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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000150/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
20250306,160103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,312000,-10000,5,-3.11,47632096750,153455,112.64,320500,323000,305500,418500,225500,322000,310397.48,13.99,0,19139,338666,330332,323166,314832,307666,326750,311250,993,96500,5000,225400,500,1,16523835,51554,-17.21,3.69,12,0.93,-18133.00,84487.00,386000,20250226,-19.17,89600,20240228,248.21,386000,-19.17,20250226,254000,22.83,20250203,386000,-19.17,20250226,89800,247.44,20240306,0.69,N,000150,5000,992 억,,2311299,N,N,871,N,00,N
20250306,150102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,312000,-10000,5,-3.11,44041286500,141944,104.19,320500,323000,305500,418500,225500,322000,310272.27,13.99,0,16325,338666,330332,323166,314832,307666,326750,311250,993,96500,5000,225400,500,1,16523835,51554,-17.21,3.69,12,0.86,-18133.00,84487.00,386000,20250226,-19.17,89600,20240228,248.21,386000,-19.17,20250226,254000,22.83,20250203,386000,-19.17,20250226,89800,247.44,20240306,0.69,N,000150,5000,992 억,,2311299,N,N,136,N,00,N
20250306,140103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,309000,-13000,5,-4.04,36013661750,115997,85.14,320500,323000,305500,418500,225500,322000,310470.63,13.99,0,12060,338666,330332,323166,314832,307666,326750,311250,993,96500,5000,225400,500,1,16523835,51059,-17.04,3.66,12,0.70,-18133.00,84487.00,386000,20250226,-19.95,89600,20240228,244.87,386000,-19.95,20250226,254000,21.65,20250203,386000,-19.95,20250226,89800,244.10,20240306,0.69,N,000150,5000,992 억,,2311299,N,N,136,N,00,N
20250306,130103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,309500,-12500,5,-3.88,31723129250,102112,74.95,320500,323000,305500,418500,225500,322000,310669.94,13.99,0,11235,338666,330332,323166,314832,307666,326750,311250,993,96500,5000,225400,500,1,16523835,51141,-17.07,3.66,12,0.62,-18133.00,84487.00,386000,20250226,-19.82,89600,20240228,245.42,386000,-19.82,20250226,254000,21.85,20250203,386000,-19.82,20250226,89800,244.65,20240306,0.69,N,000150,5000,992 억,,2311299,N,N,136,N,00,N
20250306,120103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,309250,-12750,5,-3.96,28050151500,90212,66.22,320500,323000,305500,418500,225500,322000,310935.92,13.99,0,7515,338666,330332,323166,314832,307666,326750,311250,993,96500,5000,225400,500,1,16523835,51100,-17.05,3.66,12,0.55,-18133.00,84487.00,386000,20250226,-19.88,89600,20240228,245.15,386000,-19.88,20250226,254000,21.75,20250203,386000,-19.88,20250226,89800,244.38,20240306,0.69,N,000150,5000,992 억,,2311299,N,N,136,N,00,N
20250306,110103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,308000,-14000,5,-4.35,22367055250,71854,52.74,320500,323000,305500,418500,225500,322000,311284.76,13.99,0,2045,338666,330332,323166,314832,307666,326750,311250,993,96500,5000,225400,500,1,16523835,50893,-16.99,3.65,12,0.43,-18133.00,84487.00,386000,20250226,-20.21,89600,20240228,243.75,386000,-20.21,20250226,254000,21.26,20250203,386000,-20.21,20250226,89800,242.98,20240306,0.69,N,000150,5000,992 억,,2311299,N,N,136,N,00,N
20250306,100103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,311000,-11000,5,-3.42,10767513250,34231,25.13,320500,323000,309000,418500,225500,322000,314554.45,13.99,0,850,338666,330332,323166,314832,307666,326750,311250,993,96500,5000,225400,500,1,16523835,51389,-17.15,3.68,12,0.21,-18133.00,84487.00,386000,20250226,-19.43,89600,20240228,247.10,386000,-19.43,20250226,254000,22.44,20250203,386000,-19.43,20250226,89800,246.33,20240306,0.69,N,000150,5000,992 억,,2311299,N,N,136,N,00,N
