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
001800/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
20250306,160124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15340,190,2,1.25,1796900745,117646,86.09,15180,15360,15170,19690,10610,15150,15273.80,8.52,0,47710,15470,15310,15130,14970,14790,15390,15050,313,4540,500,11810,10,1,62645422,9610,11.22,0.44,12,0.19,1367.00,35248.00,17090,20241031,-10.24,13700,20240419,11.97,15910,-3.58,20250224,14650,4.71,20250116,17090,-10.24,20241031,13700,11.97,20240419,0.14,N,001800,500,313 억,,5338355,N,N,339,N,00,N
20250306,150124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15260,110,2,0.73,1591093655,104191,76.25,15180,15360,15170,19690,10610,15150,15270.94,8.52,0,43887,15470,15310,15130,14970,14790,15390,15050,313,4540,500,11810,10,1,62645422,9560,11.16,0.43,12,0.17,1367.00,35248.00,17090,20241031,-10.71,13700,20240419,11.39,15910,-4.09,20250224,14650,4.16,20250116,17090,-10.71,20241031,13700,11.39,20240419,0.14,N,001800,500,313 억,,5338355,N,N,572,N,00,N
20250306,140124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15240,90,2,0.59,1346690550,88164,64.52,15180,15360,15170,19690,10610,15150,15274.84,8.52,0,41645,15470,15310,15130,14970,14790,15390,15050,313,4540,500,11810,10,1,62645422,9547,11.15,0.43,12,0.14,1367.00,35248.00,17090,20241031,-10.83,13700,20240419,11.24,15910,-4.21,20250224,14650,4.03,20250116,17090,-10.83,20241031,13700,11.24,20240419,0.14,N,001800,500,313 억,,5338355,N,N,572,N,00,N
20250306,130124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15260,110,2,0.73,1207453355,79042,57.84,15180,15360,15170,19690,10610,15150,15276.11,8.52,0,40053,15470,15310,15130,14970,14790,15390,15050,313,4540,500,11810,10,1,62645422,9560,11.16,0.43,12,0.13,1367.00,35248.00,17090,20241031,-10.71,13700,20240419,11.39,15910,-4.09,20250224,14650,4.16,20250116,17090,-10.71,20241031,13700,11.39,20240419,0.14,N,001800,500,313 억,,5338355,N,N,572,N,00,N
20250306,120125,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15250,100,2,0.66,1005051690,65789,48.14,15180,15360,15170,19690,10610,15150,15276.91,8.52,0,36113,15470,15310,15130,14970,14790,15390,15050,313,4540,500,11810,10,1,62645422,9553,11.16,0.43,12,0.11,1367.00,35248.00,17090,20241031,-10.77,13700,20240419,11.31,15910,-4.15,20250224,14650,4.10,20250116,17090,-10.77,20241031,13700,11.31,20240419,0.14,N,001800,500,313 억,,5338355,N,N,572,N,00,N
20250306,110124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15280,130,2,0.86,841752105,55097,40.32,15180,15360,15170,19690,10610,15150,15277.65,8.52,0,34954,15470,15310,15130,14970,14790,15390,15050,313,4540,500,11810,10,1,62645422,9572,11.18,0.43,12,0.09,1367.00,35248.00,17090,20241031,-10.59,13700,20240419,11.53,15910,-3.96,20250224,14650,4.30,20250116,17090,-10.59,20241031,13700,11.53,20240419,0.14,N,001800,500,313 억,,5338355,N,N,572,N,00,N
20250306,100124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15260,110,2,0.73,693020550,45375,33.21,15180,15360,15170,19690,10610,15150,15273.19,8.52,0,28092,15470,15310,15130,14970,14790,15390,15050,313,4540,500,11810,10,1,62645422,9560,11.16,0.43,12,0.07,1367.00,35248.00,17090,20241031,-10.71,13700,20240419,11.39,15910,-4.09,20250224,14650,4.16,20250116,17090,-10.71,20241031,13700,11.39,20240419,0.14,N,001800,500,313 억,,5338355,N,N,572,N,00,N
