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
001040/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
20250306,160113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,104300,2500,2,2.46,8942746150,84977,162.68,101900,106900,101900,132300,71300,101800,105238.05,14.52,0,-21328,103933,102866,101833,100766,99733,103400,101300,1466,30500,5000,75330,100,1,29176998,30432,19.10,0.66,12,0.29,5462.00,158764.00,152900,20240516,-31.79,89400,20241115,16.67,117400,-11.16,20250226,92300,13.00,20250203,152900,-31.79,20240516,89400,16.67,20241115,0.23,N,001040,5000,1466 억,,4237152,N,N,281,N,00,N
20250306,150113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,104700,2900,2,2.85,7938877100,75365,144.28,101900,106900,101900,132300,71300,101800,105339.04,14.52,0,-19253,103933,102866,101833,100766,99733,103400,101300,1466,30500,5000,75330,100,1,29176998,30548,19.17,0.66,12,0.26,5462.00,158764.00,152900,20240516,-31.52,89400,20241115,17.11,117400,-10.82,20250226,92300,13.43,20250203,152900,-31.52,20240516,89400,17.11,20241115,0.23,N,001040,5000,1466 억,,4237152,N,N,297,N,00,N
20250306,140114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,105200,3400,2,3.34,6720336500,63736,122.01,101900,106900,101900,132300,71300,101800,105440.20,14.52,0,-15490,103933,102866,101833,100766,99733,103400,101300,1466,30500,5000,75330,100,1,29176998,30694,19.26,0.66,12,0.22,5462.00,158764.00,152900,20240516,-31.20,89400,20241115,17.67,117400,-10.39,20250226,92300,13.98,20250203,152900,-31.20,20240516,89400,17.67,20241115,0.23,N,001040,5000,1466 억,,4237152,N,N,297,N,00,N
20250306,130113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,105300,3500,2,3.44,5687398600,53940,103.26,101900,106900,101900,132300,71300,101800,105439.35,14.52,0,-10817,103933,102866,101833,100766,99733,103400,101300,1466,30500,5000,75330,100,1,29176998,30723,19.28,0.66,12,0.18,5462.00,158764.00,152900,20240516,-31.13,89400,20241115,17.79,117400,-10.31,20250226,92300,14.08,20250203,152900,-31.13,20240516,89400,17.79,20241115,0.23,N,001040,5000,1466 억,,4237152,N,N,297,N,00,N
20250306,120114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,106300,4500,2,4.42,4814203400,45684,87.46,101900,106900,101900,132300,71300,101800,105380.51,14.52,0,-5865,103933,102866,101833,100766,99733,103400,101300,1466,30500,5000,75330,100,1,29176998,31015,19.46,0.67,12,0.16,5462.00,158764.00,152900,20240516,-30.48,89400,20241115,18.90,117400,-9.45,20250226,92300,15.17,20250203,152900,-30.48,20240516,89400,18.90,20241115,0.23,N,001040,5000,1466 억,,4237152,N,N,297,N,00,N
20250306,110113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,105400,3600,2,3.54,3773340400,35861,68.65,101900,106900,101900,132300,71300,101800,105221.28,14.52,0,-396,103933,102866,101833,100766,99733,103400,101300,1466,30500,5000,75330,100,1,29176998,30753,19.30,0.66,12,0.12,5462.00,158764.00,152900,20240516,-31.07,89400,20241115,17.90,117400,-10.22,20250226,92300,14.19,20250203,152900,-31.07,20240516,89400,17.90,20241115,0.23,N,001040,5000,1466 억,,4237152,N,N,297,N,00,N
20250306,100113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,105200,3400,2,3.34,1845642450,17696,33.88,101900,106000,101900,132300,71300,101800,104297.15,14.52,0,2589,103933,102866,101833,100766,99733,103400,101300,1466,30500,5000,75330,100,1,29176998,30694,19.26,0.66,12,0.06,5462.00,158764.00,152900,20240516,-31.20,89400,20241115,17.67,117400,-10.39,20250226,92300,13.98,20250203,152900,-31.20,20240516,89400,17.67,20241115,0.23,N,001040,5000,1466 억,,4237152,N,N,297,N,00,N
