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
000240/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
20250306,160104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16200,240,2,1.50,1045978400,64984,70.46,15970,16200,15970,20700,11180,15960,16095.91,9.33,0,15025,16280,16120,15950,15790,15620,16200,15870,475,4740,500,11810,10,1,94935240,15380,8.22,0.38,12,0.07,1972.00,42345.00,21900,20241217,-26.03,14570,20240807,11.19,17500,-7.43,20250113,15500,4.52,20250211,21900,-26.03,20241217,14570,11.19,20240807,0.21,N,000240,500,474 억,,8854689,N,N,422,N,00,N
20250306,150104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16100,140,2,0.88,761421290,47374,51.37,15970,16150,15970,20700,11180,15960,16072.56,9.33,0,10737,16280,16120,15950,15790,15620,16200,15870,475,4740,500,11810,10,1,94935240,15285,8.16,0.38,12,0.05,1972.00,42345.00,21900,20241217,-26.48,14570,20240807,10.50,17500,-8.00,20250113,15500,3.87,20250211,21900,-26.48,20241217,14570,10.50,20240807,0.21,N,000240,500,474 억,,8854689,N,N,423,N,00,N
20250306,140104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16070,110,2,0.69,675780700,42045,45.59,15970,16150,15970,20700,11180,15960,16072.80,9.33,0,10206,16280,16120,15950,15790,15620,16200,15870,475,4740,500,11810,10,1,94935240,15256,8.15,0.38,12,0.04,1972.00,42345.00,21900,20241217,-26.62,14570,20240807,10.30,17500,-8.17,20250113,15500,3.68,20250211,21900,-26.62,20241217,14570,10.30,20240807,0.21,N,000240,500,474 억,,8854689,N,N,423,N,00,N
20250306,130104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16040,80,2,0.50,601351700,37409,40.56,15970,16150,15970,20700,11180,15960,16075.05,9.33,0,9978,16280,16120,15950,15790,15620,16200,15870,475,4740,500,11810,10,1,94935240,15228,8.13,0.38,12,0.04,1972.00,42345.00,21900,20241217,-26.76,14570,20240807,10.09,17500,-8.34,20250113,15500,3.48,20250211,21900,-26.76,20241217,14570,10.09,20240807,0.21,N,000240,500,474 억,,8854689,N,N,423,N,00,N
20250306,120104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16140,180,2,1.13,475563740,29584,32.08,15970,16150,15970,20700,11180,15960,16075.03,9.33,0,8361,16280,16120,15950,15790,15620,16200,15870,475,4740,500,11810,10,1,94935240,15323,8.18,0.38,12,0.03,1972.00,42345.00,21900,20241217,-26.30,14570,20240807,10.78,17500,-7.77,20250113,15500,4.13,20250211,21900,-26.30,20241217,14570,10.78,20240807,0.21,N,000240,500,474 억,,8854689,N,N,423,N,00,N
20250306,110104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16100,140,2,0.88,377156640,23479,25.46,15970,16120,15970,20700,11180,15960,16063.57,9.33,0,6628,16280,16120,15950,15790,15620,16200,15870,475,4740,500,11810,10,1,94935240,15285,8.16,0.38,12,0.02,1972.00,42345.00,21900,20241217,-26.48,14570,20240807,10.50,17500,-8.00,20250113,15500,3.87,20250211,21900,-26.48,20241217,14570,10.50,20240807,0.21,N,000240,500,474 억,,8854689,N,N,423,N,00,N
20250306,100104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16050,90,2,0.56,206738895,12884,13.97,15970,16100,15970,20700,11180,15960,16046.17,9.33,0,5005,16280,16120,15950,15790,15620,16200,15870,475,4740,500,11810,10,1,94935240,15237,8.14,0.38,12,0.01,1972.00,42345.00,21900,20241217,-26.71,14570,20240807,10.16,17500,-8.29,20250113,15500,3.55,20250211,21900,-26.71,20241217,14570,10.16,20240807,0.21,N,000240,500,474 억,,8854689,N,N,423,N,00,N
