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
034730/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
20250312,160418,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137000,0,3,0.00,19847710600,145049,122.62,137100,138000,136300,178100,95900,137000,136834.22,23.98,0,-24055,139933,138466,137033,135566,134133,137750,134850,160,41100,200,104120,100,1,72502703,99329,-13.05,0.45,12,0.20,-10496.00,307557.00,199100,20240305,-31.19,127600,20241209,7.37,153500,-10.75,20250219,130700,4.82,20250102,196600,-30.32,20240322,127600,7.37,20241209,0.31,N,034730,200,160 억,,17384513,N,N,369,N,00,N
20250312,150419,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,136700,-300,5,-0.22,17966718900,131310,111.01,137100,138000,136300,178100,95900,137000,136826.74,23.98,0,-23545,139933,138466,137033,135566,134133,137750,134850,160,41100,200,104120,100,1,72502703,99111,-13.02,0.44,12,0.18,-10496.00,307557.00,199100,20240305,-31.34,127600,20241209,7.13,153500,-10.94,20250219,130700,4.59,20250102,196600,-30.47,20240322,127600,7.13,20241209,0.31,N,034730,200,160 억,,17384513,N,N,260,N,00,N
20250312,140418,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,136500,-500,5,-0.36,14684910350,107299,90.71,137100,138000,136300,178100,95900,137000,136859.71,23.98,0,-17534,139933,138466,137033,135566,134133,137750,134850,160,41100,200,104120,100,1,72502703,98966,-13.00,0.44,12,0.15,-10496.00,307557.00,199100,20240305,-31.44,127600,20241209,6.97,153500,-11.07,20250219,130700,4.44,20250102,196600,-30.57,20240322,127600,6.97,20241209,0.31,N,034730,200,160 억,,17384513,N,N,260,N,00,N
20250312,130418,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137000,0,3,0.00,11489822950,83899,70.93,137100,138000,136300,178100,95900,137000,136948.27,23.98,0,-9708,139933,138466,137033,135566,134133,137750,134850,160,41100,200,104120,100,1,72502703,99329,-13.05,0.45,12,0.12,-10496.00,307557.00,199100,20240305,-31.19,127600,20241209,7.37,153500,-10.75,20250219,130700,4.82,20250102,196600,-30.32,20240322,127600,7.37,20241209,0.31,N,034730,200,160 억,,17384513,N,N,260,N,00,N
20250312,120419,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,136900,-100,5,-0.07,6169241250,44956,38.00,137100,138000,136600,178100,95900,137000,137228.43,23.98,0,-15023,139933,138466,137033,135566,134133,137750,134850,160,41100,200,104120,100,1,72502703,99256,-13.04,0.45,12,0.06,-10496.00,307557.00,199100,20240305,-31.24,127600,20241209,7.29,153500,-10.81,20250219,130700,4.74,20250102,196600,-30.37,20240322,127600,7.29,20241209,0.31,N,034730,200,160 억,,17384513,N,N,260,N,00,N
20250312,110416,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137600,600,2,0.44,3448486000,25114,21.23,137100,138000,136600,178100,95900,137000,137313.29,23.98,0,-7806,139933,138466,137033,135566,134133,137750,134850,160,41100,200,104120,100,1,72502703,99764,-13.11,0.45,12,0.03,-10496.00,307557.00,199100,20240305,-30.89,127600,20241209,7.84,153500,-10.36,20250219,130700,5.28,20250102,196600,-30.01,20240322,127600,7.84,20241209,0.31,N,034730,200,160 억,,17384513,N,N,260,N,00,N
20250312,100418,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137600,600,2,0.44,2081106750,15167,12.82,137100,137900,136600,178100,95900,137000,137212.81,23.98,0,-4970,139933,138466,137033,135566,134133,137750,134850,160,41100,200,104120,100,1,72502703,99764,-13.11,0.45,12,0.02,-10496.00,307557.00,199100,20240305,-30.89,127600,20241209,7.84,153500,-10.36,20250219,130700,5.28,20250102,196600,-30.01,20240322,127600,7.84,20241209,0.31,N,034730,200,160 억,,17384513,N,N,260,N,00,N
