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
138930/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
20250312,160829,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10540,190,2,1.84,7904064645,751423,87.97,10250,10640,10250,13450,7250,10350,10518.79,41.63,0,67596,10610,10480,10290,10160,9970,10545,10225,16297,3100,5000,8070,10,1,318383519,33558,5.34,0.33,12,0.24,1972.00,31746.00,12300,20250131,-14.31,7320,20240228,43.99,12300,-14.31,20250131,10100,4.36,20250310,12300,-14.31,20250131,7440,41.67,20240415,0.08,N,138930,5000,16296 억,,132533921,N,N,994,N,00,N
20250312,150830,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10550,200,2,1.93,7151580445,680040,79.61,10250,10640,10250,13450,7250,10350,10516.41,41.63,0,87178,10610,10480,10290,10160,9970,10545,10225,16297,3100,5000,8070,10,1,318383519,33589,5.35,0.33,12,0.21,1972.00,31746.00,12300,20250131,-14.23,7320,20240228,44.13,12300,-14.23,20250131,10100,4.46,20250310,12300,-14.23,20250131,7440,41.80,20240415,0.08,N,138930,5000,16296 억,,132533921,N,N,1650,N,00,N
20250312,140828,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10480,130,2,1.26,6164714465,586229,68.63,10250,10640,10250,13450,7250,10350,10515.88,41.63,0,60615,10610,10480,10290,10160,9970,10545,10225,16297,3100,5000,8070,10,1,318383519,33367,5.31,0.33,12,0.18,1972.00,31746.00,12300,20250131,-14.80,7320,20240228,43.17,12300,-14.80,20250131,10100,3.76,20250310,12300,-14.80,20250131,7440,40.86,20240415,0.08,N,138930,5000,16296 억,,132533921,N,N,1650,N,00,N
20250312,130828,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10500,150,2,1.45,5392972240,512648,60.02,10250,10640,10250,13450,7250,10350,10519.83,41.63,0,54037,10610,10480,10290,10160,9970,10545,10225,16297,3100,5000,8070,10,1,318383519,33430,5.32,0.33,12,0.16,1972.00,31746.00,12300,20250131,-14.63,7320,20240228,43.44,12300,-14.63,20250131,10100,3.96,20250310,12300,-14.63,20250131,7440,41.13,20240415,0.08,N,138930,5000,16296 억,,132533921,N,N,1650,N,00,N
20250312,120831,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10480,130,2,1.26,4654504850,442318,51.78,10250,10640,10250,13450,7250,10350,10522.98,41.63,0,30588,10610,10480,10290,10160,9970,10545,10225,16297,3100,5000,8070,10,1,318383519,33367,5.31,0.33,12,0.14,1972.00,31746.00,12300,20250131,-14.80,7320,20240228,43.17,12300,-14.80,20250131,10100,3.76,20250310,12300,-14.80,20250131,7440,40.86,20240415,0.08,N,138930,5000,16296 억,,132533921,N,N,1650,N,00,N
20250312,110825,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10500,150,2,1.45,3928450370,373168,43.69,10250,10640,10250,13450,7250,10350,10527.30,41.63,0,18835,10610,10480,10290,10160,9970,10545,10225,16297,3100,5000,8070,10,1,318383519,33430,5.32,0.33,12,0.12,1972.00,31746.00,12300,20250131,-14.63,7320,20240228,43.44,12300,-14.63,20250131,10100,3.96,20250310,12300,-14.63,20250131,7440,41.13,20240415,0.08,N,138930,5000,16296 억,,132533921,N,N,1650,N,00,N
20250312,100826,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10520,170,2,1.64,2340400225,222533,26.05,10250,10640,10250,13450,7250,10350,10517.09,41.63,0,44036,10610,10480,10290,10160,9970,10545,10225,16297,3100,5000,8070,10,1,318383519,33494,5.33,0.33,12,0.07,1972.00,31746.00,12300,20250131,-14.47,7320,20240228,43.72,12300,-14.47,20250131,10100,4.16,20250310,12300,-14.47,20250131,7440,41.40,20240415,0.08,N,138930,5000,16296 억,,132533921,N,N,1650,N,00,N