20250306,090104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15970,10,2,0.06,5446540,341,0.37,15970,16030,15970,20700,11180,15960,15972.26,9.33,0,-115,16280,16120,15950,15790,15620,16200,15870,475,4740,500,11810,10,1,94935240,15161,8.10,0.38,12,0.00,1972.00,42345.00,21900,20241217,-27.08,14570,20240807,9.61,17500,-8.74,20250113,15500,3.03,20250211,21900,-27.08,20241217,14570,9.61,20240807,0.21,N,000240,500,474 억,,8854689,N,N,423,N,00,N
20250305,160104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15960,210,2,1.33,1472592740,92191,115.46,15800,16110,15780,20450,11030,15750,15973.28,9.29,0,4200,16276,16012,15816,15552,15356,16145,15685,475,4700,500,11650,10,1,94935240,15152,8.09,0.38,12,0.10,1972.00,42345.00,21900,20241217,-27.12,14570,20240807,9.54,17500,-8.80,20250113,15500,2.97,20250211,21900,-27.12,20241217,14570,9.54,20240807,0.22,N,000240,500,474 억,,8822527,N,N,423,N,00,N
20250305,150105,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15930,180,2,1.14,1232984830,77185,96.66,15800,16110,15780,20450,11030,15750,15974.41,9.29,0,5003,16276,16012,15816,15552,15356,16145,15685,475,4700,500,11650,10,1,94935240,15123,8.08,0.38,12,0.08,1972.00,42345.00,21900,20241217,-27.26,14570,20240807,9.33,17500,-8.97,20250113,15500,2.77,20250211,21900,-27.26,20241217,14570,9.33,20240807,0.22,N,000240,500,474 억,,8822527,N,N,4720,N,00,N
20250305,140104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15940,190,2,1.21,1041434290,65202,81.66,15800,16110,15780,20450,11030,15750,15972.43,9.29,0,4651,16276,16012,15816,15552,15356,16145,15685,475,4700,500,11650,10,1,94935240,15133,8.08,0.38,12,0.07,1972.00,42345.00,21900,20241217,-27.21,14570,20240807,9.40,17500,-8.91,20250113,15500,2.84,20250211,21900,-27.21,20241217,14570,9.40,20240807,0.22,N,000240,500,474 억,,8822527,N,N,4720,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 160104 55 30.00 KOSPI200 금융 N N N Y 40 N 16200 240 2 1.50 1045978400 64984 70.46 15970 16200 15970 20700 11180 15960 16095.91 9.33 0 15025 16280 16120 15950 15790 15620 16200 15870 475 4740 500 11810 10 1 94935240 15380 8.22 0.38 12 0.07 1972.00 42345.00 21900 20241217 -26.03 14570 20240807 11.19 17500 -7.43 20250113 15500 4.52 20250211 21900 -26.03 20241217 14570 11.19 20240807 0.21 N 000240 500 474 억 8854689 N N 422 N 00 N
3 20250306 150104 55 30.00 KOSPI200 금융 N N N Y 40 N 16100 140 2 0.88 761421290 47374 51.37 15970 16150 15970 20700 11180 15960 16072.56 9.33 0 10737 16280 16120 15950 15790 15620 16200 15870 475 4740 500 11810 10 1 94935240 15285 8.16 0.38 12 0.05 1972.00 42345.00 21900 20241217 -26.48 14570 20240807 10.50 17500 -8.00 20250113 15500 3.87 20250211 21900 -26.48 20241217 14570 10.50 20240807 0.21 N 000240 500 474 억 8854689 N N 423 N 00 N
4 20250306 140104 55 30.00 KOSPI200 금융 N N N Y 40 N 16070 110 2 0.69 675780700 42045 45.59 15970 16150 15970 20700 11180 15960 16072.80 9.33 0 10206 16280 16120 15950 15790 15620 16200 15870 475 4740 500 11810 10 1 94935240 15256 8.15 0.38 12 0.04 1972.00 42345.00 21900 20241217 -26.62 14570 20240807 10.30 17500 -8.17 20250113 15500 3.68 20250211 21900 -26.62 20241217 14570 10.30 20240807 0.21 N 000240 500 474 억 8854689 N N 423 N 00 N