20250312,090419,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137300,300,2,0.22,313974800,2286,1.93,137100,137900,137100,178100,95900,137000,137346.81,23.98,0,-646,139933,138466,137033,135566,134133,137750,134850,160,41100,200,104120,100,1,72502703,99546,-13.08,0.45,12,0.00,-10496.00,307557.00,199100,20240305,-31.04,127600,20241209,7.60,153500,-10.55,20250219,130700,5.05,20250102,196600,-30.16,20240322,127600,7.60,20241209,0.31,N,034730,200,160 억,,17384513,N,N,260,N,00,N
20250311,160414,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137000,-3200,5,-2.28,16166570700,118213,122.10,137300,138500,135600,182200,98200,140200,136757.77,24.03,0,-24631,141800,141000,140000,139200,138200,141400,139600,160,42000,200,106550,100,1,72502703,99329,-13.05,0.45,12,0.16,-10496.00,307557.00,199100,20240305,-31.19,127600,20241209,7.37,153500,-10.75,20250219,130700,4.82,20250102,196600,-30.32,20240322,127600,7.37,20241209,0.30,N,034730,200,160 억,,17419424,N,N,260,N,00,N
20250311,150417,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137200,-3000,5,-2.14,14593501550,106736,110.25,137300,138500,135600,182200,98200,140200,136725.21,24.03,0,-20578,141800,141000,140000,139200,138200,141400,139600,160,42000,200,106550,100,1,72502703,99474,-13.07,0.45,12,0.15,-10496.00,307557.00,199100,20240305,-31.09,127600,20241209,7.52,153500,-10.62,20250219,130700,4.97,20250102,196600,-30.21,20240322,127600,7.52,20241209,0.30,N,034730,200,160 억,,17419424,N,N,516,N,00,N
20250311,140417,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137200,-3000,5,-2.14,13164710950,96330,99.50,137300,138500,135600,182200,98200,140200,136662.63,24.03,0,-22497,141800,141000,140000,139200,138200,141400,139600,160,42000,200,106550,100,1,72502703,99474,-13.07,0.45,12,0.13,-10496.00,307557.00,199100,20240305,-31.09,127600,20241209,7.52,153500,-10.62,20250219,130700,4.97,20250102,196600,-30.21,20240322,127600,7.52,20241209,0.30,N,034730,200,160 억,,17419424,N,N,516,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 160418 55 20.00 KOSPI200 금융 N N N Y 40 Y 137000 0 3 0.00 19847710600 145049 122.62 137100 138000 136300 178100 95900 137000 136834.22 23.98 0 -24055 139933 138466 137033 135566 134133 137750 134850 160 41100 200 104120 100 1 72502703 99329 -13.05 0.45 12 0.20 -10496.00 307557.00 199100 20240305 -31.19 127600 20241209 7.37 153500 -10.75 20250219 130700 4.82 20250102 196600 -30.32 20240322 127600 7.37 20241209 0.31 N 034730 200 160 억 17384513 N N 369 N 00 N
3 20250312 150419 55 20.00 KOSPI200 금융 N N N Y 40 Y 136700 -300 5 -0.22 17966718900 131310 111.01 137100 138000 136300 178100 95900 137000 136826.74 23.98 0 -23545 139933 138466 137033 135566 134133 137750 134850 160 41100 200 104120 100 1 72502703 99111 -13.02 0.44 12 0.18 -10496.00 307557.00 199100 20240305 -31.34 127600 20241209 7.13 153500 -10.94 20250219 130700 4.59 20250102 196600 -30.47 20240322 127600 7.13 20241209 0.31 N 034730 200 160 억 17384513 N N 260 N 00 N
4 20250312 140418 55 20.00 KOSPI200 금융 N N N Y 40 Y 136500 -500 5 -0.36 14684910350 107299 90.71 137100 138000 136300 178100 95900 137000 136859.71 23.98 0 -17534 139933 138466 137033 135566 134133 137750 134850 160 41100 200 104120 100 1 72502703 98966 -13.00 0.44 12 0.15 -10496.00 307557.00 199100 20240305 -31.44 127600 20241209 6.97 153500 -11.07 20250219 130700 4.44 20250102 196600 -30.57 20240322 127600 6.97 20241209 0.31 N 034730 200 160 억 17384513 N N 260 N 00 N
