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
024110/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
20250306,160337,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15490,150,2,0.98,15886659840,1031854,89.08,15380,15500,15280,19940,10740,15340,15395.98,14.02,0,-284238,15746,15542,15396,15192,15046,15470,15120,39871,4600,5000,11650,10,1,797425869,123521,4.63,0.39,12,0.13,3348.00,39698.00,16010,20240315,-3.25,12510,20240415,23.82,15870,-2.39,20250304,14310,8.25,20250106,16010,-3.25,20240315,12510,23.82,20240415,0.06,N,024110,5000,39871 억,,111764644,N,N,1670,N,00,N
20250306,150337,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15440,100,2,0.65,13313022160,865535,74.72,15380,15500,15280,19940,10740,15340,15381.26,14.02,0,-272239,15746,15542,15396,15192,15046,15470,15120,39871,4600,5000,11650,10,1,797425869,123123,4.61,0.39,12,0.11,3348.00,39698.00,16010,20240315,-3.56,12510,20240415,23.42,15870,-2.71,20250304,14310,7.90,20250106,16010,-3.56,20240315,12510,23.42,20240415,0.06,N,024110,5000,39871 억,,111764644,N,N,7989,N,00,N
20250306,140337,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15390,50,2,0.33,11234465175,730573,63.07,15380,15500,15280,19940,10740,15340,15377.61,14.02,0,-256297,15746,15542,15396,15192,15046,15470,15120,39871,4600,5000,11650,10,1,797425869,122724,4.60,0.39,12,0.09,3348.00,39698.00,16010,20240315,-3.87,12510,20240415,23.02,15870,-3.02,20250304,14310,7.55,20250106,16010,-3.87,20240315,12510,23.02,20240415,0.06,N,024110,5000,39871 억,,111764644,N,N,7989,N,00,N
20250306,130337,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15390,50,2,0.33,9832708555,639447,55.20,15380,15500,15280,19940,10740,15340,15376.89,14.02,0,-232522,15746,15542,15396,15192,15046,15470,15120,39871,4600,5000,11650,10,1,797425869,122724,4.60,0.39,12,0.08,3348.00,39698.00,16010,20240315,-3.87,12510,20240415,23.02,15870,-3.02,20250304,14310,7.55,20250106,16010,-3.87,20240315,12510,23.02,20240415,0.06,N,024110,5000,39871 억,,111764644,N,N,7989,N,00,N
20250306,120337,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15370,30,2,0.20,8412880705,547071,47.23,15380,15500,15280,19940,10740,15340,15378.04,14.02,0,-202453,15746,15542,15396,15192,15046,15470,15120,39871,4600,5000,11650,10,1,797425869,122564,4.59,0.39,12,0.07,3348.00,39698.00,16010,20240315,-4.00,12510,20240415,22.86,15870,-3.15,20250304,14310,7.41,20250106,16010,-4.00,20240315,12510,22.86,20240415,0.06,N,024110,5000,39871 억,,111764644,N,N,7989,N,00,N
20250306,110336,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15380,40,2,0.26,6630829330,431166,37.22,15380,15500,15280,19940,10740,15340,15378.83,14.02,0,-149017,15746,15542,15396,15192,15046,15470,15120,39871,4600,5000,11650,10,1,797425869,122644,4.59,0.39,12,0.05,3348.00,39698.00,16010,20240315,-3.94,12510,20240415,22.94,15870,-3.09,20250304,14310,7.48,20250106,16010,-3.94,20240315,12510,22.94,20240415,0.06,N,024110,5000,39871 억,,111764644,N,N,7989,N,00,N
20250306,100337,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15350,10,2,0.07,4841418840,314659,27.16,15380,15500,15280,19940,10740,15340,15386.24,14.02,0,-100750,15746,15542,15396,15192,15046,15470,15120,39871,4600,5000,11650,10,1,797425869,122405,4.58,0.39,12,0.04,3348.00,39698.00,16010,20240315,-4.12,12510,20240415,22.70,15870,-3.28,20250304,14310,7.27,20250106,16010,-4.12,20240315,12510,22.70,20240415,0.06,N,024110,5000,39871 억,,111764644,N,N,7989,N,00,N