5 20250306 130104 55 30.00 KOSPI200 금융 N N N Y 40 N 16040 80 2 0.50 601351700 37409 40.56 15970 16150 15970 20700 11180 15960 16075.05 9.33 0 9978 16280 16120 15950 15790 15620 16200 15870 475 4740 500 11810 10 1 94935240 15228 8.13 0.38 12 0.04 1972.00 42345.00 21900 20241217 -26.76 14570 20240807 10.09 17500 -8.34 20250113 15500 3.48 20250211 21900 -26.76 20241217 14570 10.09 20240807 0.21 N 000240 500 474 억 8854689 N N 423 N 00 N
6 20250306 120104 55 30.00 KOSPI200 금융 N N N Y 40 N 16140 180 2 1.13 475563740 29584 32.08 15970 16150 15970 20700 11180 15960 16075.03 9.33 0 8361 16280 16120 15950 15790 15620 16200 15870 475 4740 500 11810 10 1 94935240 15323 8.18 0.38 12 0.03 1972.00 42345.00 21900 20241217 -26.30 14570 20240807 10.78 17500 -7.77 20250113 15500 4.13 20250211 21900 -26.30 20241217 14570 10.78 20240807 0.21 N 000240 500 474 억 8854689 N N 423 N 00 N
7 20250306 110104 55 30.00 KOSPI200 금융 N N N Y 40 N 16100 140 2 0.88 377156640 23479 25.46 15970 16120 15970 20700 11180 15960 16063.57 9.33 0 6628 16280 16120 15950 15790 15620 16200 15870 475 4740 500 11810 10 1 94935240 15285 8.16 0.38 12 0.02 1972.00 42345.00 21900 20241217 -26.48 14570 20240807 10.50 17500 -8.00 20250113 15500 3.87 20250211 21900 -26.48 20241217 14570 10.50 20240807 0.21 N 000240 500 474 억 8854689 N N 423 N 00 N
8 20250306 100104 55 30.00 KOSPI200 금융 N N N Y 40 N 16050 90 2 0.56 206738895 12884 13.97 15970 16100 15970 20700 11180 15960 16046.17 9.33 0 5005 16280 16120 15950 15790 15620 16200 15870 475 4740 500 11810 10 1 94935240 15237 8.14 0.38 12 0.01 1972.00 42345.00 21900 20241217 -26.71 14570 20240807 10.16 17500 -8.29 20250113 15500 3.55 20250211 21900 -26.71 20241217 14570 10.16 20240807 0.21 N 000240 500 474 억 8854689 N N 423 N 00 N
9 20250306 090104 55 30.00 KOSPI200 금융 N N N Y 40 N 15970 10 2 0.06 5446540 341 0.37 15970 16030 15970 20700 11180 15960 15972.26 9.33 0 -115 16280 16120 15950 15790 15620 16200 15870 475 4740 500 11810 10 1 94935240 15161 8.10 0.38 12 0.00 1972.00 42345.00 21900 20241217 -27.08 14570 20240807 9.61 17500 -8.74 20250113 15500 3.03 20250211 21900 -27.08 20241217 14570 9.61 20240807 0.21 N 000240 500 474 억 8854689 N N 423 N 00 N
10 20250305 160104 55 30.00 KOSPI200 금융 N N N Y 40 N 15960 210 2 1.33 1472592740 92191 115.46 15800 16110 15780 20450 11030 15750 15973.28 9.29 0 4200 16276 16012 15816 15552 15356 16145 15685 475 4700 500 11650 10 1 94935240 15152 8.09 0.38 12 0.10 1972.00 42345.00 21900 20241217 -27.12 14570 20240807 9.54 17500 -8.80 20250113 15500 2.97 20250211 21900 -27.12 20241217 14570 9.54 20240807 0.22 N 000240 500 474 억 8822527 N N 423 N 00 N
11 20250305 150105 55 30.00 KOSPI200 금융 N N N Y 40 N 15930 180 2 1.14 1232984830 77185 96.66 15800 16110 15780 20450 11030 15750 15974.41 9.29 0 5003 16276 16012 15816 15552 15356 16145 15685 475 4700 500 11650 10 1 94935240 15123 8.08 0.38 12 0.08 1972.00 42345.00 21900 20241217 -27.26 14570 20240807 9.33 17500 -8.97 20250113 15500 2.77 20250211 21900 -27.26 20241217 14570 9.33 20240807 0.22 N 000240 500 474 억 8822527 N N 4720 N 00 N
12 20250305 140104 55 30.00 KOSPI200 금융 N N N Y 40 N 15940 190 2 1.21 1041434290 65202 81.66 15800 16110 15780 20450 11030 15750 15972.43 9.29 0 4651 16276 16012 15816 15552 15356 16145 15685 475 4700 500 11650 10 1 94935240 15133 8.08 0.38 12 0.07 1972.00 42345.00 21900 20241217 -27.21 14570 20240807 9.40 17500 -8.91 20250113 15500 2.84 20250211 21900 -27.21 20241217 14570 9.40 20240807 0.22 N 000240 500 474 억 8822527 N N 4720 N 00 N