20250312,090832,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10380,30,2,0.29,355247625,34422,4.03,10250,10420,10250,13450,7250,10350,10320.37,41.63,0,-12397,10610,10480,10290,10160,9970,10545,10225,16297,3100,5000,8070,10,1,318383519,33048,5.26,0.33,12,0.01,1972.00,31746.00,12300,20250131,-15.61,7320,20240228,41.80,12300,-15.61,20250131,10100,2.77,20250310,12300,-15.61,20250131,7440,39.52,20240415,0.08,N,138930,5000,16296 억,,132533921,N,N,1650,N,00,N
20250311,160822,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10350,10,2,0.10,8805064550,853775,90.93,10100,10420,10100,13440,7240,10340,10313.07,41.55,0,286377,10713,10526,10313,10126,9913,10420,10020,16297,3100,5000,8060,10,1,318383519,32953,5.25,0.33,12,0.27,1972.00,31746.00,12300,20250131,-15.85,7320,20240228,41.39,12300,-15.85,20250131,10100,2.48,20250311,12300,-15.85,20250131,7440,39.11,20240415,0.09,N,138930,5000,16296 억,,132273485,N,N,1650,N,00,N
20250311,150825,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10400,60,2,0.58,8109805335,786683,83.79,10100,10420,10100,13440,7240,10340,10308.86,41.55,0,281360,10713,10526,10313,10126,9913,10420,10020,16297,3100,5000,8060,10,1,318383519,33112,5.27,0.33,12,0.25,1972.00,31746.00,12300,20250131,-15.45,7320,20240228,42.08,12300,-15.45,20250131,10100,2.97,20250311,12300,-15.45,20250131,7440,39.78,20240415,0.09,N,138930,5000,16296 억,,132273485,N,N,4838,N,00,N
20250311,140826,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10310,-30,5,-0.29,5529586280,537932,57.29,10100,10350,10100,13440,7240,10340,10279.34,41.55,0,250576,10713,10526,10313,10126,9913,10420,10020,16297,3100,5000,8060,10,1,318383519,32825,5.23,0.32,12,0.17,1972.00,31746.00,12300,20250131,-16.18,7320,20240228,40.85,12300,-16.18,20250131,10100,2.08,20250311,12300,-16.18,20250131,7440,38.58,20240415,0.09,N,138930,5000,16296 억,,132273485,N,N,4838,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 160829 55 30.00 KOSPI200 금융 N N N Y 40 N 10540 190 2 1.84 7904064645 751423 87.97 10250 10640 10250 13450 7250 10350 10518.79 41.63 0 67596 10610 10480 10290 10160 9970 10545 10225 16297 3100 5000 8070 10 1 318383519 33558 5.34 0.33 12 0.24 1972.00 31746.00 12300 20250131 -14.31 7320 20240228 43.99 12300 -14.31 20250131 10100 4.36 20250310 12300 -14.31 20250131 7440 41.67 20240415 0.08 N 138930 5000 16296 억 132533921 N N 994 N 00 N
3 20250312 150830 55 30.00 KOSPI200 금융 N N N Y 40 N 10550 200 2 1.93 7151580445 680040 79.61 10250 10640 10250 13450 7250 10350 10516.41 41.63 0 87178 10610 10480 10290 10160 9970 10545 10225 16297 3100 5000 8070 10 1 318383519 33589 5.35 0.33 12 0.21 1972.00 31746.00 12300 20250131 -14.23 7320 20240228 44.13 12300 -14.23 20250131 10100 4.46 20250310 12300 -14.23 20250131 7440 41.80 20240415 0.08 N 138930 5000 16296 억 132533921 N N 1650 N 00 N
4 20250312 140828 55 30.00 KOSPI200 금융 N N N Y 40 N 10480 130 2 1.26 6164714465 586229 68.63 10250 10640 10250 13450 7250 10350 10515.88 41.63 0 60615 10610 10480 10290 10160 9970 10545 10225 16297 3100 5000 8070 10 1 318383519 33367 5.31 0.33 12 0.18 1972.00 31746.00 12300 20250131 -14.80 7320 20240228 43.17 12300 -14.80 20250131 10100 3.76 20250310 12300 -14.80 20250131 7440 40.86 20240415 0.08 N 138930 5000 16296 억 132533921 N N 1650 N 00 N
