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
180640/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
20250306,160843,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,81100,2400,2,3.05,2880958900,35841,75.02,78500,81100,78500,102300,55100,78700,80375.27,22.07,0,5085,81633,80166,78333,76866,75033,79250,75950,1669,23600,2500,55090,100,1,66762279,54144,14.17,1.98,12,0.05,5723.00,41030.00,94900,20241017,-14.54,54500,20240419,48.81,88400,-8.26,20250219,71100,14.06,20250102,94900,-14.54,20241017,54500,48.81,20240419,0.02,N,180640,2500,1669 억,,14734805,N,N,277,N,00,N
20250306,150842,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80100,1400,2,1.78,2140556500,26686,55.85,78500,81100,78500,102300,55100,78700,80212.71,22.07,0,5652,81633,80166,78333,76866,75033,79250,75950,1669,23600,2500,55090,100,1,66762279,53477,14.00,1.95,12,0.04,5723.00,41030.00,94900,20241017,-15.60,54500,20240419,46.97,88400,-9.39,20250219,71100,12.66,20250102,94900,-15.60,20241017,54500,46.97,20240419,0.02,N,180640,2500,1669 억,,14734805,N,N,1057,N,00,N
20250306,140841,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80100,1400,2,1.78,1856490500,23140,48.43,78500,81100,78500,102300,55100,78700,80228.63,22.07,0,6166,81633,80166,78333,76866,75033,79250,75950,1669,23600,2500,55090,100,1,66762279,53477,14.00,1.95,12,0.03,5723.00,41030.00,94900,20241017,-15.60,54500,20240419,46.97,88400,-9.39,20250219,71100,12.66,20250102,94900,-15.60,20241017,54500,46.97,20240419,0.02,N,180640,2500,1669 억,,14734805,N,N,1057,N,00,N
20250306,130843,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80300,1600,2,2.03,1724605000,21496,44.99,78500,81100,78500,102300,55100,78700,80229.11,22.07,0,6362,81633,80166,78333,76866,75033,79250,75950,1669,23600,2500,55090,100,1,66762279,53610,14.03,1.96,12,0.03,5723.00,41030.00,94900,20241017,-15.38,54500,20240419,47.34,88400,-9.16,20250219,71100,12.94,20250102,94900,-15.38,20241017,54500,47.34,20240419,0.02,N,180640,2500,1669 억,,14734805,N,N,1057,N,00,N
20250306,120842,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80400,1700,2,2.16,1579378200,19693,41.22,78500,81100,78500,102300,55100,78700,80199.98,22.07,0,6289,81633,80166,78333,76866,75033,79250,75950,1669,23600,2500,55090,100,1,66762279,53677,14.05,1.96,12,0.03,5723.00,41030.00,94900,20241017,-15.28,54500,20240419,47.52,88400,-9.05,20250219,71100,13.08,20250102,94900,-15.28,20241017,54500,47.52,20240419,0.02,N,180640,2500,1669 억,,14734805,N,N,1057,N,00,N
20250306,110839,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80700,2000,2,2.54,1339801900,16720,35.00,78500,81100,78500,102300,55100,78700,80131.69,22.07,0,5520,81633,80166,78333,76866,75033,79250,75950,1669,23600,2500,55090,100,1,66762279,53877,14.10,1.97,12,0.03,5723.00,41030.00,94900,20241017,-14.96,54500,20240419,48.07,88400,-8.71,20250219,71100,13.50,20250102,94900,-14.96,20241017,54500,48.07,20240419,0.02,N,180640,2500,1669 억,,14734805,N,N,1057,N,00,N
20250306,100841,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,79900,1200,2,1.52,987518200,12332,25.81,78500,81100,78500,102300,55100,78700,80077.70,22.07,0,4021,81633,80166,78333,76866,75033,79250,75950,1669,23600,2500,55090,100,1,66762279,53343,13.96,1.95,12,0.02,5723.00,41030.00,94900,20241017,-15.81,54500,20240419,46.61,88400,-9.62,20250219,71100,12.38,20250102,94900,-15.81,20241017,54500,46.61,20240419,0.02,N,180640,2500,1669 억,,14734805,N,N,1057,N,00,N
