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
010060/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
20250306,160240,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,81000,600,2,0.75,5947342150,72981,114.72,79800,82900,79800,104500,56300,80400,81491.72,20.33,0,-11567,83933,82166,79833,78066,75733,83050,78950,1069,24100,5000,59490,100,1,18814917,15240,2.25,0.43,12,0.39,36019.00,188949.00,107300,20240523,-24.51,54900,20241209,47.54,85900,-5.70,20250220,57900,39.90,20250102,107300,-24.51,20240523,54900,47.54,20241209,0.95,N,010060,5000,1068 억,,3825835,N,N,250,N,00,N
20250306,150240,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,81100,700,2,0.87,5386566650,66066,103.85,79800,82900,79800,104500,56300,80400,81533.16,20.33,0,-9142,83933,82166,79833,78066,75733,83050,78950,1069,24100,5000,59490,100,1,18814917,15259,2.25,0.43,12,0.35,36019.00,188949.00,107300,20240523,-24.42,54900,20241209,47.72,85900,-5.59,20250220,57900,40.07,20250102,107300,-24.42,20240523,54900,47.72,20241209,0.95,N,010060,5000,1068 억,,3825835,N,N,232,N,00,N
20250306,140240,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,81100,700,2,0.87,4656114200,57059,89.70,79800,82900,79800,104500,56300,80400,81601.81,20.33,0,-6851,83933,82166,79833,78066,75733,83050,78950,1069,24100,5000,59490,100,1,18814917,15259,2.25,0.43,12,0.30,36019.00,188949.00,107300,20240523,-24.42,54900,20241209,47.72,85900,-5.59,20250220,57900,40.07,20250102,107300,-24.42,20240523,54900,47.72,20241209,0.95,N,010060,5000,1068 억,,3825835,N,N,232,N,00,N
20250306,130239,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,81000,600,2,0.75,4072481600,49852,78.37,79800,82900,79800,104500,56300,80400,81691.52,20.33,0,-5481,83933,82166,79833,78066,75733,83050,78950,1069,24100,5000,59490,100,1,18814917,15240,2.25,0.43,12,0.26,36019.00,188949.00,107300,20240523,-24.51,54900,20241209,47.54,85900,-5.70,20250220,57900,39.90,20250102,107300,-24.51,20240523,54900,47.54,20241209,0.95,N,010060,5000,1068 억,,3825835,N,N,232,N,00,N
20250306,120240,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,81400,1000,2,1.24,3444759000,42135,66.24,79800,82900,79800,104500,56300,80400,81755.38,20.33,0,-1552,83933,82166,79833,78066,75733,83050,78950,1069,24100,5000,59490,100,1,18814917,15315,2.26,0.43,12,0.22,36019.00,188949.00,107300,20240523,-24.14,54900,20241209,48.27,85900,-5.24,20250220,57900,40.59,20250102,107300,-24.14,20240523,54900,48.27,20241209,0.95,N,010060,5000,1068 억,,3825835,N,N,232,N,00,N
20250306,110239,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,81300,900,2,1.12,2908084400,35513,55.83,79800,82900,79800,104500,56300,80400,81888.01,20.33,0,934,83933,82166,79833,78066,75733,83050,78950,1069,24100,5000,59490,100,1,18814917,15297,2.26,0.43,12,0.19,36019.00,188949.00,107300,20240523,-24.23,54900,20241209,48.09,85900,-5.36,20250220,57900,40.41,20250102,107300,-24.23,20240523,54900,48.09,20241209,0.95,N,010060,5000,1068 억,,3825835,N,N,232,N,00,N
20250306,100240,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,81400,1000,2,1.24,2196168800,26755,42.06,79800,82900,79800,104500,56300,80400,82084.61,20.33,0,3396,83933,82166,79833,78066,75733,83050,78950,1069,24100,5000,59490,100,1,18814917,15315,2.26,0.43,12,0.14,36019.00,188949.00,107300,20240523,-24.14,54900,20241209,48.27,85900,-5.24,20250220,57900,40.59,20250102,107300,-24.14,20240523,54900,48.27,20241209,0.95,N,010060,5000,1068 억,,3825835,N,N,232,N,00,N
