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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003030/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
20250312,160139,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,278000,13000,2,4.91,17679363750,62921,331.48,279500,289500,271500,344500,185500,265000,280977.95,7.69,0,-100,280333,272666,266333,258666,252333,276500,262500,207,79500,5000,196100,500,1,4141657,11514,4.06,0.64,12,1.52,68482.00,434617.00,292500,20250306,-4.96,143100,20240805,94.27,292500,-4.96,20250306,176500,57.51,20250106,292500,-4.96,20250306,143100,94.27,20240805,0.31,N,003030,5000,207 억,,318654,N,N,5,N,00,N
20250312,150140,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,278500,13500,2,5.09,17214886500,61249,322.67,279500,289500,271500,344500,185500,265000,281064.48,7.69,0,376,280333,272666,266333,258666,252333,276500,262500,207,79500,5000,196100,500,1,4141657,11535,4.07,0.64,12,1.48,68482.00,434617.00,292500,20250306,-4.79,143100,20240805,94.62,292500,-4.79,20250306,176500,57.79,20250106,292500,-4.79,20250306,143100,94.62,20240805,0.31,N,003030,5000,207 억,,318654,N,N,29,N,00,N
20250312,140139,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,277500,12500,2,4.72,15669133000,55682,293.34,279500,289500,271500,344500,185500,265000,281404.51,7.69,0,1303,280333,272666,266333,258666,252333,276500,262500,207,79500,5000,196100,500,1,4141657,11493,4.05,0.64,12,1.34,68482.00,434617.00,292500,20250306,-5.13,143100,20240805,93.92,292500,-5.13,20250306,176500,57.22,20250106,292500,-5.13,20250306,143100,93.92,20240805,0.31,N,003030,5000,207 억,,318654,N,N,29,N,00,N
20250312,130139,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,281000,16000,2,6.04,14432724000,51244,269.96,279500,289500,271500,344500,185500,265000,281647.75,7.69,0,1572,280333,272666,266333,258666,252333,276500,262500,207,79500,5000,196100,500,1,4141657,11638,4.10,0.65,12,1.24,68482.00,434617.00,292500,20250306,-3.93,143100,20240805,96.37,292500,-3.93,20250306,176500,59.21,20250106,292500,-3.93,20250306,143100,96.37,20240805,0.31,N,003030,5000,207 억,,318654,N,N,29,N,00,N
20250312,120139,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,286500,21500,2,8.11,13289125750,47190,248.60,279500,289500,271500,344500,185500,265000,281609.64,7.69,0,2901,280333,272666,266333,258666,252333,276500,262500,207,79500,5000,196100,500,1,4141657,11866,4.18,0.66,12,1.14,68482.00,434617.00,292500,20250306,-2.05,143100,20240805,100.21,292500,-2.05,20250306,176500,62.32,20250106,292500,-2.05,20250306,143100,100.21,20240805,0.31,N,003030,5000,207 억,,318654,N,N,29,N,00,N
20250312,110139,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,286500,21500,2,8.11,11130660250,39649,208.88,279500,289500,271500,344500,185500,265000,280730.70,7.69,0,2901,280333,272666,266333,258666,252333,276500,262500,207,79500,5000,196100,500,1,4141657,11866,4.18,0.66,12,0.96,68482.00,434617.00,292500,20250306,-2.05,143100,20240805,100.21,292500,-2.05,20250306,176500,62.32,20250106,292500,-2.05,20250306,143100,100.21,20240805,0.31,N,003030,5000,207 억,,318654,N,N,29,N,00,N
20250312,100139,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,278500,13500,2,5.09,6868412250,24711,130.18,279500,288500,271500,344500,185500,265000,277950.64,7.69,0,-48,280333,272666,266333,258666,252333,276500,262500,207,79500,5000,196100,500,1,4141657,11535,4.07,0.64,12,0.60,68482.00,434617.00,292500,20250306,-4.79,143100,20240805,94.62,292500,-4.79,20250306,176500,57.79,20250106,292500,-4.79,20250306,143100,94.62,20240805,0.31,N,003030,5000,207 억,,318654,N,N,29,N,00,N
