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
105560/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
20250306,160733,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,78600,2000,2,2.61,118377334450,1508464,96.54,77800,79200,77500,99500,53700,76600,78475.39,75.37,0,-128885,80733,78666,77533,75466,74333,78100,74900,20906,22900,5000,56680,100,1,393528423,309313,6.87,0.55,12,0.38,11440.00,143975.00,103900,20241025,-24.35,59700,20240226,31.66,93300,-15.76,20250205,76400,2.88,20250305,103900,-24.35,20241025,62000,26.77,20240419,0.15,N,105560,5000,20905 억,,296617791,N,N,2113,N,00,N
20250306,150732,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,78300,1700,2,2.22,100786219950,1284514,82.21,77800,79200,77500,99500,53700,76600,78462.53,75.37,0,-76326,80733,78666,77533,75466,74333,78100,74900,20906,22900,5000,56680,100,1,393528423,308133,6.84,0.54,12,0.33,11440.00,143975.00,103900,20241025,-24.64,59700,20240226,31.16,93300,-16.08,20250205,76400,2.49,20250305,103900,-24.64,20241025,62000,26.29,20240419,0.15,N,105560,5000,20905 억,,296617791,N,N,12788,N,00,N
20250306,140731,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,78300,1700,2,2.22,87411694150,1113678,71.28,77800,79200,77500,99500,53700,76600,78489.20,75.37,0,-47756,80733,78666,77533,75466,74333,78100,74900,20906,22900,5000,56680,100,1,393528423,308133,6.84,0.54,12,0.28,11440.00,143975.00,103900,20241025,-24.64,59700,20240226,31.16,93300,-16.08,20250205,76400,2.49,20250305,103900,-24.64,20241025,62000,26.29,20240419,0.15,N,105560,5000,20905 억,,296617791,N,N,12788,N,00,N
20250306,130733,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,78700,2100,2,2.74,73056980200,931018,59.59,77800,79200,77500,99500,53700,76600,78470.00,75.37,0,-19047,80733,78666,77533,75466,74333,78100,74900,20906,22900,5000,56680,100,1,393528423,309707,6.88,0.55,12,0.24,11440.00,143975.00,103900,20241025,-24.25,59700,20240226,31.83,93300,-15.65,20250205,76400,3.01,20250305,103900,-24.25,20241025,62000,26.94,20240419,0.15,N,105560,5000,20905 억,,296617791,N,N,12788,N,00,N
20250306,120732,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,78200,1600,2,2.09,63481590550,809228,51.79,77800,79200,77500,99500,53700,76600,78447.10,75.37,0,-4720,80733,78666,77533,75466,74333,78100,74900,20906,22900,5000,56680,100,1,393528423,307739,6.84,0.54,12,0.21,11440.00,143975.00,103900,20241025,-24.74,59700,20240226,30.99,93300,-16.18,20250205,76400,2.36,20250305,103900,-24.74,20241025,62000,26.13,20240419,0.15,N,105560,5000,20905 억,,296617791,N,N,12788,N,00,N
20250306,110728,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,78600,2000,2,2.61,52614034150,670599,42.92,77800,79200,77500,99500,53700,76600,78458.27,75.37,0,51827,80733,78666,77533,75466,74333,78100,74900,20906,22900,5000,56680,100,1,393528423,309313,6.87,0.55,12,0.17,11440.00,143975.00,103900,20241025,-24.35,59700,20240226,31.66,93300,-15.76,20250205,76400,2.88,20250305,103900,-24.35,20241025,62000,26.77,20240419,0.15,N,105560,5000,20905 억,,296617791,N,N,12788,N,00,N
20250306,100731,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,78600,2000,2,2.61,41632833100,530663,33.96,77800,79200,77500,99500,53700,76600,78454.37,75.37,0,76906,80733,78666,77533,75466,74333,78100,74900,20906,22900,5000,56680,100,1,393528423,309313,6.87,0.55,12,0.13,11440.00,143975.00,103900,20241025,-24.35,59700,20240226,31.66,93300,-15.76,20250205,76400,2.88,20250305,103900,-24.35,20241025,62000,26.77,20240419,0.15,N,105560,5000,20905 억,,296617791,N,N,12788,N,00,N
