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
175330/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
20250312,160855,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16710,130,2,0.78,5351473965,322286,102.80,16300,16840,16300,21550,11610,16580,16604.72,36.10,0,105015,16993,16786,16493,16286,15993,16890,16390,9849,4970,5000,12600,10,1,193907972,32402,5.62,0.65,12,0.17,2975.00,25626.00,20500,20241203,-18.49,11390,20240411,46.71,20250,-17.48,20250207,15580,7.25,20250103,20500,-18.49,20241203,11390,46.71,20240411,0.05,N,175330,5000,9849 억,,70006708,N,N,336,N,00,N
20250312,150856,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16690,110,2,0.66,4584343825,276361,88.15,16300,16840,16300,21550,11610,16580,16588.24,36.10,0,83925,16993,16786,16493,16286,15993,16890,16390,9849,4970,5000,12600,10,1,193907972,32363,5.61,0.65,12,0.14,2975.00,25626.00,20500,20241203,-18.59,11390,20240411,46.53,20250,-17.58,20250207,15580,7.12,20250103,20500,-18.59,20241203,11390,46.53,20240411,0.05,N,175330,5000,9849 억,,70006708,N,N,983,N,00,N
20250312,140854,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16640,60,2,0.36,3729923965,225093,71.80,16300,16840,16300,21550,11610,16580,16570.59,36.10,0,59299,16993,16786,16493,16286,15993,16890,16390,9849,4970,5000,12600,10,1,193907972,32266,5.59,0.65,12,0.12,2975.00,25626.00,20500,20241203,-18.83,11390,20240411,46.09,20250,-17.83,20250207,15580,6.80,20250103,20500,-18.83,20241203,11390,46.09,20240411,0.05,N,175330,5000,9849 억,,70006708,N,N,983,N,00,N
20250312,130854,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16550,-30,5,-0.18,2864653105,172951,55.17,16300,16840,16300,21550,11610,16580,16563.38,36.10,0,33879,16993,16786,16493,16286,15993,16890,16390,9849,4970,5000,12600,10,1,193907972,32092,5.56,0.65,12,0.09,2975.00,25626.00,20500,20241203,-19.27,11390,20240411,45.30,20250,-18.27,20250207,15580,6.23,20250103,20500,-19.27,20241203,11390,45.30,20240411,0.05,N,175330,5000,9849 억,,70006708,N,N,983,N,00,N
20250312,120857,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16490,-90,5,-0.54,2298060785,138623,44.22,16300,16840,16300,21550,11610,16580,16577.77,36.10,0,11260,16993,16786,16493,16286,15993,16890,16390,9849,4970,5000,12600,10,1,193907972,31975,5.54,0.64,12,0.07,2975.00,25626.00,20500,20241203,-19.56,11390,20240411,44.78,20250,-18.57,20250207,15580,5.84,20250103,20500,-19.56,20241203,11390,44.78,20240411,0.05,N,175330,5000,9849 억,,70006708,N,N,983,N,00,N
20250312,110850,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16450,-130,5,-0.78,1594512850,95883,30.58,16300,16840,16300,21550,11610,16580,16629.78,36.10,0,-4986,16993,16786,16493,16286,15993,16890,16390,9849,4970,5000,12600,10,1,193907972,31898,5.53,0.64,12,0.05,2975.00,25626.00,20500,20241203,-19.76,11390,20240411,44.42,20250,-18.77,20250207,15580,5.58,20250103,20500,-19.76,20241203,11390,44.42,20240411,0.05,N,175330,5000,9849 억,,70006708,N,N,983,N,00,N
20250312,100852,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16640,60,2,0.36,834641625,50071,15.97,16300,16840,16300,21550,11610,16580,16669.16,36.10,0,3821,16993,16786,16493,16286,15993,16890,16390,9849,4970,5000,12600,10,1,193907972,32266,5.59,0.65,12,0.03,2975.00,25626.00,20500,20241203,-18.83,11390,20240411,46.09,20250,-17.83,20250207,15580,6.80,20250103,20500,-18.83,20241203,11390,46.09,20240411,0.05,N,175330,5000,9849 억,,70006708,N,N,983,N,00,N
20250312,090858,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16620,40,2,0.24,178753180,10835,3.46,16300,16670,16300,21550,11610,16580,16497.76,36.10,0,-456,16993,16786,16493,16286,15993,16890,16390,9849,4970,5000,12600,10,1,193907972,32228,5.59,0.65,12,0.01,2975.00,25626.00,20500,20241203,-18.93,11390,20240411,45.92,20250,-17.93,20250207,15580,6.68,20250103,20500,-18.93,20241203,11390,45.92,20240411,0.05,N,175330,5000,9849 억,,70006708,N,N,983,N,00,N