20250306,090242,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,81600,1200,2,1.49,120179100,1487,2.34,79800,81600,79800,104500,56300,80400,80820.69,20.33,0,-478,83933,82166,79833,78066,75733,83050,78950,1069,24100,5000,59490,100,1,18814917,15353,2.27,0.43,12,0.01,36019.00,188949.00,107300,20240523,-23.95,54900,20241209,48.63,85900,-5.01,20250220,57900,40.93,20250102,107300,-23.95,20240523,54900,48.63,20241209,0.95,N,010060,5000,1068 억,,3825835,N,N,232,N,00,N
20250305,160238,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80400,2700,2,3.47,5076151950,63487,92.39,78400,81600,77500,101000,54400,77700,79955.72,20.23,0,6204,81900,79800,78400,76300,74900,79450,75950,1069,23300,5000,57490,100,1,18814917,15127,2.23,0.43,12,0.34,36019.00,188949.00,107300,20240523,-25.07,54900,20241209,46.45,85900,-6.40,20250220,57900,38.86,20250102,107300,-25.07,20240523,54900,46.45,20241209,0.98,N,010060,5000,1068 억,,3805872,N,N,232,N,00,N
20250305,150239,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80400,2700,2,3.47,4715941550,59004,85.86,78400,81600,77500,101000,54400,77700,79925.79,20.23,0,6623,81900,79800,78400,76300,74900,79450,75950,1069,23300,5000,57490,100,1,18814917,15127,2.23,0.43,12,0.31,36019.00,188949.00,107300,20240523,-25.07,54900,20241209,46.45,85900,-6.40,20250220,57900,38.86,20250102,107300,-25.07,20240523,54900,46.45,20241209,0.98,N,010060,5000,1068 억,,3805872,N,N,618,N,00,N
20250305,140237,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80700,3000,2,3.86,3912974050,48983,71.28,78400,81600,77500,101000,54400,77700,79884.33,20.23,0,4683,81900,79800,78400,76300,74900,79450,75950,1069,23300,5000,57490,100,1,18814917,15184,2.24,0.43,12,0.26,36019.00,188949.00,107300,20240523,-24.79,54900,20241209,46.99,85900,-6.05,20250220,57900,39.38,20250102,107300,-24.79,20240523,54900,46.99,20241209,0.98,N,010060,5000,1068 억,,3805872,N,N,618,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 160240 55 30.00 KOSPI200 금융 N N N Y 40 N 81000 600 2 0.75 5947342150 72981 114.72 79800 82900 79800 104500 56300 80400 81491.72 20.33 0 -11567 83933 82166 79833 78066 75733 83050 78950 1069 24100 5000 59490 100 1 18814917 15240 2.25 0.43 12 0.39 36019.00 188949.00 107300 20240523 -24.51 54900 20241209 47.54 85900 -5.70 20250220 57900 39.90 20250102 107300 -24.51 20240523 54900 47.54 20241209 0.95 N 010060 5000 1068 억 3825835 N N 250 N 00 N
3 20250306 150240 55 30.00 KOSPI200 금융 N N N Y 40 N 81100 700 2 0.87 5386566650 66066 103.85 79800 82900 79800 104500 56300 80400 81533.16 20.33 0 -9142 83933 82166 79833 78066 75733 83050 78950 1069 24100 5000 59490 100 1 18814917 15259 2.25 0.43 12 0.35 36019.00 188949.00 107300 20240523 -24.42 54900 20241209 47.72 85900 -5.59 20250220 57900 40.07 20250102 107300 -24.42 20240523 54900 47.72 20241209 0.95 N 010060 5000 1068 억 3825835 N N 232 N 00 N
4 20250306 140240 55 30.00 KOSPI200 금융 N N N Y 40 N 81100 700 2 0.87 4656114200 57059 89.70 79800 82900 79800 104500 56300 80400 81601.81 20.33 0 -6851 83933 82166 79833 78066 75733 83050 78950 1069 24100 5000 59490 100 1 18814917 15259 2.25 0.43 12 0.30 36019.00 188949.00 107300 20240523 -24.42 54900 20241209 47.72 85900 -5.59 20250220 57900 40.07 20250102 107300 -24.42 20240523 54900 47.72 20241209 0.95 N 010060 5000 1068 억 3825835 N N 232 N 00 N