20250306,090125,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15200,50,2,0.33,7076110,466,0.34,15180,15200,15180,19690,10610,15150,15185.16,8.52,0,-156,15470,15310,15130,14970,14790,15390,15050,313,4540,500,11810,10,1,62645422,9522,11.12,0.43,12,0.00,1367.00,35248.00,17090,20241031,-11.06,13700,20240419,10.95,15910,-4.46,20250224,14650,3.75,20250116,17090,-11.06,20241031,13700,10.95,20240419,0.14,N,001800,500,313 억,,5338355,N,N,572,N,00,N
20250305,160124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15150,160,2,1.07,2072595630,136584,81.08,14990,15290,14950,19480,10500,14990,15174.53,8.47,0,11257,15236,15112,15016,14892,14796,15175,14955,313,4490,500,11690,10,1,62645422,9491,11.08,0.43,12,0.22,1367.00,35248.00,17090,20241031,-11.35,13700,20240419,10.58,15910,-4.78,20250224,14650,3.41,20250116,17090,-11.35,20241031,13700,10.58,20240419,0.15,N,001800,500,313 억,,5307443,N,N,572,N,00,N
20250305,150124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15190,200,2,1.33,1928401995,127087,75.44,14990,15290,14950,19480,10500,14990,15173.87,8.47,0,9762,15236,15112,15016,14892,14796,15175,14955,313,4490,500,11690,10,1,62645422,9516,11.11,0.43,12,0.20,1367.00,35248.00,17090,20241031,-11.12,13700,20240419,10.88,15910,-4.53,20250224,14650,3.69,20250116,17090,-11.12,20241031,13700,10.88,20240419,0.15,N,001800,500,313 억,,5307443,N,N,107,N,00,N
20250305,140124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15160,170,2,1.13,1474267515,97297,57.76,14990,15250,14950,19480,10500,14990,15152.24,8.47,0,15364,15236,15112,15016,14892,14796,15175,14955,313,4490,500,11690,10,1,62645422,9497,11.09,0.43,12,0.16,1367.00,35248.00,17090,20241031,-11.29,13700,20240419,10.66,15910,-4.71,20250224,14650,3.48,20250116,17090,-11.29,20241031,13700,10.66,20240419,0.15,N,001800,500,313 억,,5307443,N,N,107,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 160124 55 60.00 KOSPI200 금융 N N N Y 60 N 15340 190 2 1.25 1796900745 117646 86.09 15180 15360 15170 19690 10610 15150 15273.80 8.52 0 47710 15470 15310 15130 14970 14790 15390 15050 313 4540 500 11810 10 1 62645422 9610 11.22 0.44 12 0.19 1367.00 35248.00 17090 20241031 -10.24 13700 20240419 11.97 15910 -3.58 20250224 14650 4.71 20250116 17090 -10.24 20241031 13700 11.97 20240419 0.14 N 001800 500 313 억 5338355 N N 339 N 00 N
3 20250306 150124 55 60.00 KOSPI200 금융 N N N Y 60 N 15260 110 2 0.73 1591093655 104191 76.25 15180 15360 15170 19690 10610 15150 15270.94 8.52 0 43887 15470 15310 15130 14970 14790 15390 15050 313 4540 500 11810 10 1 62645422 9560 11.16 0.43 12 0.17 1367.00 35248.00 17090 20241031 -10.71 13700 20240419 11.39 15910 -4.09 20250224 14650 4.16 20250116 17090 -10.71 20241031 13700 11.39 20240419 0.14 N 001800 500 313 억 5338355 N N 572 N 00 N
4 20250306 140124 55 60.00 KOSPI200 금융 N N N Y 60 N 15240 90 2 0.59 1346690550 88164 64.52 15180 15360 15170 19690 10610 15150 15274.84 8.52 0 41645 15470 15310 15130 14970 14790 15390 15050 313 4540 500 11810 10 1 62645422 9547 11.15 0.43 12 0.14 1367.00 35248.00 17090 20241031 -10.83 13700 20240419 11.24 15910 -4.21 20250224 14650 4.03 20250116 17090 -10.83 20241031 13700 11.24 20240419 0.14 N 001800 500 313 억 5338355 N N 572 N 00 N