20250306,090735,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,78000,1400,2,1.83,11788023500,151391,9.69,77800,78300,77500,99500,53700,76600,77864.76,75.37,0,24190,80733,78666,77533,75466,74333,78100,74900,20906,22900,5000,56680,100,1,393528423,306952,6.82,0.54,12,0.04,11440.00,143975.00,103900,20241025,-24.93,59700,20240226,30.65,93300,-16.40,20250205,76400,2.09,20250305,103900,-24.93,20241025,62000,25.81,20240419,0.15,N,105560,5000,20905 억,,296617791,N,N,12788,N,00,N
20250305,160724,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,76600,-1300,5,-1.67,111257910500,1439623,124.65,79200,79600,76400,101200,54600,77900,77283.41,75.40,0,-123301,80166,79032,78066,76932,75966,78550,76450,20906,23300,5000,57640,100,1,393528423,301443,6.70,0.53,12,0.37,11440.00,143975.00,103900,20241025,-26.28,59700,20240226,28.31,93300,-17.90,20250205,76400,0.26,20250305,103900,-26.28,20241025,62000,23.55,20240419,0.14,N,105560,5000,20905 억,,296726903,N,N,12360,N,00,N
20250305,150726,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,76650,-1250,5,-1.60,92664680700,1196998,103.65,79200,79600,76400,101200,54600,77900,77414.11,75.40,0,-80393,80166,79032,78066,76932,75966,78550,76450,20906,23300,5000,57640,100,1,393528423,301640,6.70,0.53,12,0.30,11440.00,143975.00,103900,20241025,-26.23,59700,20240226,28.39,93300,-17.85,20250205,76400,0.33,20250305,103900,-26.23,20241025,62000,23.63,20240419,0.14,N,105560,5000,20905 억,,296726903,N,N,5455,N,00,N
20250305,140725,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,76700,-1200,5,-1.54,75129966200,968026,83.82,79200,79600,76600,101200,54600,77900,77611.43,75.40,0,-65793,80166,79032,78066,76932,75966,78550,76450,20906,23300,5000,57640,100,1,393528423,301836,6.70,0.53,12,0.25,11440.00,143975.00,103900,20241025,-26.18,59700,20240226,28.48,93300,-17.79,20250205,76600,0.13,20250305,103900,-26.18,20241025,62000,23.71,20240419,0.14,N,105560,5000,20905 억,,296726903,N,N,5455,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 160733 55 20.00 KOSPI200 금융 N N N Y 40 Y 78600 2000 2 2.61 118377334450 1508464 96.54 77800 79200 77500 99500 53700 76600 78475.39 75.37 0 -128885 80733 78666 77533 75466 74333 78100 74900 20906 22900 5000 56680 100 1 393528423 309313 6.87 0.55 12 0.38 11440.00 143975.00 103900 20241025 -24.35 59700 20240226 31.66 93300 -15.76 20250205 76400 2.88 20250305 103900 -24.35 20241025 62000 26.77 20240419 0.15 N 105560 5000 20905 억 296617791 N N 2113 N 00 N
3 20250306 150732 55 20.00 KOSPI200 금융 N N N Y 40 Y 78300 1700 2 2.22 100786219950 1284514 82.21 77800 79200 77500 99500 53700 76600 78462.53 75.37 0 -76326 80733 78666 77533 75466 74333 78100 74900 20906 22900 5000 56680 100 1 393528423 308133 6.84 0.54 12 0.33 11440.00 143975.00 103900 20241025 -24.64 59700 20240226 31.16 93300 -16.08 20250205 76400 2.49 20250305 103900 -24.64 20241025 62000 26.29 20240419 0.15 N 105560 5000 20905 억 296617791 N N 12788 N 00 N
4 20250306 140731 55 20.00 KOSPI200 금융 N N N Y 40 Y 78300 1700 2 2.22 87411694150 1113678 71.28 77800 79200 77500 99500 53700 76600 78489.20 75.37 0 -47756 80733 78666 77533 75466 74333 78100 74900 20906 22900 5000 56680 100 1 393528423 308133 6.84 0.54 12 0.28 11440.00 143975.00 103900 20241025 -24.64 59700 20240226 31.16 93300 -16.08 20250205 76400 2.49 20250305 103900 -24.64 20241025 62000 26.29 20240419 0.15 N 105560 5000 20905 억 296617791 N N 12788 N 00 N