5 20250306 130239 55 30.00 KOSPI200 금융 N N N Y 40 N 81000 600 2 0.75 4072481600 49852 78.37 79800 82900 79800 104500 56300 80400 81691.52 20.33 0 -5481 83933 82166 79833 78066 75733 83050 78950 1069 24100 5000 59490 100 1 18814917 15240 2.25 0.43 12 0.26 36019.00 188949.00 107300 20240523 -24.51 54900 20241209 47.54 85900 -5.70 20250220 57900 39.90 20250102 107300 -24.51 20240523 54900 47.54 20241209 0.95 N 010060 5000 1068 억 3825835 N N 232 N 00 N
6 20250306 120240 55 30.00 KOSPI200 금융 N N N Y 40 N 81400 1000 2 1.24 3444759000 42135 66.24 79800 82900 79800 104500 56300 80400 81755.38 20.33 0 -1552 83933 82166 79833 78066 75733 83050 78950 1069 24100 5000 59490 100 1 18814917 15315 2.26 0.43 12 0.22 36019.00 188949.00 107300 20240523 -24.14 54900 20241209 48.27 85900 -5.24 20250220 57900 40.59 20250102 107300 -24.14 20240523 54900 48.27 20241209 0.95 N 010060 5000 1068 억 3825835 N N 232 N 00 N
7 20250306 110239 55 30.00 KOSPI200 금융 N N N Y 40 N 81300 900 2 1.12 2908084400 35513 55.83 79800 82900 79800 104500 56300 80400 81888.01 20.33 0 934 83933 82166 79833 78066 75733 83050 78950 1069 24100 5000 59490 100 1 18814917 15297 2.26 0.43 12 0.19 36019.00 188949.00 107300 20240523 -24.23 54900 20241209 48.09 85900 -5.36 20250220 57900 40.41 20250102 107300 -24.23 20240523 54900 48.09 20241209 0.95 N 010060 5000 1068 억 3825835 N N 232 N 00 N
8 20250306 100240 55 30.00 KOSPI200 금융 N N N Y 40 N 81400 1000 2 1.24 2196168800 26755 42.06 79800 82900 79800 104500 56300 80400 82084.61 20.33 0 3396 83933 82166 79833 78066 75733 83050 78950 1069 24100 5000 59490 100 1 18814917 15315 2.26 0.43 12 0.14 36019.00 188949.00 107300 20240523 -24.14 54900 20241209 48.27 85900 -5.24 20250220 57900 40.59 20250102 107300 -24.14 20240523 54900 48.27 20241209 0.95 N 010060 5000 1068 억 3825835 N N 232 N 00 N
9 20250306 090242 55 30.00 KOSPI200 금융 N N N Y 40 N 81600 1200 2 1.49 120179100 1487 2.34 79800 81600 79800 104500 56300 80400 80820.69 20.33 0 -478 83933 82166 79833 78066 75733 83050 78950 1069 24100 5000 59490 100 1 18814917 15353 2.27 0.43 12 0.01 36019.00 188949.00 107300 20240523 -23.95 54900 20241209 48.63 85900 -5.01 20250220 57900 40.93 20250102 107300 -23.95 20240523 54900 48.63 20241209 0.95 N 010060 5000 1068 억 3825835 N N 232 N 00 N
10 20250305 160238 55 30.00 KOSPI200 금융 N N N Y 40 N 80400 2700 2 3.47 5076151950 63487 92.39 78400 81600 77500 101000 54400 77700 79955.72 20.23 0 6204 81900 79800 78400 76300 74900 79450 75950 1069 23300 5000 57490 100 1 18814917 15127 2.23 0.43 12 0.34 36019.00 188949.00 107300 20240523 -25.07 54900 20241209 46.45 85900 -6.40 20250220 57900 38.86 20250102 107300 -25.07 20240523 54900 46.45 20241209 0.98 N 010060 5000 1068 억 3805872 N N 232 N 00 N
11 20250305 150239 55 30.00 KOSPI200 금융 N N N Y 40 N 80400 2700 2 3.47 4715941550 59004 85.86 78400 81600 77500 101000 54400 77700 79925.79 20.23 0 6623 81900 79800 78400 76300 74900 79450 75950 1069 23300 5000 57490 100 1 18814917 15127 2.23 0.43 12 0.31 36019.00 188949.00 107300 20240523 -25.07 54900 20241209 46.45 85900 -6.40 20250220 57900 38.86 20250102 107300 -25.07 20240523 54900 46.45 20241209 0.98 N 010060 5000 1068 억 3805872 N N 618 N 00 N
12 20250305 140237 55 30.00 KOSPI200 금융 N N N Y 40 N 80700 3000 2 3.86 3912974050 48983 71.28 78400 81600 77500 101000 54400 77700 79884.33 20.23 0 4683 81900 79800 78400 76300 74900 79450 75950 1069 23300 5000 57490 100 1 18814917 15184 2.24 0.43 12 0.26 36019.00 188949.00 107300 20240523 -24.79 54900 20241209 46.99 85900 -6.05 20250220 57900 39.38 20250102 107300 -24.79 20240523 54900 46.99 20241209 0.98 N 010060 5000 1068 억 3805872 N N 618 N 00 N