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
001120/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
20250306,160115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26500,400,2,1.53,11188516700,419563,161.37,26300,27100,26300,33900,18300,26100,26667.21,21.45,0,11550,26833,26466,25983,25616,25133,26650,25800,1938,7800,5000,19830,50,1,38760000,10271,8.77,0.44,12,1.08,3021.00,59671.00,35950,20240521,-26.29,23900,20250203,10.88,29200,-9.25,20250219,23900,10.88,20250203,35950,-26.29,20240521,23900,10.88,20250203,1.42,N,001120,5000,1938 억,,8315523,N,N,425,N,00,N
20250306,150114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26300,200,2,0.77,10607966650,397589,152.92,26300,27100,26300,33900,18300,26100,26680.73,21.45,0,8754,26833,26466,25983,25616,25133,26650,25800,1938,7800,5000,19830,50,1,38760000,10194,8.71,0.44,12,1.03,3021.00,59671.00,35950,20240521,-26.84,23900,20250203,10.04,29200,-9.93,20250219,23900,10.04,20250203,35950,-26.84,20240521,23900,10.04,20250203,1.42,N,001120,5000,1938 억,,8315523,N,N,794,N,00,N
20250306,140115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26500,400,2,1.53,9415237275,352404,135.54,26300,27100,26300,33900,18300,26100,26717.17,21.45,0,6194,26833,26466,25983,25616,25133,26650,25800,1938,7800,5000,19830,50,1,38760000,10271,8.77,0.44,12,0.91,3021.00,59671.00,35950,20240521,-26.29,23900,20250203,10.88,29200,-9.25,20250219,23900,10.88,20250203,35950,-26.29,20240521,23900,10.88,20250203,1.42,N,001120,5000,1938 억,,8315523,N,N,794,N,00,N
20250306,130114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26650,550,2,2.11,8678803575,324664,124.87,26300,27100,26300,33900,18300,26100,26731.65,21.45,0,5072,26833,26466,25983,25616,25133,26650,25800,1938,7800,5000,19830,50,1,38760000,10330,8.82,0.45,12,0.84,3021.00,59671.00,35950,20240521,-25.87,23900,20250203,11.51,29200,-8.73,20250219,23900,11.51,20250203,35950,-25.87,20240521,23900,11.51,20250203,1.42,N,001120,5000,1938 억,,8315523,N,N,794,N,00,N
20250306,120115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26600,500,2,1.92,8075606950,301990,116.15,26300,27100,26300,33900,18300,26100,26741.31,21.45,0,5717,26833,26466,25983,25616,25133,26650,25800,1938,7800,5000,19830,50,1,38760000,10310,8.81,0.45,12,0.78,3021.00,59671.00,35950,20240521,-26.01,23900,20250203,11.30,29200,-8.90,20250219,23900,11.30,20250203,35950,-26.01,20240521,23900,11.30,20250203,1.42,N,001120,5000,1938 억,,8315523,N,N,794,N,00,N
20250306,110115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26550,450,2,1.72,7391219950,276232,106.24,26300,27100,26300,33900,18300,26100,26757.29,21.45,0,13756,26833,26466,25983,25616,25133,26650,25800,1938,7800,5000,19830,50,1,38760000,10291,8.79,0.44,12,0.71,3021.00,59671.00,35950,20240521,-26.15,23900,20250203,11.09,29200,-9.08,20250219,23900,11.09,20250203,35950,-26.15,20240521,23900,11.09,20250203,1.42,N,001120,5000,1938 억,,8315523,N,N,794,N,00,N
20250306,100115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26550,450,2,1.72,6454434700,241005,92.69,26300,27100,26300,33900,18300,26100,26781.33,21.45,0,25311,26833,26466,25983,25616,25133,26650,25800,1938,7800,5000,19830,50,1,38760000,10291,8.79,0.44,12,0.62,3021.00,59671.00,35950,20240521,-26.15,23900,20250203,11.09,29200,-9.08,20250219,23900,11.09,20250203,35950,-26.15,20240521,23900,11.09,20250203,1.42,N,001120,5000,1938 억,,8315523,N,N,794,N,00,N
