ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000240/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
20250313,160104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16260,180,2,1.12,2710460000,166902,403.74,16110,16350,16040,20900,11260,16080,16239.83,9.36,0,-5577,16260,16170,16070,15980,15880,16215,16025,475,4820,500,11890,10,1,94935240,15436,8.25,0.38,12,0.18,1972.00,42345.00,21900,20241217,-25.75,14570,20240807,11.60,17500,-7.09,20250113,15500,4.90,20250211,21900,-25.75,20241217,14570,11.60,20240807,0.19,N,000240,500,474 억,,8888634,N,N,4268,N,00,N
20250313,150104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16220,140,2,0.87,2227484840,137194,331.88,16110,16350,16040,20900,11260,16080,16236.02,9.36,0,7245,16260,16170,16070,15980,15880,16215,16025,475,4820,500,11890,10,1,94935240,15398,8.23,0.38,12,0.14,1972.00,42345.00,21900,20241217,-25.94,14570,20240807,11.32,17500,-7.31,20250113,15500,4.65,20250211,21900,-25.94,20241217,14570,11.32,20240807,0.19,N,000240,500,474 억,,8888634,N,N,413,N,00,N
20250313,140104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16210,130,2,0.81,1996058775,122919,297.34,16110,16350,16040,20900,11260,16080,16238.81,9.36,0,10475,16260,16170,16070,15980,15880,16215,16025,475,4820,500,11890,10,1,94935240,15389,8.22,0.38,12,0.13,1972.00,42345.00,21900,20241217,-25.98,14570,20240807,11.26,17500,-7.37,20250113,15500,4.58,20250211,21900,-25.98,20241217,14570,11.26,20240807,0.19,N,000240,500,474 억,,8888634,N,N,413,N,00,N
20250313,130104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16270,190,2,1.18,1622965405,99925,241.72,16110,16350,16040,20900,11260,16080,16241.84,9.36,0,12735,16260,16170,16070,15980,15880,16215,16025,475,4820,500,11890,10,1,94935240,15446,8.25,0.38,12,0.11,1972.00,42345.00,21900,20241217,-25.71,14570,20240807,11.67,17500,-7.03,20250113,15500,4.97,20250211,21900,-25.71,20241217,14570,11.67,20240807,0.19,N,000240,500,474 억,,8888634,N,N,413,N,00,N
20250313,120104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16280,200,2,1.24,1411874825,86935,210.30,16110,16350,16040,20900,11260,16080,16240.58,9.36,0,16456,16260,16170,16070,15980,15880,16215,16025,475,4820,500,11890,10,1,94935240,15455,8.26,0.38,12,0.09,1972.00,42345.00,21900,20241217,-25.66,14570,20240807,11.74,17500,-6.97,20250113,15500,5.03,20250211,21900,-25.66,20241217,14570,11.74,20240807,0.19,N,000240,500,474 억,,8888634,N,N,413,N,00,N
20250313,110104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16280,200,2,1.24,977753705,60254,145.76,16110,16350,16040,20900,11260,16080,16227.20,9.36,0,6321,16260,16170,16070,15980,15880,16215,16025,475,4820,500,11890,10,1,94935240,15455,8.26,0.38,12,0.06,1972.00,42345.00,21900,20241217,-25.66,14570,20240807,11.74,17500,-6.97,20250113,15500,5.03,20250211,21900,-25.66,20241217,14570,11.74,20240807,0.19,N,000240,500,474 억,,8888634,N,N,413,N,00,N
20250313,100104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16240,160,2,1.00,440235980,27251,65.92,16110,16260,16040,20900,11260,16080,16154.86,9.36,0,-3414,16260,16170,16070,15980,15880,16215,16025,475,4820,500,11890,10,1,94935240,15417,8.24,0.38,12,0.03,1972.00,42345.00,21900,20241217,-25.84,14570,20240807,11.46,17500,-7.20,20250113,15500,4.77,20250211,21900,-25.84,20241217,14570,11.46,20240807,0.19,N,000240,500,474 억,,8888634,N,N,413,N,00,N