5 20250312 130828 55 30.00 KOSPI200 금융 N N N Y 40 N 10500 150 2 1.45 5392972240 512648 60.02 10250 10640 10250 13450 7250 10350 10519.83 41.63 0 54037 10610 10480 10290 10160 9970 10545 10225 16297 3100 5000 8070 10 1 318383519 33430 5.32 0.33 12 0.16 1972.00 31746.00 12300 20250131 -14.63 7320 20240228 43.44 12300 -14.63 20250131 10100 3.96 20250310 12300 -14.63 20250131 7440 41.13 20240415 0.08 N 138930 5000 16296 억 132533921 N N 1650 N 00 N
6 20250312 120831 55 30.00 KOSPI200 금융 N N N Y 40 N 10480 130 2 1.26 4654504850 442318 51.78 10250 10640 10250 13450 7250 10350 10522.98 41.63 0 30588 10610 10480 10290 10160 9970 10545 10225 16297 3100 5000 8070 10 1 318383519 33367 5.31 0.33 12 0.14 1972.00 31746.00 12300 20250131 -14.80 7320 20240228 43.17 12300 -14.80 20250131 10100 3.76 20250310 12300 -14.80 20250131 7440 40.86 20240415 0.08 N 138930 5000 16296 억 132533921 N N 1650 N 00 N
7 20250312 110825 55 30.00 KOSPI200 금융 N N N Y 40 N 10500 150 2 1.45 3928450370 373168 43.69 10250 10640 10250 13450 7250 10350 10527.30 41.63 0 18835 10610 10480 10290 10160 9970 10545 10225 16297 3100 5000 8070 10 1 318383519 33430 5.32 0.33 12 0.12 1972.00 31746.00 12300 20250131 -14.63 7320 20240228 43.44 12300 -14.63 20250131 10100 3.96 20250310 12300 -14.63 20250131 7440 41.13 20240415 0.08 N 138930 5000 16296 억 132533921 N N 1650 N 00 N
8 20250312 100826 55 30.00 KOSPI200 금융 N N N Y 40 N 10520 170 2 1.64 2340400225 222533 26.05 10250 10640 10250 13450 7250 10350 10517.09 41.63 0 44036 10610 10480 10290 10160 9970 10545 10225 16297 3100 5000 8070 10 1 318383519 33494 5.33 0.33 12 0.07 1972.00 31746.00 12300 20250131 -14.47 7320 20240228 43.72 12300 -14.47 20250131 10100 4.16 20250310 12300 -14.47 20250131 7440 41.40 20240415 0.08 N 138930 5000 16296 억 132533921 N N 1650 N 00 N
9 20250312 090832 55 30.00 KOSPI200 금융 N N N Y 40 N 10380 30 2 0.29 355247625 34422 4.03 10250 10420 10250 13450 7250 10350 10320.37 41.63 0 -12397 10610 10480 10290 10160 9970 10545 10225 16297 3100 5000 8070 10 1 318383519 33048 5.26 0.33 12 0.01 1972.00 31746.00 12300 20250131 -15.61 7320 20240228 41.80 12300 -15.61 20250131 10100 2.77 20250310 12300 -15.61 20250131 7440 39.52 20240415 0.08 N 138930 5000 16296 억 132533921 N N 1650 N 00 N
10 20250311 160822 55 30.00 KOSPI200 금융 N N N Y 40 N 10350 10 2 0.10 8805064550 853775 90.93 10100 10420 10100 13440 7240 10340 10313.07 41.55 0 286377 10713 10526 10313 10126 9913 10420 10020 16297 3100 5000 8060 10 1 318383519 32953 5.25 0.33 12 0.27 1972.00 31746.00 12300 20250131 -15.85 7320 20240228 41.39 12300 -15.85 20250131 10100 2.48 20250311 12300 -15.85 20250131 7440 39.11 20240415 0.09 N 138930 5000 16296 억 132273485 N N 1650 N 00 N
11 20250311 150825 55 30.00 KOSPI200 금융 N N N Y 40 N 10400 60 2 0.58 8109805335 786683 83.79 10100 10420 10100 13440 7240 10340 10308.86 41.55 0 281360 10713 10526 10313 10126 9913 10420 10020 16297 3100 5000 8060 10 1 318383519 33112 5.27 0.33 12 0.25 1972.00 31746.00 12300 20250131 -15.45 7320 20240228 42.08 12300 -15.45 20250131 10100 2.97 20250311 12300 -15.45 20250131 7440 39.78 20240415 0.09 N 138930 5000 16296 억 132273485 N N 4838 N 00 N
12 20250311 140826 55 30.00 KOSPI200 금융 N N N Y 40 N 10310 -30 5 -0.29 5529586280 537932 57.29 10100 10350 10100 13440 7240 10340 10279.34 41.55 0 250576 10713 10526 10313 10126 9913 10420 10020 16297 3100 5000 8060 10 1 318383519 32825 5.23 0.32 12 0.17 1972.00 31746.00 12300 20250131 -16.18 7320 20240228 40.85 12300 -16.18 20250131 10100 2.08 20250311 12300 -16.18 20250131 7440 38.58 20240415 0.09 N 138930 5000 16296 억 132273485 N N 4838 N 00 N