20250306,090339,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15320,-20,5,-0.13,863993595,56277,4.86,15380,15420,15280,19940,10740,15340,15352.52,14.02,0,-38704,15746,15542,15396,15192,15046,15470,15120,39871,4600,5000,11650,10,1,797425869,122166,4.58,0.39,12,0.01,3348.00,39698.00,16010,20240315,-4.31,12510,20240415,22.46,15870,-3.47,20250304,14310,7.06,20250106,16010,-4.31,20240315,12510,22.46,20240415,0.06,N,024110,5000,39871 억,,111764644,N,N,7989,N,00,N
20250305,160334,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15340,-140,5,-0.90,17794898930,1157680,76.48,15540,15600,15250,20100,10840,15480,15371.12,14.07,0,-420123,16006,15742,15606,15342,15206,15675,15275,39871,4620,5000,11760,10,1,797425869,122325,4.58,0.39,12,0.15,3348.00,39698.00,16010,20240315,-4.18,12510,20240415,22.62,15870,-3.34,20250304,14310,7.20,20250106,16010,-4.18,20240315,12510,22.62,20240415,0.06,N,024110,5000,39871 억,,112166035,N,N,7989,N,00,N
20250305,150336,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15330,-150,5,-0.97,15876594865,1032613,68.22,15540,15600,15250,20100,10840,15480,15375.11,14.07,0,-387080,16006,15742,15606,15342,15206,15675,15275,39871,4620,5000,11760,10,1,797425869,122245,4.58,0.39,12,0.13,3348.00,39698.00,16010,20240315,-4.25,12510,20240415,22.54,15870,-3.40,20250304,14310,7.13,20250106,16010,-4.25,20240315,12510,22.54,20240415,0.06,N,024110,5000,39871 억,,112166035,N,N,24739,N,00,N
20250305,140333,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15350,-130,5,-0.84,13029407745,846815,55.94,15540,15600,15250,20100,10840,15480,15386.30,14.07,0,-303016,16006,15742,15606,15342,15206,15675,15275,39871,4620,5000,11760,10,1,797425869,122405,4.58,0.39,12,0.11,3348.00,39698.00,16010,20240315,-4.12,12510,20240415,22.70,15870,-3.28,20250304,14310,7.27,20250106,16010,-4.12,20240315,12510,22.70,20240415,0.06,N,024110,5000,39871 억,,112166035,N,N,24739,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 160337 55 20.00 KOSPI200 금융 N N N Y 40 N 15490 150 2 0.98 15886659840 1031854 89.08 15380 15500 15280 19940 10740 15340 15395.98 14.02 0 -284238 15746 15542 15396 15192 15046 15470 15120 39871 4600 5000 11650 10 1 797425869 123521 4.63 0.39 12 0.13 3348.00 39698.00 16010 20240315 -3.25 12510 20240415 23.82 15870 -2.39 20250304 14310 8.25 20250106 16010 -3.25 20240315 12510 23.82 20240415 0.06 N 024110 5000 39871 억 111764644 N N 1670 N 00 N
3 20250306 150337 55 20.00 KOSPI200 금융 N N N Y 40 N 15440 100 2 0.65 13313022160 865535 74.72 15380 15500 15280 19940 10740 15340 15381.26 14.02 0 -272239 15746 15542 15396 15192 15046 15470 15120 39871 4600 5000 11650 10 1 797425869 123123 4.61 0.39 12 0.11 3348.00 39698.00 16010 20240315 -3.56 12510 20240415 23.42 15870 -2.71 20250304 14310 7.90 20250106 16010 -3.56 20240315 12510 23.42 20240415 0.06 N 024110 5000 39871 억 111764644 N N 7989 N 00 N
4 20250306 140337 55 20.00 KOSPI200 금융 N N N Y 40 N 15390 50 2 0.33 11234465175 730573 63.07 15380 15500 15280 19940 10740 15340 15377.61 14.02 0 -256297 15746 15542 15396 15192 15046 15470 15120 39871 4600 5000 11650 10 1 797425869 122724 4.60 0.39 12 0.09 3348.00 39698.00 16010 20240315 -3.87 12510 20240415 23.02 15870 -3.02 20250304 14310 7.55 20250106 16010 -3.87 20240315 12510 23.02 20240415 0.06 N 024110 5000 39871 억 111764644 N N 7989 N 00 N