20250306,090115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26550,450,2,1.72,348828050,13195,5.07,26300,26600,26300,33900,18300,26100,26436.38,21.45,0,3155,26833,26466,25983,25616,25133,26650,25800,1938,7800,5000,19830,50,1,38760000,10291,8.79,0.44,12,0.03,3021.00,59671.00,35950,20240521,-26.15,23900,20250203,11.09,29200,-9.08,20250219,23900,11.09,20250203,35950,-26.15,20240521,23900,11.09,20250203,1.42,N,001120,5000,1938 억,,8315523,N,N,794,N,00,N
20250305,160114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26100,500,2,1.95,6734840750,258870,107.18,25600,26350,25500,33250,17950,25600,26016.30,21.31,0,21831,26233,25916,25558,25241,24883,26075,25400,1938,7650,5000,19450,50,1,38760000,10116,8.64,0.44,12,0.67,3021.00,59671.00,35950,20240521,-27.40,23900,20250203,9.21,29200,-10.62,20250219,23900,9.21,20250203,35950,-27.40,20240521,23900,9.21,20250203,1.40,N,001120,5000,1938 억,,8259929,N,N,667,N,00,N
20250305,150115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26100,500,2,1.95,6046366050,232463,96.24,25600,26350,25500,33250,17950,25600,26010.01,21.31,0,26046,26233,25916,25558,25241,24883,26075,25400,1938,7650,5000,19450,50,1,38760000,10116,8.64,0.44,12,0.60,3021.00,59671.00,35950,20240521,-27.40,23900,20250203,9.21,29200,-10.62,20250219,23900,9.21,20250203,35950,-27.40,20240521,23900,9.21,20250203,1.40,N,001120,5000,1938 억,,8259929,N,N,700,N,00,N
20250305,140114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26250,650,2,2.54,4909902350,188977,78.24,25600,26350,25500,33250,17950,25600,25981.48,21.31,0,25390,26233,25916,25558,25241,24883,26075,25400,1938,7650,5000,19450,50,1,38760000,10175,8.69,0.44,12,0.49,3021.00,59671.00,35950,20240521,-26.98,23900,20250203,9.83,29200,-10.10,20250219,23900,9.83,20250203,35950,-26.98,20240521,23900,9.83,20250203,1.40,N,001120,5000,1938 억,,8259929,N,N,700,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 160115 55 40.00 KOSPI200 유통 N N N Y 40 N 26500 400 2 1.53 11188516700 419563 161.37 26300 27100 26300 33900 18300 26100 26667.21 21.45 0 11550 26833 26466 25983 25616 25133 26650 25800 1938 7800 5000 19830 50 1 38760000 10271 8.77 0.44 12 1.08 3021.00 59671.00 35950 20240521 -26.29 23900 20250203 10.88 29200 -9.25 20250219 23900 10.88 20250203 35950 -26.29 20240521 23900 10.88 20250203 1.42 N 001120 5000 1938 억 8315523 N N 425 N 00 N
3 20250306 150114 55 40.00 KOSPI200 유통 N N N Y 40 N 26300 200 2 0.77 10607966650 397589 152.92 26300 27100 26300 33900 18300 26100 26680.73 21.45 0 8754 26833 26466 25983 25616 25133 26650 25800 1938 7800 5000 19830 50 1 38760000 10194 8.71 0.44 12 1.03 3021.00 59671.00 35950 20240521 -26.84 23900 20250203 10.04 29200 -9.93 20250219 23900 10.04 20250203 35950 -26.84 20240521 23900 10.04 20250203 1.42 N 001120 5000 1938 억 8315523 N N 794 N 00 N
4 20250306 140115 55 40.00 KOSPI200 유통 N N N Y 40 N 26500 400 2 1.53 9415237275 352404 135.54 26300 27100 26300 33900 18300 26100 26717.17 21.45 0 6194 26833 26466 25983 25616 25133 26650 25800 1938 7800 5000 19830 50 1 38760000 10271 8.77 0.44 12 0.91 3021.00 59671.00 35950 20240521 -26.29 23900 20250203 10.88 29200 -9.25 20250219 23900 10.88 20250203 35950 -26.29 20240521 23900 10.88 20250203 1.42 N 001120 5000 1938 억 8315523 N N 794 N 00 N