20250312,090139,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,276000,11000,2,4.15,1609153000,5740,30.24,279500,288500,276000,344500,185500,265000,280345.59,7.69,0,1471,280333,272666,266333,258666,252333,276500,262500,207,79500,5000,196100,500,1,4141657,11431,4.03,0.64,12,0.14,68482.00,434617.00,292500,20250306,-5.64,143100,20240805,92.87,292500,-5.64,20250306,176500,56.37,20250106,292500,-5.64,20250306,143100,92.87,20240805,0.31,N,003030,5000,207 억,,318654,N,N,29,N,00,N
20250311,160139,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,265000,-3500,5,-1.30,5013775750,18784,71.50,260000,274000,260000,349000,188000,268500,266917.57,7.71,0,1542,292833,280666,269333,257166,245833,275000,251500,207,80500,5000,198690,500,1,4141657,10975,3.87,0.61,12,0.45,68482.00,434617.00,292500,20250306,-9.40,143100,20240805,85.19,292500,-9.40,20250306,176500,50.14,20250106,292500,-9.40,20250306,143100,85.19,20240805,0.31,N,003030,5000,207 억,,319173,N,N,29,N,00,N
20250311,150139,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,266000,-2500,5,-0.93,4674916750,17506,66.64,260000,274000,260000,349000,188000,268500,267046.54,7.71,0,1358,292833,280666,269333,257166,245833,275000,251500,207,80500,5000,198690,500,1,4141657,11017,3.88,0.61,12,0.42,68482.00,434617.00,292500,20250306,-9.06,143100,20240805,85.88,292500,-9.06,20250306,176500,50.71,20250106,292500,-9.06,20250306,143100,85.88,20240805,0.31,N,003030,5000,207 억,,319173,N,N,14,N,00,N
20250311,140139,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,268000,-500,5,-0.19,3591144750,13462,51.24,260000,274000,260000,349000,188000,268500,266761.61,7.71,0,1611,292833,280666,269333,257166,245833,275000,251500,207,80500,5000,198690,500,1,4141657,11100,3.91,0.62,12,0.33,68482.00,434617.00,292500,20250306,-8.38,143100,20240805,87.28,292500,-8.38,20250306,176500,51.84,20250106,292500,-8.38,20250306,143100,87.28,20240805,0.31,N,003030,5000,207 억,,319173,N,N,14,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 20250312 160139 55 60.00 KOSPI200 금융 N N N Y 60 N 278000 13000 2 4.91 17679363750 62921 331.48 279500 289500 271500 344500 185500 265000 280977.95 7.69 0 -100 280333 272666 266333 258666 252333 276500 262500 207 79500 5000 196100 500 1 4141657 11514 4.06 0.64 12 1.52 68482.00 434617.00 292500 20250306 -4.96 143100 20240805 94.27 292500 -4.96 20250306 176500 57.51 20250106 292500 -4.96 20250306 143100 94.27 20240805 0.31 N 003030 5000 207 억 318654 N N 5 N 00 N
3 20250312 150140 55 60.00 KOSPI200 금융 N N N Y 60 N 278500 13500 2 5.09 17214886500 61249 322.67 279500 289500 271500 344500 185500 265000 281064.48 7.69 0 376 280333 272666 266333 258666 252333 276500 262500 207 79500 5000 196100 500 1 4141657 11535 4.07 0.64 12 1.48 68482.00 434617.00 292500 20250306 -4.79 143100 20240805 94.62 292500 -4.79 20250306 176500 57.79 20250106 292500 -4.79 20250306 143100 94.62 20240805 0.31 N 003030 5000 207 억 318654 N N 29 N 00 N
4 20250312 140139 55 60.00 KOSPI200 금융 N N N Y 60 N 277500 12500 2 4.72 15669133000 55682 293.34 279500 289500 271500 344500 185500 265000 281404.51 7.69 0 1303 280333 272666 266333 258666 252333 276500 262500 207 79500 5000 196100 500 1 4141657 11493 4.05 0.64 12 1.34 68482.00 434617.00 292500 20250306 -5.13 143100 20240805 93.92 292500 -5.13 20250306 176500 57.22 20250106 292500 -5.13 20250306 143100 93.92 20240805 0.31 N 003030 5000 207 억 318654 N N 29 N 00 N