5 20250306 130337 55 20.00 KOSPI200 금융 N N N Y 40 N 15390 50 2 0.33 9832708555 639447 55.20 15380 15500 15280 19940 10740 15340 15376.89 14.02 0 -232522 15746 15542 15396 15192 15046 15470 15120 39871 4600 5000 11650 10 1 797425869 122724 4.60 0.39 12 0.08 3348.00 39698.00 16010 20240315 -3.87 12510 20240415 23.02 15870 -3.02 20250304 14310 7.55 20250106 16010 -3.87 20240315 12510 23.02 20240415 0.06 N 024110 5000 39871 억 111764644 N N 7989 N 00 N
6 20250306 120337 55 20.00 KOSPI200 금융 N N N Y 40 N 15370 30 2 0.20 8412880705 547071 47.23 15380 15500 15280 19940 10740 15340 15378.04 14.02 0 -202453 15746 15542 15396 15192 15046 15470 15120 39871 4600 5000 11650 10 1 797425869 122564 4.59 0.39 12 0.07 3348.00 39698.00 16010 20240315 -4.00 12510 20240415 22.86 15870 -3.15 20250304 14310 7.41 20250106 16010 -4.00 20240315 12510 22.86 20240415 0.06 N 024110 5000 39871 억 111764644 N N 7989 N 00 N
7 20250306 110336 55 20.00 KOSPI200 금융 N N N Y 40 N 15380 40 2 0.26 6630829330 431166 37.22 15380 15500 15280 19940 10740 15340 15378.83 14.02 0 -149017 15746 15542 15396 15192 15046 15470 15120 39871 4600 5000 11650 10 1 797425869 122644 4.59 0.39 12 0.05 3348.00 39698.00 16010 20240315 -3.94 12510 20240415 22.94 15870 -3.09 20250304 14310 7.48 20250106 16010 -3.94 20240315 12510 22.94 20240415 0.06 N 024110 5000 39871 억 111764644 N N 7989 N 00 N
8 20250306 100337 55 20.00 KOSPI200 금융 N N N Y 40 N 15350 10 2 0.07 4841418840 314659 27.16 15380 15500 15280 19940 10740 15340 15386.24 14.02 0 -100750 15746 15542 15396 15192 15046 15470 15120 39871 4600 5000 11650 10 1 797425869 122405 4.58 0.39 12 0.04 3348.00 39698.00 16010 20240315 -4.12 12510 20240415 22.70 15870 -3.28 20250304 14310 7.27 20250106 16010 -4.12 20240315 12510 22.70 20240415 0.06 N 024110 5000 39871 억 111764644 N N 7989 N 00 N
9 20250306 090339 55 20.00 KOSPI200 금융 N N N Y 40 N 15320 -20 5 -0.13 863993595 56277 4.86 15380 15420 15280 19940 10740 15340 15352.52 14.02 0 -38704 15746 15542 15396 15192 15046 15470 15120 39871 4600 5000 11650 10 1 797425869 122166 4.58 0.39 12 0.01 3348.00 39698.00 16010 20240315 -4.31 12510 20240415 22.46 15870 -3.47 20250304 14310 7.06 20250106 16010 -4.31 20240315 12510 22.46 20240415 0.06 N 024110 5000 39871 억 111764644 N N 7989 N 00 N
10 20250305 160334 55 20.00 KOSPI200 금융 N N N Y 40 N 15340 -140 5 -0.90 17794898930 1157680 76.48 15540 15600 15250 20100 10840 15480 15371.12 14.07 0 -420123 16006 15742 15606 15342 15206 15675 15275 39871 4620 5000 11760 10 1 797425869 122325 4.58 0.39 12 0.15 3348.00 39698.00 16010 20240315 -4.18 12510 20240415 22.62 15870 -3.34 20250304 14310 7.20 20250106 16010 -4.18 20240315 12510 22.62 20240415 0.06 N 024110 5000 39871 억 112166035 N N 7989 N 00 N
11 20250305 150336 55 20.00 KOSPI200 금융 N N N Y 40 N 15330 -150 5 -0.97 15876594865 1032613 68.22 15540 15600 15250 20100 10840 15480 15375.11 14.07 0 -387080 16006 15742 15606 15342 15206 15675 15275 39871 4620 5000 11760 10 1 797425869 122245 4.58 0.39 12 0.13 3348.00 39698.00 16010 20240315 -4.25 12510 20240415 22.54 15870 -3.40 20250304 14310 7.13 20250106 16010 -4.25 20240315 12510 22.54 20240415 0.06 N 024110 5000 39871 억 112166035 N N 24739 N 00 N
12 20250305 140333 55 20.00 KOSPI200 금융 N N N Y 40 N 15350 -130 5 -0.84 13029407745 846815 55.94 15540 15600 15250 20100 10840 15480 15386.30 14.07 0 -303016 16006 15742 15606 15342 15206 15675 15275 39871 4620 5000 11760 10 1 797425869 122405 4.58 0.39 12 0.11 3348.00 39698.00 16010 20240315 -4.12 12510 20240415 22.70 15870 -3.28 20250304 14310 7.27 20250106 16010 -4.12 20240315 12510 22.70 20240415 0.06 N 024110 5000 39871 억 112166035 N N 24739 N 00 N