20250306,090114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,102900,1100,2,1.08,41246600,402,0.77,101900,102900,101900,132300,71300,101800,102603.48,14.52,0,-207,103933,102866,101833,100766,99733,103400,101300,1466,30500,5000,75330,100,1,29176998,30023,18.84,0.65,12,0.00,5462.00,158764.00,152900,20240516,-32.70,89400,20241115,15.10,117400,-12.35,20250226,92300,11.48,20250203,152900,-32.70,20240516,89400,15.10,20241115,0.23,N,001040,5000,1466 억,,4237152,N,N,297,N,00,N
20250305,160113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,101800,800,2,0.79,5307164800,52196,74.78,101300,102900,100800,131300,70700,101000,101677.53,14.56,0,-15095,105933,103466,101533,99066,97133,102500,98100,1466,30300,5000,74740,100,1,29176998,29702,18.64,0.64,12,0.18,5462.00,158764.00,152900,20240516,-33.42,89400,20241115,13.87,117400,-13.29,20250226,92300,10.29,20250203,152900,-33.42,20240516,89400,13.87,20241115,0.26,N,001040,5000,1466 억,,4249054,N,N,297,N,00,N
20250305,150114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,102000,1000,2,0.99,4528934800,44556,63.84,101300,102900,100800,131300,70700,101000,101645.90,14.56,0,-13011,105933,103466,101533,99066,97133,102500,98100,1466,30300,5000,74740,100,1,29176998,29761,18.67,0.64,12,0.15,5462.00,158764.00,152900,20240516,-33.29,89400,20241115,14.09,117400,-13.12,20250226,92300,10.51,20250203,152900,-33.29,20240516,89400,14.09,20241115,0.26,N,001040,5000,1466 억,,4249054,N,N,99,N,00,N
20250305,140113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,101100,100,2,0.10,3544055600,34906,50.01,101300,102900,100800,131300,70700,101000,101531.42,14.56,0,-9810,105933,103466,101533,99066,97133,102500,98100,1466,30300,5000,74740,100,1,29176998,29498,18.51,0.64,12,0.12,5462.00,158764.00,152900,20240516,-33.88,89400,20241115,13.09,117400,-13.88,20250226,92300,9.53,20250203,152900,-33.88,20240516,89400,13.09,20241115,0.26,N,001040,5000,1466 억,,4249054,N,N,99,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 160113 55 40.00 KOSPI200 금융 N N N Y 40 N 104300 2500 2 2.46 8942746150 84977 162.68 101900 106900 101900 132300 71300 101800 105238.05 14.52 0 -21328 103933 102866 101833 100766 99733 103400 101300 1466 30500 5000 75330 100 1 29176998 30432 19.10 0.66 12 0.29 5462.00 158764.00 152900 20240516 -31.79 89400 20241115 16.67 117400 -11.16 20250226 92300 13.00 20250203 152900 -31.79 20240516 89400 16.67 20241115 0.23 N 001040 5000 1466 억 4237152 N N 281 N 00 N
3 20250306 150113 55 40.00 KOSPI200 금융 N N N Y 40 N 104700 2900 2 2.85 7938877100 75365 144.28 101900 106900 101900 132300 71300 101800 105339.04 14.52 0 -19253 103933 102866 101833 100766 99733 103400 101300 1466 30500 5000 75330 100 1 29176998 30548 19.17 0.66 12 0.26 5462.00 158764.00 152900 20240516 -31.52 89400 20241115 17.11 117400 -10.82 20250226 92300 13.43 20250203 152900 -31.52 20240516 89400 17.11 20241115 0.23 N 001040 5000 1466 억 4237152 N N 297 N 00 N
4 20250306 140114 55 40.00 KOSPI200 금융 N N N Y 40 N 105200 3400 2 3.34 6720336500 63736 122.01 101900 106900 101900 132300 71300 101800 105440.20 14.52 0 -15490 103933 102866 101833 100766 99733 103400 101300 1466 30500 5000 75330 100 1 29176998 30694 19.26 0.66 12 0.22 5462.00 158764.00 152900 20240516 -31.20 89400 20241115 17.67 117400 -10.39 20250226 92300 13.98 20250203 152900 -31.20 20240516 89400 17.67 20241115 0.23 N 001040 5000 1466 억 4237152 N N 297 N 00 N