5 20250312 130139 55 60.00 KOSPI200 금융 N N N Y 60 N 281000 16000 2 6.04 14432724000 51244 269.96 279500 289500 271500 344500 185500 265000 281647.75 7.69 0 1572 280333 272666 266333 258666 252333 276500 262500 207 79500 5000 196100 500 1 4141657 11638 4.10 0.65 12 1.24 68482.00 434617.00 292500 20250306 -3.93 143100 20240805 96.37 292500 -3.93 20250306 176500 59.21 20250106 292500 -3.93 20250306 143100 96.37 20240805 0.31 N 003030 5000 207 억 318654 N N 29 N 00 N
6 20250312 120139 55 60.00 KOSPI200 금융 N N N Y 60 N 286500 21500 2 8.11 13289125750 47190 248.60 279500 289500 271500 344500 185500 265000 281609.64 7.69 0 2901 280333 272666 266333 258666 252333 276500 262500 207 79500 5000 196100 500 1 4141657 11866 4.18 0.66 12 1.14 68482.00 434617.00 292500 20250306 -2.05 143100 20240805 100.21 292500 -2.05 20250306 176500 62.32 20250106 292500 -2.05 20250306 143100 100.21 20240805 0.31 N 003030 5000 207 억 318654 N N 29 N 00 N
7 20250312 110139 55 60.00 KOSPI200 금융 N N N Y 60 N 286500 21500 2 8.11 11130660250 39649 208.88 279500 289500 271500 344500 185500 265000 280730.70 7.69 0 2901 280333 272666 266333 258666 252333 276500 262500 207 79500 5000 196100 500 1 4141657 11866 4.18 0.66 12 0.96 68482.00 434617.00 292500 20250306 -2.05 143100 20240805 100.21 292500 -2.05 20250306 176500 62.32 20250106 292500 -2.05 20250306 143100 100.21 20240805 0.31 N 003030 5000 207 억 318654 N N 29 N 00 N
8 20250312 100139 55 60.00 KOSPI200 금융 N N N Y 60 N 278500 13500 2 5.09 6868412250 24711 130.18 279500 288500 271500 344500 185500 265000 277950.64 7.69 0 -48 280333 272666 266333 258666 252333 276500 262500 207 79500 5000 196100 500 1 4141657 11535 4.07 0.64 12 0.60 68482.00 434617.00 292500 20250306 -4.79 143100 20240805 94.62 292500 -4.79 20250306 176500 57.79 20250106 292500 -4.79 20250306 143100 94.62 20240805 0.31 N 003030 5000 207 억 318654 N N 29 N 00 N
9 20250312 090139 55 60.00 KOSPI200 금융 N N N Y 60 N 276000 11000 2 4.15 1609153000 5740 30.24 279500 288500 276000 344500 185500 265000 280345.59 7.69 0 1471 280333 272666 266333 258666 252333 276500 262500 207 79500 5000 196100 500 1 4141657 11431 4.03 0.64 12 0.14 68482.00 434617.00 292500 20250306 -5.64 143100 20240805 92.87 292500 -5.64 20250306 176500 56.37 20250106 292500 -5.64 20250306 143100 92.87 20240805 0.31 N 003030 5000 207 억 318654 N N 29 N 00 N
10 20250311 160139 55 60.00 KOSPI200 금융 N N N Y 60 N 265000 -3500 5 -1.30 5013775750 18784 71.50 260000 274000 260000 349000 188000 268500 266917.57 7.71 0 1542 292833 280666 269333 257166 245833 275000 251500 207 80500 5000 198690 500 1 4141657 10975 3.87 0.61 12 0.45 68482.00 434617.00 292500 20250306 -9.40 143100 20240805 85.19 292500 -9.40 20250306 176500 50.14 20250106 292500 -9.40 20250306 143100 85.19 20240805 0.31 N 003030 5000 207 억 319173 N N 29 N 00 N
11 20250311 150139 55 60.00 KOSPI200 금융 N N N Y 60 N 266000 -2500 5 -0.93 4674916750 17506 66.64 260000 274000 260000 349000 188000 268500 267046.54 7.71 0 1358 292833 280666 269333 257166 245833 275000 251500 207 80500 5000 198690 500 1 4141657 11017 3.88 0.61 12 0.42 68482.00 434617.00 292500 20250306 -9.06 143100 20240805 85.88 292500 -9.06 20250306 176500 50.71 20250106 292500 -9.06 20250306 143100 85.88 20240805 0.31 N 003030 5000 207 억 319173 N N 14 N 00 N
12 20250311 140139 55 60.00 KOSPI200 금융 N N N Y 60 N 268000 -500 5 -0.19 3591144750 13462 51.24 260000 274000 260000 349000 188000 268500 266761.61 7.71 0 1611 292833 280666 269333 257166 245833 275000 251500 207 80500 5000 198690 500 1 4141657 11100 3.91 0.62 12 0.33 68482.00 434617.00 292500 20250306 -8.38 143100 20240805 87.28 292500 -8.38 20250306 176500 51.84 20250106 292500 -8.38 20250306 143100 87.28 20240805 0.31 N 003030 5000 207 억 319173 N N 14 N 00 N