20250313,090104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16060,-20,5,-0.12,22996320,1428,3.45,16110,16130,16060,20900,11260,16080,16103.87,9.36,0,-461,16260,16170,16070,15980,15880,16215,16025,475,4820,500,11890,10,1,94935240,15247,8.14,0.38,12,0.00,1972.00,42345.00,21900,20241217,-26.67,14570,20240807,10.23,17500,-8.23,20250113,15500,3.61,20250211,21900,-26.67,20241217,14570,10.23,20240807,0.19,N,000240,500,474 억,,8888634,N,N,413,N,00,N
20250312,160104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16080,90,2,0.56,661722250,41262,51.01,16000,16160,15970,20750,11200,15990,16036.95,9.36,0,-2989,16250,16120,16040,15910,15830,16095,15885,475,4760,500,11830,10,1,94935240,15266,8.15,0.38,12,0.04,1972.00,42345.00,21900,20241217,-26.58,14570,20240807,10.36,17500,-8.11,20250113,15500,3.74,20250211,21900,-26.58,20241217,14570,10.36,20240807,0.20,N,000240,500,474 억,,8887507,N,N,413,N,00,N
20250312,150105,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16070,80,2,0.50,607209880,37870,46.82,16000,16160,15970,20750,11200,15990,16034.06,9.36,0,-3058,16250,16120,16040,15910,15830,16095,15885,475,4760,500,11830,10,1,94935240,15256,8.15,0.38,12,0.04,1972.00,42345.00,21900,20241217,-26.62,14570,20240807,10.30,17500,-8.17,20250113,15500,3.68,20250211,21900,-26.62,20241217,14570,10.30,20240807,0.20,N,000240,500,474 억,,8887507,N,N,1865,N,00,N
20250312,140104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16040,50,2,0.31,495686010,30917,38.22,16000,16160,15970,20750,11200,15990,16032.80,9.36,0,-4750,16250,16120,16040,15910,15830,16095,15885,475,4760,500,11830,10,1,94935240,15228,8.13,0.38,12,0.03,1972.00,42345.00,21900,20241217,-26.76,14570,20240807,10.09,17500,-8.34,20250113,15500,3.48,20250211,21900,-26.76,20241217,14570,10.09,20240807,0.20,N,000240,500,474 억,,8887507,N,N,1865,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 20250313 160104 55 30.00 KOSPI200 금융 N N N Y 40 N 16260 180 2 1.12 2710460000 166902 403.74 16110 16350 16040 20900 11260 16080 16239.83 9.36 0 -5577 16260 16170 16070 15980 15880 16215 16025 475 4820 500 11890 10 1 94935240 15436 8.25 0.38 12 0.18 1972.00 42345.00 21900 20241217 -25.75 14570 20240807 11.60 17500 -7.09 20250113 15500 4.90 20250211 21900 -25.75 20241217 14570 11.60 20240807 0.19 N 000240 500 474 억 8888634 N N 4268 N 00 N
3 20250313 150104 55 30.00 KOSPI200 금융 N N N Y 40 N 16220 140 2 0.87 2227484840 137194 331.88 16110 16350 16040 20900 11260 16080 16236.02 9.36 0 7245 16260 16170 16070 15980 15880 16215 16025 475 4820 500 11890 10 1 94935240 15398 8.23 0.38 12 0.14 1972.00 42345.00 21900 20241217 -25.94 14570 20240807 11.32 17500 -7.31 20250113 15500 4.65 20250211 21900 -25.94 20241217 14570 11.32 20240807 0.19 N 000240 500 474 억 8888634 N N 413 N 00 N
4 20250313 140104 55 30.00 KOSPI200 금융 N N N Y 40 N 16210 130 2 0.81 1996058775 122919 297.34 16110 16350 16040 20900 11260 16080 16238.81 9.36 0 10475 16260 16170 16070 15980 15880 16215 16025 475 4820 500 11890 10 1 94935240 15389 8.22 0.38 12 0.13 1972.00 42345.00 21900 20241217 -25.98 14570 20240807 11.26 17500 -7.37 20250113 15500 4.58 20250211 21900 -25.98 20241217 14570 11.26 20240807 0.19 N 000240 500 474 억 8888634 N N 413 N 00 N