5 20250312 130418 55 20.00 KOSPI200 금융 N N N Y 40 Y 137000 0 3 0.00 11489822950 83899 70.93 137100 138000 136300 178100 95900 137000 136948.27 23.98 0 -9708 139933 138466 137033 135566 134133 137750 134850 160 41100 200 104120 100 1 72502703 99329 -13.05 0.45 12 0.12 -10496.00 307557.00 199100 20240305 -31.19 127600 20241209 7.37 153500 -10.75 20250219 130700 4.82 20250102 196600 -30.32 20240322 127600 7.37 20241209 0.31 N 034730 200 160 억 17384513 N N 260 N 00 N
6 20250312 120419 55 20.00 KOSPI200 금융 N N N Y 40 Y 136900 -100 5 -0.07 6169241250 44956 38.00 137100 138000 136600 178100 95900 137000 137228.43 23.98 0 -15023 139933 138466 137033 135566 134133 137750 134850 160 41100 200 104120 100 1 72502703 99256 -13.04 0.45 12 0.06 -10496.00 307557.00 199100 20240305 -31.24 127600 20241209 7.29 153500 -10.81 20250219 130700 4.74 20250102 196600 -30.37 20240322 127600 7.29 20241209 0.31 N 034730 200 160 억 17384513 N N 260 N 00 N
7 20250312 110416 55 20.00 KOSPI200 금융 N N N Y 40 Y 137600 600 2 0.44 3448486000 25114 21.23 137100 138000 136600 178100 95900 137000 137313.29 23.98 0 -7806 139933 138466 137033 135566 134133 137750 134850 160 41100 200 104120 100 1 72502703 99764 -13.11 0.45 12 0.03 -10496.00 307557.00 199100 20240305 -30.89 127600 20241209 7.84 153500 -10.36 20250219 130700 5.28 20250102 196600 -30.01 20240322 127600 7.84 20241209 0.31 N 034730 200 160 억 17384513 N N 260 N 00 N
8 20250312 100418 55 20.00 KOSPI200 금융 N N N Y 40 Y 137600 600 2 0.44 2081106750 15167 12.82 137100 137900 136600 178100 95900 137000 137212.81 23.98 0 -4970 139933 138466 137033 135566 134133 137750 134850 160 41100 200 104120 100 1 72502703 99764 -13.11 0.45 12 0.02 -10496.00 307557.00 199100 20240305 -30.89 127600 20241209 7.84 153500 -10.36 20250219 130700 5.28 20250102 196600 -30.01 20240322 127600 7.84 20241209 0.31 N 034730 200 160 억 17384513 N N 260 N 00 N
9 20250312 090419 55 20.00 KOSPI200 금융 N N N Y 40 Y 137300 300 2 0.22 313974800 2286 1.93 137100 137900 137100 178100 95900 137000 137346.81 23.98 0 -646 139933 138466 137033 135566 134133 137750 134850 160 41100 200 104120 100 1 72502703 99546 -13.08 0.45 12 0.00 -10496.00 307557.00 199100 20240305 -31.04 127600 20241209 7.60 153500 -10.55 20250219 130700 5.05 20250102 196600 -30.16 20240322 127600 7.60 20241209 0.31 N 034730 200 160 억 17384513 N N 260 N 00 N
10 20250311 160414 55 20.00 KOSPI200 금융 N N N Y 40 Y 137000 -3200 5 -2.28 16166570700 118213 122.10 137300 138500 135600 182200 98200 140200 136757.77 24.03 0 -24631 141800 141000 140000 139200 138200 141400 139600 160 42000 200 106550 100 1 72502703 99329 -13.05 0.45 12 0.16 -10496.00 307557.00 199100 20240305 -31.19 127600 20241209 7.37 153500 -10.75 20250219 130700 4.82 20250102 196600 -30.32 20240322 127600 7.37 20241209 0.30 N 034730 200 160 억 17419424 N N 260 N 00 N
11 20250311 150417 55 20.00 KOSPI200 금융 N N N Y 40 Y 137200 -3000 5 -2.14 14593501550 106736 110.25 137300 138500 135600 182200 98200 140200 136725.21 24.03 0 -20578 141800 141000 140000 139200 138200 141400 139600 160 42000 200 106550 100 1 72502703 99474 -13.07 0.45 12 0.15 -10496.00 307557.00 199100 20240305 -31.09 127600 20241209 7.52 153500 -10.62 20250219 130700 4.97 20250102 196600 -30.21 20240322 127600 7.52 20241209 0.30 N 034730 200 160 억 17419424 N N 516 N 00 N
12 20250311 140417 55 20.00 KOSPI200 금융 N N N Y 40 Y 137200 -3000 5 -2.14 13164710950 96330 99.50 137300 138500 135600 182200 98200 140200 136662.63 24.03 0 -22497 141800 141000 140000 139200 138200 141400 139600 160 42000 200 106550 100 1 72502703 99474 -13.07 0.45 12 0.13 -10496.00 307557.00 199100 20240305 -31.09 127600 20241209 7.52 153500 -10.62 20250219 130700 4.97 20250102 196600 -30.21 20240322 127600 7.52 20241209 0.30 N 034730 200 160 억 17419424 N N 516 N 00 N