09 959695130 61890 5.85 15500 15540 15460 20300 10960 15650 15506.45 13.93 0 -13612 15850 15750 15600 15500 15350 15800 15550 39871 4650 5000 11890 10 1 797425869 123442 4.62 0.39 12 0.01 3348.00 39698.00 16010 20240315 -3.31 12510 20240415 23.74 15870 -2.46 20250304 14310 8.18 20250106 16010 -3.31 20240315 12510 23.74 20240415 0.07 N 024110 5000 39871 억 111104970 N N 6234 N 00 N
10 20250310 160338 55 20.00 KOSPI200 금융 N N N Y 40 N 15650 150 2 0.97 16488647570 1054962 98.34 15500 15700 15450 20150 10850 15500 15629.61 13.95 0 -151669 15753 15626 15493 15366 15233 15690 15430 39871 4650 5000 11780 10 1 797425869 124797 4.67 0.39 12 0.13 3348.00 39698.00 16010 20240315 -2.25 12510 20240415 25.10 15870 -1.39 20250304 14310 9.36 20250106 16010 -2.25 20240315 12510 25.10 20240415 0.07 N 024110 5000 39871 억 111254525 N N 6234 N 00 N
11 20250310 150340 55 20.00 KOSPI200 금융 N N N Y 40 N 15640 140 2 0.90 14775613140 945492 88.13 15500 15700 15450 20150 10850 15500 15627.43 13.95 0 -131863 15753 15626 15493 15366 15233 15690 15430 39871 4650 5000 11780 10 1 797425869 124717 4.67 0.39 12 0.12 3348.00 39698.00 16010 20240315 -2.31 12510 20240415 25.02 15870 -1.45 20250304 14310 9.29 20250106 16010 -2.31 20240315 12510 25.02 20240415 0.07 N 024110 5000 39871 억 111254525 N N 4702 N 00 N
12 20250310 140340 55 20.00 KOSPI200 금융 N N N Y 40 N 15670 170 2 1.10 12971886850 830322 77.40 15500 15700 15450 20150 10850 15500 15622.72 13.95 0 -89618 15753 15626 15493 15366 15233 15690 15430 39871 4650 5000 11780 10 1 797425869 124957 4.68 0.39 12 0.10 3348.00 39698.00 16010 20240315 -2.12 12510 20240415 25.26 15870 -1.26 20250304 14310 9.50 20250106 16010 -2.12 20240315 12510 25.26 20240415 0.07 N 024110 5000 39871 억 111254525 N N 4702 N 00 N