5 20250306 130113 55 40.00 KOSPI200 금융 N N N Y 40 N 105300 3500 2 3.44 5687398600 53940 103.26 101900 106900 101900 132300 71300 101800 105439.35 14.52 0 -10817 103933 102866 101833 100766 99733 103400 101300 1466 30500 5000 75330 100 1 29176998 30723 19.28 0.66 12 0.18 5462.00 158764.00 152900 20240516 -31.13 89400 20241115 17.79 117400 -10.31 20250226 92300 14.08 20250203 152900 -31.13 20240516 89400 17.79 20241115 0.23 N 001040 5000 1466 억 4237152 N N 297 N 00 N
6 20250306 120114 55 40.00 KOSPI200 금융 N N N Y 40 N 106300 4500 2 4.42 4814203400 45684 87.46 101900 106900 101900 132300 71300 101800 105380.51 14.52 0 -5865 103933 102866 101833 100766 99733 103400 101300 1466 30500 5000 75330 100 1 29176998 31015 19.46 0.67 12 0.16 5462.00 158764.00 152900 20240516 -30.48 89400 20241115 18.90 117400 -9.45 20250226 92300 15.17 20250203 152900 -30.48 20240516 89400 18.90 20241115 0.23 N 001040 5000 1466 억 4237152 N N 297 N 00 N
7 20250306 110113 55 40.00 KOSPI200 금융 N N N Y 40 N 105400 3600 2 3.54 3773340400 35861 68.65 101900 106900 101900 132300 71300 101800 105221.28 14.52 0 -396 103933 102866 101833 100766 99733 103400 101300 1466 30500 5000 75330 100 1 29176998 30753 19.30 0.66 12 0.12 5462.00 158764.00 152900 20240516 -31.07 89400 20241115 17.90 117400 -10.22 20250226 92300 14.19 20250203 152900 -31.07 20240516 89400 17.90 20241115 0.23 N 001040 5000 1466 억 4237152 N N 297 N 00 N
8 20250306 100113 55 40.00 KOSPI200 금융 N N N Y 40 N 105200 3400 2 3.34 1845642450 17696 33.88 101900 106000 101900 132300 71300 101800 104297.15 14.52 0 2589 103933 102866 101833 100766 99733 103400 101300 1466 30500 5000 75330 100 1 29176998 30694 19.26 0.66 12 0.06 5462.00 158764.00 152900 20240516 -31.20 89400 20241115 17.67 117400 -10.39 20250226 92300 13.98 20250203 152900 -31.20 20240516 89400 17.67 20241115 0.23 N 001040 5000 1466 억 4237152 N N 297 N 00 N
9 20250306 090114 55 40.00 KOSPI200 금융 N N N Y 40 N 102900 1100 2 1.08 41246600 402 0.77 101900 102900 101900 132300 71300 101800 102603.48 14.52 0 -207 103933 102866 101833 100766 99733 103400 101300 1466 30500 5000 75330 100 1 29176998 30023 18.84 0.65 12 0.00 5462.00 158764.00 152900 20240516 -32.70 89400 20241115 15.10 117400 -12.35 20250226 92300 11.48 20250203 152900 -32.70 20240516 89400 15.10 20241115 0.23 N 001040 5000 1466 억 4237152 N N 297 N 00 N
10 20250305 160113 55 40.00 KOSPI200 금융 N N N Y 40 N 101800 800 2 0.79 5307164800 52196 74.78 101300 102900 100800 131300 70700 101000 101677.53 14.56 0 -15095 105933 103466 101533 99066 97133 102500 98100 1466 30300 5000 74740 100 1 29176998 29702 18.64 0.64 12 0.18 5462.00 158764.00 152900 20240516 -33.42 89400 20241115 13.87 117400 -13.29 20250226 92300 10.29 20250203 152900 -33.42 20240516 89400 13.87 20241115 0.26 N 001040 5000 1466 억 4249054 N N 297 N 00 N
11 20250305 150114 55 40.00 KOSPI200 금융 N N N Y 40 N 102000 1000 2 0.99 4528934800 44556 63.84 101300 102900 100800 131300 70700 101000 101645.90 14.56 0 -13011 105933 103466 101533 99066 97133 102500 98100 1466 30300 5000 74740 100 1 29176998 29761 18.67 0.64 12 0.15 5462.00 158764.00 152900 20240516 -33.29 89400 20241115 14.09 117400 -13.12 20250226 92300 10.51 20250203 152900 -33.29 20240516 89400 14.09 20241115 0.26 N 001040 5000 1466 억 4249054 N N 99 N 00 N
12 20250305 140113 55 40.00 KOSPI200 금융 N N N Y 40 N 101100 100 2 0.10 3544055600 34906 50.01 101300 102900 100800 131300 70700 101000 101531.42 14.56 0 -9810 105933 103466 101533 99066 97133 102500 98100 1466 30300 5000 74740 100 1 29176998 29498 18.51 0.64 12 0.12 5462.00 158764.00 152900 20240516 -33.88 89400 20241115 13.09 117400 -13.88 20250226 92300 9.53 20250203 152900 -33.88 20240516 89400 13.09 20241115 0.26 N 001040 5000 1466 억 4249054 N N 99 N 00 N