20250306,090844,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,79600,900,2,1.14,225992500,2857,5.98,78500,79600,78500,102300,55100,78700,79101.33,22.07,0,505,81633,80166,78333,76866,75033,79250,75950,1669,23600,2500,55090,100,1,66762279,53143,13.91,1.94,12,0.00,5723.00,41030.00,94900,20241017,-16.12,54500,20240419,46.06,88400,-9.95,20250219,71100,11.95,20250102,94900,-16.12,20241017,54500,46.06,20240419,0.02,N,180640,2500,1669 억,,14734805,N,N,1057,N,00,N
20250305,160832,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,78700,0,3,0.00,3730795650,47711,73.99,79800,79800,76500,102300,55100,78700,78195.71,22.04,0,-6565,83500,81100,79900,77500,76300,80500,76900,1669,23600,2500,55090,100,1,66762279,52542,13.75,1.92,12,0.07,5723.00,41030.00,94900,20241017,-17.07,54500,20240419,44.40,88400,-10.97,20250219,71100,10.69,20250102,94900,-17.07,20241017,54500,44.40,20240419,0.02,N,180640,2500,1669 억,,14713447,N,N,1057,N,00,N
20250305,150836,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,78700,0,3,0.00,3358757650,42983,66.66,79800,79800,76500,102300,55100,78700,78141.54,22.04,0,-6285,83500,81100,79900,77500,76300,80500,76900,1669,23600,2500,55090,100,1,66762279,52542,13.75,1.92,12,0.06,5723.00,41030.00,94900,20241017,-17.07,54500,20240419,44.40,88400,-10.97,20250219,71100,10.69,20250102,94900,-17.07,20241017,54500,44.40,20240419,0.02,N,180640,2500,1669 억,,14713447,N,N,170,N,00,N
20250305,140835,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,78900,200,2,0.25,2918992150,37392,57.99,79800,79800,76500,102300,55100,78700,78064.62,22.04,0,-6019,83500,81100,79900,77500,76300,80500,76900,1669,23600,2500,55090,100,1,66762279,52675,13.79,1.92,12,0.06,5723.00,41030.00,94900,20241017,-16.86,54500,20240419,44.77,88400,-10.75,20250219,71100,10.97,20250102,94900,-16.86,20241017,54500,44.77,20240419,0.02,N,180640,2500,1669 억,,14713447,N,N,170,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 160843 55 30.00 KOSPI200 금융 N N N Y 40 N 81100 2400 2 3.05 2880958900 35841 75.02 78500 81100 78500 102300 55100 78700 80375.27 22.07 0 5085 81633 80166 78333 76866 75033 79250 75950 1669 23600 2500 55090 100 1 66762279 54144 14.17 1.98 12 0.05 5723.00 41030.00 94900 20241017 -14.54 54500 20240419 48.81 88400 -8.26 20250219 71100 14.06 20250102 94900 -14.54 20241017 54500 48.81 20240419 0.02 N 180640 2500 1669 억 14734805 N N 277 N 00 N
3 20250306 150842 55 30.00 KOSPI200 금융 N N N Y 40 N 80100 1400 2 1.78 2140556500 26686 55.85 78500 81100 78500 102300 55100 78700 80212.71 22.07 0 5652 81633 80166 78333 76866 75033 79250 75950 1669 23600 2500 55090 100 1 66762279 53477 14.00 1.95 12 0.04 5723.00 41030.00 94900 20241017 -15.60 54500 20240419 46.97 88400 -9.39 20250219 71100 12.66 20250102 94900 -15.60 20241017 54500 46.97 20240419 0.02 N 180640 2500 1669 억 14734805 N N 1057 N 00 N
4 20250306 140841 55 30.00 KOSPI200 금융 N N N Y 40 N 80100 1400 2 1.78 1856490500 23140 48.43 78500 81100 78500 102300 55100 78700 80228.63 22.07 0 6166 81633 80166 78333 76866 75033 79250 75950 1669 23600 2500 55090 100 1 66762279 53477 14.00 1.95 12 0.03 5723.00 41030.00 94900 20241017 -15.60 54500 20240419 46.97 88400 -9.39 20250219 71100 12.66 20250102 94900 -15.60 20241017 54500 46.97 20240419 0.02 N 180640 2500 1669 억 14734805 N N 1057 N 00 N