5 20250313 130104 55 30.00 KOSPI200 금융 N N N Y 40 N 16270 190 2 1.18 1622965405 99925 241.72 16110 16350 16040 20900 11260 16080 16241.84 9.36 0 12735 16260 16170 16070 15980 15880 16215 16025 475 4820 500 11890 10 1 94935240 15446 8.25 0.38 12 0.11 1972.00 42345.00 21900 20241217 -25.71 14570 20240807 11.67 17500 -7.03 20250113 15500 4.97 20250211 21900 -25.71 20241217 14570 11.67 20240807 0.19 N 000240 500 474 억 8888634 N N 413 N 00 N
6 20250313 120104 55 30.00 KOSPI200 금융 N N N Y 40 N 16280 200 2 1.24 1411874825 86935 210.30 16110 16350 16040 20900 11260 16080 16240.58 9.36 0 16456 16260 16170 16070 15980 15880 16215 16025 475 4820 500 11890 10 1 94935240 15455 8.26 0.38 12 0.09 1972.00 42345.00 21900 20241217 -25.66 14570 20240807 11.74 17500 -6.97 20250113 15500 5.03 20250211 21900 -25.66 20241217 14570 11.74 20240807 0.19 N 000240 500 474 억 8888634 N N 413 N 00 N
7 20250313 110104 55 30.00 KOSPI200 금융 N N N Y 40 N 16280 200 2 1.24 977753705 60254 145.76 16110 16350 16040 20900 11260 16080 16227.20 9.36 0 6321 16260 16170 16070 15980 15880 16215 16025 475 4820 500 11890 10 1 94935240 15455 8.26 0.38 12 0.06 1972.00 42345.00 21900 20241217 -25.66 14570 20240807 11.74 17500 -6.97 20250113 15500 5.03 20250211 21900 -25.66 20241217 14570 11.74 20240807 0.19 N 000240 500 474 억 8888634 N N 413 N 00 N
8 20250313 100104 55 30.00 KOSPI200 금융 N N N Y 40 N 16240 160 2 1.00 440235980 27251 65.92 16110 16260 16040 20900 11260 16080 16154.86 9.36 0 -3414 16260 16170 16070 15980 15880 16215 16025 475 4820 500 11890 10 1 94935240 15417 8.24 0.38 12 0.03 1972.00 42345.00 21900 20241217 -25.84 14570 20240807 11.46 17500 -7.20 20250113 15500 4.77 20250211 21900 -25.84 20241217 14570 11.46 20240807 0.19 N 000240 500 474 억 8888634 N N 413 N 00 N
9 20250313 090104 55 30.00 KOSPI200 금융 N N N Y 40 N 16060 -20 5 -0.12 22996320 1428 3.45 16110 16130 16060 20900 11260 16080 16103.87 9.36 0 -461 16260 16170 16070 15980 15880 16215 16025 475 4820 500 11890 10 1 94935240 15247 8.14 0.38 12 0.00 1972.00 42345.00 21900 20241217 -26.67 14570 20240807 10.23 17500 -8.23 20250113 15500 3.61 20250211 21900 -26.67 20241217 14570 10.23 20240807 0.19 N 000240 500 474 억 8888634 N N 413 N 00 N
10 20250312 160104 55 30.00 KOSPI200 금융 N N N Y 40 N 16080 90 2 0.56 661722250 41262 51.01 16000 16160 15970 20750 11200 15990 16036.95 9.36 0 -2989 16250 16120 16040 15910 15830 16095 15885 475 4760 500 11830 10 1 94935240 15266 8.15 0.38 12 0.04 1972.00 42345.00 21900 20241217 -26.58 14570 20240807 10.36 17500 -8.11 20250113 15500 3.74 20250211 21900 -26.58 20241217 14570 10.36 20240807 0.20 N 000240 500 474 억 8887507 N N 413 N 00 N
11 20250312 150105 55 30.00 KOSPI200 금융 N N N Y 40 N 16070 80 2 0.50 607209880 37870 46.82 16000 16160 15970 20750 11200 15990 16034.06 9.36 0 -3058 16250 16120 16040 15910 15830 16095 15885 475 4760 500 11830 10 1 94935240 15256 8.15 0.38 12 0.04 1972.00 42345.00 21900 20241217 -26.62 14570 20240807 10.30 17500 -8.17 20250113 15500 3.68 20250211 21900 -26.62 20241217 14570 10.30 20240807 0.20 N 000240 500 474 억 8887507 N N 1865 N 00 N
12 20250312 140104 55 30.00 KOSPI200 금융 N N N Y 40 N 16040 50 2 0.31 495686010 30917 38.22 16000 16160 15970 20750 11200 15990 16032.80 9.36 0 -4750 16250 16120 16040 15910 15830 16095 15885 475 4760 500 11830 10 1 94935240 15228 8.13 0.38 12 0.03 1972.00 42345.00 21900 20241217 -26.76 14570 20240807 10.09 17500 -8.34 20250113 15500 3.48 20250211 21900 -26.76 20241217 14570 10.09 20240807 0.20 N 000240 500 474 억 8887507 N N 1865 N 00 N