20250306,090103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,317000,-5000,5,-1.55,655991500,2048,1.50,320500,323000,317000,418500,225500,322000,320308.35,13.99,0,-65,338666,330332,323166,314832,307666,326750,311250,993,96500,5000,225400,500,1,16523835,52381,-17.48,3.75,12,0.01,-18133.00,84487.00,386000,20250226,-17.88,89600,20240228,253.79,386000,-17.88,20250226,254000,24.80,20250203,386000,-17.88,20250226,89800,253.01,20240306,0.69,N,000150,5000,992 억,,2311299,N,N,136,N,00,N
20250305,160103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,322000,3000,2,0.94,43881648000,135860,76.89,326500,331500,316000,414500,223500,319000,322998.21,14.20,0,-33629,334666,326832,314166,306332,293666,330750,310250,993,95500,5000,223300,500,1,16523835,53207,-17.76,3.81,12,0.82,-18133.00,84487.00,386000,20250226,-16.58,89600,20240228,259.38,386000,-16.58,20250226,254000,26.77,20250203,386000,-16.58,20250226,89800,258.57,20240306,0.62,N,000150,5000,992 억,,2345923,N,N,136,N,00,N
20250305,150103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,321500,2500,2,0.78,40994318500,126889,71.81,326500,331500,316000,414500,223500,319000,323075.04,14.20,0,-30680,334666,326832,314166,306332,293666,330750,310250,993,95500,5000,223300,500,1,16523835,53124,-17.73,3.81,12,0.77,-18133.00,84487.00,386000,20250226,-16.71,89600,20240228,258.82,386000,-16.71,20250226,254000,26.57,20250203,386000,-16.71,20250226,89800,258.02,20240306,0.62,N,000150,5000,992 억,,2345923,N,N,94,N,00,N
20250305,140103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,321500,2500,2,0.78,36915548750,114207,64.63,326500,331500,316000,414500,223500,319000,323236.87,14.20,0,-29313,334666,326832,314166,306332,293666,330750,310250,993,95500,5000,223300,500,1,16523835,53124,-17.73,3.81,12,0.69,-18133.00,84487.00,386000,20250226,-16.71,89600,20240228,258.82,386000,-16.71,20250226,254000,26.57,20250203,386000,-16.71,20250226,89800,258.02,20240306,0.62,N,000150,5000,992 억,,2345923,N,N,94,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 20250306 160103 55 40.00 KOSPI200 금융 N N N Y 40 N 312000 -10000 5 -3.11 47632096750 153455 112.64 320500 323000 305500 418500 225500 322000 310397.48 13.99 0 19139 338666 330332 323166 314832 307666 326750 311250 993 96500 5000 225400 500 1 16523835 51554 -17.21 3.69 12 0.93 -18133.00 84487.00 386000 20250226 -19.17 89600 20240228 248.21 386000 -19.17 20250226 254000 22.83 20250203 386000 -19.17 20250226 89800 247.44 20240306 0.69 N 000150 5000 992 억 2311299 N N 871 N 00 N
3 20250306 150102 55 40.00 KOSPI200 금융 N N N Y 40 N 312000 -10000 5 -3.11 44041286500 141944 104.19 320500 323000 305500 418500 225500 322000 310272.27 13.99 0 16325 338666 330332 323166 314832 307666 326750 311250 993 96500 5000 225400 500 1 16523835 51554 -17.21 3.69 12 0.86 -18133.00 84487.00 386000 20250226 -19.17 89600 20240228 248.21 386000 -19.17 20250226 254000 22.83 20250203 386000 -19.17 20250226 89800 247.44 20240306 0.69 N 000150 5000 992 억 2311299 N N 136 N 00 N
4 20250306 140103 55 40.00 KOSPI200 금융 N N N Y 40 N 309000 -13000 5 -4.04 36013661750 115997 85.14 320500 323000 305500 418500 225500 322000 310470.63 13.99 0 12060 338666 330332 323166 314832 307666 326750 311250 993 96500 5000 225400 500 1 16523835 51059 -17.04 3.66 12 0.70 -18133.00 84487.00 386000 20250226 -19.95 89600 20240228 244.87 386000 -19.95 20250226 254000 21.65 20250203 386000 -19.95 20250226 89800 244.10 20240306 0.69 N 000150 5000 992 억 2311299 N N 136 N 00 N