5 20250306 130843 55 30.00 KOSPI200 금융 N N N Y 40 N 80300 1600 2 2.03 1724605000 21496 44.99 78500 81100 78500 102300 55100 78700 80229.11 22.07 0 6362 81633 80166 78333 76866 75033 79250 75950 1669 23600 2500 55090 100 1 66762279 53610 14.03 1.96 12 0.03 5723.00 41030.00 94900 20241017 -15.38 54500 20240419 47.34 88400 -9.16 20250219 71100 12.94 20250102 94900 -15.38 20241017 54500 47.34 20240419 0.02 N 180640 2500 1669 억 14734805 N N 1057 N 00 N
6 20250306 120842 55 30.00 KOSPI200 금융 N N N Y 40 N 80400 1700 2 2.16 1579378200 19693 41.22 78500 81100 78500 102300 55100 78700 80199.98 22.07 0 6289 81633 80166 78333 76866 75033 79250 75950 1669 23600 2500 55090 100 1 66762279 53677 14.05 1.96 12 0.03 5723.00 41030.00 94900 20241017 -15.28 54500 20240419 47.52 88400 -9.05 20250219 71100 13.08 20250102 94900 -15.28 20241017 54500 47.52 20240419 0.02 N 180640 2500 1669 억 14734805 N N 1057 N 00 N
7 20250306 110839 55 30.00 KOSPI200 금융 N N N Y 40 N 80700 2000 2 2.54 1339801900 16720 35.00 78500 81100 78500 102300 55100 78700 80131.69 22.07 0 5520 81633 80166 78333 76866 75033 79250 75950 1669 23600 2500 55090 100 1 66762279 53877 14.10 1.97 12 0.03 5723.00 41030.00 94900 20241017 -14.96 54500 20240419 48.07 88400 -8.71 20250219 71100 13.50 20250102 94900 -14.96 20241017 54500 48.07 20240419 0.02 N 180640 2500 1669 억 14734805 N N 1057 N 00 N
8 20250306 100841 55 30.00 KOSPI200 금융 N N N Y 40 N 79900 1200 2 1.52 987518200 12332 25.81 78500 81100 78500 102300 55100 78700 80077.70 22.07 0 4021 81633 80166 78333 76866 75033 79250 75950 1669 23600 2500 55090 100 1 66762279 53343 13.96 1.95 12 0.02 5723.00 41030.00 94900 20241017 -15.81 54500 20240419 46.61 88400 -9.62 20250219 71100 12.38 20250102 94900 -15.81 20241017 54500 46.61 20240419 0.02 N 180640 2500 1669 억 14734805 N N 1057 N 00 N
9 20250306 090844 55 30.00 KOSPI200 금융 N N N Y 40 N 79600 900 2 1.14 225992500 2857 5.98 78500 79600 78500 102300 55100 78700 79101.33 22.07 0 505 81633 80166 78333 76866 75033 79250 75950 1669 23600 2500 55090 100 1 66762279 53143 13.91 1.94 12 0.00 5723.00 41030.00 94900 20241017 -16.12 54500 20240419 46.06 88400 -9.95 20250219 71100 11.95 20250102 94900 -16.12 20241017 54500 46.06 20240419 0.02 N 180640 2500 1669 억 14734805 N N 1057 N 00 N
10 20250305 160832 55 30.00 KOSPI200 금융 N N N Y 40 N 78700 0 3 0.00 3730795650 47711 73.99 79800 79800 76500 102300 55100 78700 78195.71 22.04 0 -6565 83500 81100 79900 77500 76300 80500 76900 1669 23600 2500 55090 100 1 66762279 52542 13.75 1.92 12 0.07 5723.00 41030.00 94900 20241017 -17.07 54500 20240419 44.40 88400 -10.97 20250219 71100 10.69 20250102 94900 -17.07 20241017 54500 44.40 20240419 0.02 N 180640 2500 1669 억 14713447 N N 1057 N 00 N
11 20250305 150836 55 30.00 KOSPI200 금융 N N N Y 40 N 78700 0 3 0.00 3358757650 42983 66.66 79800 79800 76500 102300 55100 78700 78141.54 22.04 0 -6285 83500 81100 79900 77500 76300 80500 76900 1669 23600 2500 55090 100 1 66762279 52542 13.75 1.92 12 0.06 5723.00 41030.00 94900 20241017 -17.07 54500 20240419 44.40 88400 -10.97 20250219 71100 10.69 20250102 94900 -17.07 20241017 54500 44.40 20240419 0.02 N 180640 2500 1669 억 14713447 N N 170 N 00 N
12 20250305 140835 55 30.00 KOSPI200 금융 N N N Y 40 N 78900 200 2 0.25 2918992150 37392 57.99 79800 79800 76500 102300 55100 78700 78064.62 22.04 0 -6019 83500 81100 79900 77500 76300 80500 76900 1669 23600 2500 55090 100 1 66762279 52675 13.79 1.92 12 0.06 5723.00 41030.00 94900 20241017 -16.86 54500 20240419 44.77 88400 -10.75 20250219 71100 10.97 20250102 94900 -16.86 20241017 54500 44.77 20240419 0.02 N 180640 2500 1669 억 14713447 N N 170 N 00 N