5 20250306 130114 55 40.00 KOSPI200 유통 N N N Y 40 N 26650 550 2 2.11 8678803575 324664 124.87 26300 27100 26300 33900 18300 26100 26731.65 21.45 0 5072 26833 26466 25983 25616 25133 26650 25800 1938 7800 5000 19830 50 1 38760000 10330 8.82 0.45 12 0.84 3021.00 59671.00 35950 20240521 -25.87 23900 20250203 11.51 29200 -8.73 20250219 23900 11.51 20250203 35950 -25.87 20240521 23900 11.51 20250203 1.42 N 001120 5000 1938 억 8315523 N N 794 N 00 N
6 20250306 120115 55 40.00 KOSPI200 유통 N N N Y 40 N 26600 500 2 1.92 8075606950 301990 116.15 26300 27100 26300 33900 18300 26100 26741.31 21.45 0 5717 26833 26466 25983 25616 25133 26650 25800 1938 7800 5000 19830 50 1 38760000 10310 8.81 0.45 12 0.78 3021.00 59671.00 35950 20240521 -26.01 23900 20250203 11.30 29200 -8.90 20250219 23900 11.30 20250203 35950 -26.01 20240521 23900 11.30 20250203 1.42 N 001120 5000 1938 억 8315523 N N 794 N 00 N
7 20250306 110115 55 40.00 KOSPI200 유통 N N N Y 40 N 26550 450 2 1.72 7391219950 276232 106.24 26300 27100 26300 33900 18300 26100 26757.29 21.45 0 13756 26833 26466 25983 25616 25133 26650 25800 1938 7800 5000 19830 50 1 38760000 10291 8.79 0.44 12 0.71 3021.00 59671.00 35950 20240521 -26.15 23900 20250203 11.09 29200 -9.08 20250219 23900 11.09 20250203 35950 -26.15 20240521 23900 11.09 20250203 1.42 N 001120 5000 1938 억 8315523 N N 794 N 00 N
8 20250306 100115 55 40.00 KOSPI200 유통 N N N Y 40 N 26550 450 2 1.72 6454434700 241005 92.69 26300 27100 26300 33900 18300 26100 26781.33 21.45 0 25311 26833 26466 25983 25616 25133 26650 25800 1938 7800 5000 19830 50 1 38760000 10291 8.79 0.44 12 0.62 3021.00 59671.00 35950 20240521 -26.15 23900 20250203 11.09 29200 -9.08 20250219 23900 11.09 20250203 35950 -26.15 20240521 23900 11.09 20250203 1.42 N 001120 5000 1938 억 8315523 N N 794 N 00 N
9 20250306 090115 55 40.00 KOSPI200 유통 N N N Y 40 N 26550 450 2 1.72 348828050 13195 5.07 26300 26600 26300 33900 18300 26100 26436.38 21.45 0 3155 26833 26466 25983 25616 25133 26650 25800 1938 7800 5000 19830 50 1 38760000 10291 8.79 0.44 12 0.03 3021.00 59671.00 35950 20240521 -26.15 23900 20250203 11.09 29200 -9.08 20250219 23900 11.09 20250203 35950 -26.15 20240521 23900 11.09 20250203 1.42 N 001120 5000 1938 억 8315523 N N 794 N 00 N
10 20250305 160114 55 40.00 KOSPI200 유통 N N N Y 40 N 26100 500 2 1.95 6734840750 258870 107.18 25600 26350 25500 33250 17950 25600 26016.30 21.31 0 21831 26233 25916 25558 25241 24883 26075 25400 1938 7650 5000 19450 50 1 38760000 10116 8.64 0.44 12 0.67 3021.00 59671.00 35950 20240521 -27.40 23900 20250203 9.21 29200 -10.62 20250219 23900 9.21 20250203 35950 -27.40 20240521 23900 9.21 20250203 1.40 N 001120 5000 1938 억 8259929 N N 667 N 00 N
11 20250305 150115 55 40.00 KOSPI200 유통 N N N Y 40 N 26100 500 2 1.95 6046366050 232463 96.24 25600 26350 25500 33250 17950 25600 26010.01 21.31 0 26046 26233 25916 25558 25241 24883 26075 25400 1938 7650 5000 19450 50 1 38760000 10116 8.64 0.44 12 0.60 3021.00 59671.00 35950 20240521 -27.40 23900 20250203 9.21 29200 -10.62 20250219 23900 9.21 20250203 35950 -27.40 20240521 23900 9.21 20250203 1.40 N 001120 5000 1938 억 8259929 N N 700 N 00 N
12 20250305 140114 55 40.00 KOSPI200 유통 N N N Y 40 N 26250 650 2 2.54 4909902350 188977 78.24 25600 26350 25500 33250 17950 25600 25981.48 21.31 0 25390 26233 25916 25558 25241 24883 26075 25400 1938 7650 5000 19450 50 1 38760000 10175 8.69 0.44 12 0.49 3021.00 59671.00 35950 20240521 -26.98 23900 20250203 9.83 29200 -10.10 20250219 23900 9.83 20250203 35950 -26.98 20240521 23900 9.83 20250203 1.40 N 001120 5000 1938 억 8259929 N N 700 N 00 N