5 20250306 130103 55 40.00 KOSPI200 금융 N N N Y 40 N 309500 -12500 5 -3.88 31723129250 102112 74.95 320500 323000 305500 418500 225500 322000 310669.94 13.99 0 11235 338666 330332 323166 314832 307666 326750 311250 993 96500 5000 225400 500 1 16523835 51141 -17.07 3.66 12 0.62 -18133.00 84487.00 386000 20250226 -19.82 89600 20240228 245.42 386000 -19.82 20250226 254000 21.85 20250203 386000 -19.82 20250226 89800 244.65 20240306 0.69 N 000150 5000 992 억 2311299 N N 136 N 00 N
6 20250306 120103 55 40.00 KOSPI200 금융 N N N Y 40 N 309250 -12750 5 -3.96 28050151500 90212 66.22 320500 323000 305500 418500 225500 322000 310935.92 13.99 0 7515 338666 330332 323166 314832 307666 326750 311250 993 96500 5000 225400 500 1 16523835 51100 -17.05 3.66 12 0.55 -18133.00 84487.00 386000 20250226 -19.88 89600 20240228 245.15 386000 -19.88 20250226 254000 21.75 20250203 386000 -19.88 20250226 89800 244.38 20240306 0.69 N 000150 5000 992 억 2311299 N N 136 N 00 N
7 20250306 110103 55 40.00 KOSPI200 금융 N N N Y 40 N 308000 -14000 5 -4.35 22367055250 71854 52.74 320500 323000 305500 418500 225500 322000 311284.76 13.99 0 2045 338666 330332 323166 314832 307666 326750 311250 993 96500 5000 225400 500 1 16523835 50893 -16.99 3.65 12 0.43 -18133.00 84487.00 386000 20250226 -20.21 89600 20240228 243.75 386000 -20.21 20250226 254000 21.26 20250203 386000 -20.21 20250226 89800 242.98 20240306 0.69 N 000150 5000 992 억 2311299 N N 136 N 00 N
8 20250306 100103 55 40.00 KOSPI200 금융 N N N Y 40 N 311000 -11000 5 -3.42 10767513250 34231 25.13 320500 323000 309000 418500 225500 322000 314554.45 13.99 0 850 338666 330332 323166 314832 307666 326750 311250 993 96500 5000 225400 500 1 16523835 51389 -17.15 3.68 12 0.21 -18133.00 84487.00 386000 20250226 -19.43 89600 20240228 247.10 386000 -19.43 20250226 254000 22.44 20250203 386000 -19.43 20250226 89800 246.33 20240306 0.69 N 000150 5000 992 억 2311299 N N 136 N 00 N
9 20250306 090103 55 40.00 KOSPI200 금융 N N N Y 40 N 317000 -5000 5 -1.55 655991500 2048 1.50 320500 323000 317000 418500 225500 322000 320308.35 13.99 0 -65 338666 330332 323166 314832 307666 326750 311250 993 96500 5000 225400 500 1 16523835 52381 -17.48 3.75 12 0.01 -18133.00 84487.00 386000 20250226 -17.88 89600 20240228 253.79 386000 -17.88 20250226 254000 24.80 20250203 386000 -17.88 20250226 89800 253.01 20240306 0.69 N 000150 5000 992 억 2311299 N N 136 N 00 N
10 20250305 160103 55 40.00 KOSPI200 금융 N N N Y 40 N 322000 3000 2 0.94 43881648000 135860 76.89 326500 331500 316000 414500 223500 319000 322998.21 14.20 0 -33629 334666 326832 314166 306332 293666 330750 310250 993 95500 5000 223300 500 1 16523835 53207 -17.76 3.81 12 0.82 -18133.00 84487.00 386000 20250226 -16.58 89600 20240228 259.38 386000 -16.58 20250226 254000 26.77 20250203 386000 -16.58 20250226 89800 258.57 20240306 0.62 N 000150 5000 992 억 2345923 N N 136 N 00 N
11 20250305 150103 55 40.00 KOSPI200 금융 N N N Y 40 N 321500 2500 2 0.78 40994318500 126889 71.81 326500 331500 316000 414500 223500 319000 323075.04 14.20 0 -30680 334666 326832 314166 306332 293666 330750 310250 993 95500 5000 223300 500 1 16523835 53124 -17.73 3.81 12 0.77 -18133.00 84487.00 386000 20250226 -16.71 89600 20240228 258.82 386000 -16.71 20250226 254000 26.57 20250203 386000 -16.71 20250226 89800 258.02 20240306 0.62 N 000150 5000 992 억 2345923 N N 94 N 00 N
12 20250305 140103 55 40.00 KOSPI200 금융 N N N Y 40 N 321500 2500 2 0.78 36915548750 114207 64.63 326500 331500 316000 414500 223500 319000 323236.87 14.20 0 -29313 334666 326832 314166 306332 293666 330750 310250 993 95500 5000 223300 500 1 16523835 53124 -17.73 3.81 12 0.69 -18133.00 84487.00 386000 20250226 -16.71 89600 20240228 258.82 386000 -16.71 20250226 254000 26.57 20250203 386000 -16.71 20250226 89800 258.02 20240306 0.62 N 000150 5000 992 억 2345923 N N 94 N 00 N