5 20250306 130124 55 60.00 KOSPI200 금융 N N N Y 60 N 15260 110 2 0.73 1207453355 79042 57.84 15180 15360 15170 19690 10610 15150 15276.11 8.52 0 40053 15470 15310 15130 14970 14790 15390 15050 313 4540 500 11810 10 1 62645422 9560 11.16 0.43 12 0.13 1367.00 35248.00 17090 20241031 -10.71 13700 20240419 11.39 15910 -4.09 20250224 14650 4.16 20250116 17090 -10.71 20241031 13700 11.39 20240419 0.14 N 001800 500 313 억 5338355 N N 572 N 00 N
6 20250306 120125 55 60.00 KOSPI200 금융 N N N Y 60 N 15250 100 2 0.66 1005051690 65789 48.14 15180 15360 15170 19690 10610 15150 15276.91 8.52 0 36113 15470 15310 15130 14970 14790 15390 15050 313 4540 500 11810 10 1 62645422 9553 11.16 0.43 12 0.11 1367.00 35248.00 17090 20241031 -10.77 13700 20240419 11.31 15910 -4.15 20250224 14650 4.10 20250116 17090 -10.77 20241031 13700 11.31 20240419 0.14 N 001800 500 313 억 5338355 N N 572 N 00 N
7 20250306 110124 55 60.00 KOSPI200 금융 N N N Y 60 N 15280 130 2 0.86 841752105 55097 40.32 15180 15360 15170 19690 10610 15150 15277.65 8.52 0 34954 15470 15310 15130 14970 14790 15390 15050 313 4540 500 11810 10 1 62645422 9572 11.18 0.43 12 0.09 1367.00 35248.00 17090 20241031 -10.59 13700 20240419 11.53 15910 -3.96 20250224 14650 4.30 20250116 17090 -10.59 20241031 13700 11.53 20240419 0.14 N 001800 500 313 억 5338355 N N 572 N 00 N
8 20250306 100124 55 60.00 KOSPI200 금융 N N N Y 60 N 15260 110 2 0.73 693020550 45375 33.21 15180 15360 15170 19690 10610 15150 15273.19 8.52 0 28092 15470 15310 15130 14970 14790 15390 15050 313 4540 500 11810 10 1 62645422 9560 11.16 0.43 12 0.07 1367.00 35248.00 17090 20241031 -10.71 13700 20240419 11.39 15910 -4.09 20250224 14650 4.16 20250116 17090 -10.71 20241031 13700 11.39 20240419 0.14 N 001800 500 313 억 5338355 N N 572 N 00 N
9 20250306 090125 55 60.00 KOSPI200 금융 N N N Y 60 N 15200 50 2 0.33 7076110 466 0.34 15180 15200 15180 19690 10610 15150 15185.16 8.52 0 -156 15470 15310 15130 14970 14790 15390 15050 313 4540 500 11810 10 1 62645422 9522 11.12 0.43 12 0.00 1367.00 35248.00 17090 20241031 -11.06 13700 20240419 10.95 15910 -4.46 20250224 14650 3.75 20250116 17090 -11.06 20241031 13700 10.95 20240419 0.14 N 001800 500 313 억 5338355 N N 572 N 00 N
10 20250305 160124 55 60.00 KOSPI200 금융 N N N Y 60 N 15150 160 2 1.07 2072595630 136584 81.08 14990 15290 14950 19480 10500 14990 15174.53 8.47 0 11257 15236 15112 15016 14892 14796 15175 14955 313 4490 500 11690 10 1 62645422 9491 11.08 0.43 12 0.22 1367.00 35248.00 17090 20241031 -11.35 13700 20240419 10.58 15910 -4.78 20250224 14650 3.41 20250116 17090 -11.35 20241031 13700 10.58 20240419 0.15 N 001800 500 313 억 5307443 N N 572 N 00 N
11 20250305 150124 55 60.00 KOSPI200 금융 N N N Y 60 N 15190 200 2 1.33 1928401995 127087 75.44 14990 15290 14950 19480 10500 14990 15173.87 8.47 0 9762 15236 15112 15016 14892 14796 15175 14955 313 4490 500 11690 10 1 62645422 9516 11.11 0.43 12 0.20 1367.00 35248.00 17090 20241031 -11.12 13700 20240419 10.88 15910 -4.53 20250224 14650 3.69 20250116 17090 -11.12 20241031 13700 10.88 20240419 0.15 N 001800 500 313 억 5307443 N N 107 N 00 N
12 20250305 140124 55 60.00 KOSPI200 금융 N N N Y 60 N 15160 170 2 1.13 1474267515 97297 57.76 14990 15250 14950 19480 10500 14990 15152.24 8.47 0 15364 15236 15112 15016 14892 14796 15175 14955 313 4490 500 11690 10 1 62645422 9497 11.09 0.43 12 0.16 1367.00 35248.00 17090 20241031 -11.29 13700 20240419 10.66 15910 -4.71 20250224 14650 3.48 20250116 17090 -11.29 20241031 13700 10.66 20240419 0.15 N 001800 500 313 억 5307443 N N 107 N 00 N