5 20250306 130733 55 20.00 KOSPI200 금융 N N N Y 40 Y 78700 2100 2 2.74 73056980200 931018 59.59 77800 79200 77500 99500 53700 76600 78470.00 75.37 0 -19047 80733 78666 77533 75466 74333 78100 74900 20906 22900 5000 56680 100 1 393528423 309707 6.88 0.55 12 0.24 11440.00 143975.00 103900 20241025 -24.25 59700 20240226 31.83 93300 -15.65 20250205 76400 3.01 20250305 103900 -24.25 20241025 62000 26.94 20240419 0.15 N 105560 5000 20905 억 296617791 N N 12788 N 00 N
6 20250306 120732 55 20.00 KOSPI200 금융 N N N Y 40 Y 78200 1600 2 2.09 63481590550 809228 51.79 77800 79200 77500 99500 53700 76600 78447.10 75.37 0 -4720 80733 78666 77533 75466 74333 78100 74900 20906 22900 5000 56680 100 1 393528423 307739 6.84 0.54 12 0.21 11440.00 143975.00 103900 20241025 -24.74 59700 20240226 30.99 93300 -16.18 20250205 76400 2.36 20250305 103900 -24.74 20241025 62000 26.13 20240419 0.15 N 105560 5000 20905 억 296617791 N N 12788 N 00 N
7 20250306 110728 55 20.00 KOSPI200 금융 N N N Y 40 Y 78600 2000 2 2.61 52614034150 670599 42.92 77800 79200 77500 99500 53700 76600 78458.27 75.37 0 51827 80733 78666 77533 75466 74333 78100 74900 20906 22900 5000 56680 100 1 393528423 309313 6.87 0.55 12 0.17 11440.00 143975.00 103900 20241025 -24.35 59700 20240226 31.66 93300 -15.76 20250205 76400 2.88 20250305 103900 -24.35 20241025 62000 26.77 20240419 0.15 N 105560 5000 20905 억 296617791 N N 12788 N 00 N
8 20250306 100731 55 20.00 KOSPI200 금융 N N N Y 40 Y 78600 2000 2 2.61 41632833100 530663 33.96 77800 79200 77500 99500 53700 76600 78454.37 75.37 0 76906 80733 78666 77533 75466 74333 78100 74900 20906 22900 5000 56680 100 1 393528423 309313 6.87 0.55 12 0.13 11440.00 143975.00 103900 20241025 -24.35 59700 20240226 31.66 93300 -15.76 20250205 76400 2.88 20250305 103900 -24.35 20241025 62000 26.77 20240419 0.15 N 105560 5000 20905 억 296617791 N N 12788 N 00 N
9 20250306 090735 55 20.00 KOSPI200 금융 N N N Y 40 Y 78000 1400 2 1.83 11788023500 151391 9.69 77800 78300 77500 99500 53700 76600 77864.76 75.37 0 24190 80733 78666 77533 75466 74333 78100 74900 20906 22900 5000 56680 100 1 393528423 306952 6.82 0.54 12 0.04 11440.00 143975.00 103900 20241025 -24.93 59700 20240226 30.65 93300 -16.40 20250205 76400 2.09 20250305 103900 -24.93 20241025 62000 25.81 20240419 0.15 N 105560 5000 20905 억 296617791 N N 12788 N 00 N
10 20250305 160724 55 20.00 KOSPI200 금융 N N N Y 40 Y 76600 -1300 5 -1.67 111257910500 1439623 124.65 79200 79600 76400 101200 54600 77900 77283.41 75.40 0 -123301 80166 79032 78066 76932 75966 78550 76450 20906 23300 5000 57640 100 1 393528423 301443 6.70 0.53 12 0.37 11440.00 143975.00 103900 20241025 -26.28 59700 20240226 28.31 93300 -17.90 20250205 76400 0.26 20250305 103900 -26.28 20241025 62000 23.55 20240419 0.14 N 105560 5000 20905 억 296726903 N N 12360 N 00 N
11 20250305 150726 55 20.00 KOSPI200 금융 N N N Y 40 Y 76650 -1250 5 -1.60 92664680700 1196998 103.65 79200 79600 76400 101200 54600 77900 77414.11 75.40 0 -80393 80166 79032 78066 76932 75966 78550 76450 20906 23300 5000 57640 100 1 393528423 301640 6.70 0.53 12 0.30 11440.00 143975.00 103900 20241025 -26.23 59700 20240226 28.39 93300 -17.85 20250205 76400 0.33 20250305 103900 -26.23 20241025 62000 23.63 20240419 0.14 N 105560 5000 20905 억 296726903 N N 5455 N 00 N
12 20250305 140725 55 20.00 KOSPI200 금융 N N N Y 40 Y 76700 -1200 5 -1.54 75129966200 968026 83.82 79200 79600 76600 101200 54600 77900 77611.43 75.40 0 -65793 80166 79032 78066 76932 75966 78550 76450 20906 23300 5000 57640 100 1 393528423 301836 6.70 0.53 12 0.25 11440.00 143975.00 103900 20241025 -26.18 59700 20240226 28.48 93300 -17.79 20250205 76600 0.13 20250305 103900 -26.18 20241025 62000 23.71 20240419 0.14 N 105560 5000 20905 억 296726903 N N 5455 N 00 N