20250311,160847,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16580,-80,5,-0.48,5183293780,313509,75.62,16300,16700,16200,21650,11670,16660,16533.16,36.12,0,-33327,17220,16940,16670,16390,16120,16805,16255,9849,4990,5000,12660,10,1,193907972,32150,5.57,0.65,12,0.16,2975.00,25626.00,20500,20241203,-19.12,11390,20240411,45.57,20250,-18.12,20250207,15580,6.42,20250103,20500,-19.12,20241203,11390,45.57,20240411,0.05,N,175330,5000,9849 억,,70046540,N,N,983,N,00,N
20250311,150851,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16620,-40,5,-0.24,4306841410,260640,62.86,16300,16700,16200,21650,11670,16660,16524.10,36.12,0,-6095,17220,16940,16670,16390,16120,16805,16255,9849,4990,5000,12660,10,1,193907972,32228,5.59,0.65,12,0.13,2975.00,25626.00,20500,20241203,-18.93,11390,20240411,45.92,20250,-17.93,20250207,15580,6.68,20250103,20500,-18.93,20241203,11390,45.92,20240411,0.05,N,175330,5000,9849 억,,70046540,N,N,1313,N,00,N
20250311,140852,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16560,-100,5,-0.60,3714464920,224899,54.24,16300,16700,16200,21650,11670,16660,16516.15,36.12,0,-1671,17220,16940,16670,16390,16120,16805,16255,9849,4990,5000,12660,10,1,193907972,32111,5.57,0.65,12,0.12,2975.00,25626.00,20500,20241203,-19.22,11390,20240411,45.39,20250,-18.22,20250207,15580,6.29,20250103,20500,-19.22,20241203,11390,45.39,20240411,0.05,N,175330,5000,9849 억,,70046540,N,N,1313,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 160855 55 30.00 KOSPI200 금융 N N N Y 40 N 16710 130 2 0.78 5351473965 322286 102.80 16300 16840 16300 21550 11610 16580 16604.72 36.10 0 105015 16993 16786 16493 16286 15993 16890 16390 9849 4970 5000 12600 10 1 193907972 32402 5.62 0.65 12 0.17 2975.00 25626.00 20500 20241203 -18.49 11390 20240411 46.71 20250 -17.48 20250207 15580 7.25 20250103 20500 -18.49 20241203 11390 46.71 20240411 0.05 N 175330 5000 9849 억 70006708 N N 336 N 00 N
3 20250312 150856 55 30.00 KOSPI200 금융 N N N Y 40 N 16690 110 2 0.66 4584343825 276361 88.15 16300 16840 16300 21550 11610 16580 16588.24 36.10 0 83925 16993 16786 16493 16286 15993 16890 16390 9849 4970 5000 12600 10 1 193907972 32363 5.61 0.65 12 0.14 2975.00 25626.00 20500 20241203 -18.59 11390 20240411 46.53 20250 -17.58 20250207 15580 7.12 20250103 20500 -18.59 20241203 11390 46.53 20240411 0.05 N 175330 5000 9849 억 70006708 N N 983 N 00 N
4 20250312 140854 55 30.00 KOSPI200 금융 N N N Y 40 N 16640 60 2 0.36 3729923965 225093 71.80 16300 16840 16300 21550 11610 16580 16570.59 36.10 0 59299 16993 16786 16493 16286 15993 16890 16390 9849 4970 5000 12600 10 1 193907972 32266 5.59 0.65 12 0.12 2975.00 25626.00 20500 20241203 -18.83 11390 20240411 46.09 20250 -17.83 20250207 15580 6.80 20250103 20500 -18.83 20241203 11390 46.09 20240411 0.05 N 175330 5000 9849 억 70006708 N N 983 N 00 N
5 20250312 130854 55 30.00 KOSPI200 금융 N N N Y 40 N 16550 -30 5 -0.18 2864653105 172951 55.17 16300 16840 16300 21550 11610 16580 16563.38 36.10 0 33879 16993 16786 16493 16286 15993 16890 16390 9849 4970 5000 12600 10 1 193907972 32092 5.56 0.65 12 0.09 2975.00 25626.00 20500 20241203 -19.27 11390 20240411 45.30 20250 -18.27 20250207 15580 6.23 20250103 20500 -19.27 20241203 11390 45.30 20240411 0.05 N 175330 5000 9849 억 70006708 N N 983 N 00 N
6 20250312 120857 55 30.00 KOSPI200 금융 N N N Y 40 N 16490 -90 5 -0.54 2298060785 138623 44.22 16300 16840 16300 21550 11610 16580 16577.77 36.10 0 11260 16993 16786 16493 16286 15993 16890 16390 9849 4970 5000 12600 10 1 193907972 31975 5.54 0.64 12 0.07 2975.00 25626.00 20500 20241203 -19.56 11390 20240411 44.78 20250 -18.57 20250207 15580 5.84 20250103 20500 -19.56 20241203 11390 44.78 20240411 0.05 N 175330 5000 9849 억 70006708 N N 983 N 00 N
7 20250312 110850 55 30.00 KOSPI200 금융 N N N Y 40 N 16450 -130 5 -0.78 1594512850 95883 30.58 16300 16840 16300 21550 11610 16580 16629.78 36.10 0 -4986 16993 16786 16493 16286 15993 16890 16390 9849 4970 5000 12600 10 1 193907972 31898 5.53 0.64 12 0.05 2975.00 25626.00 20500 20241203 -19.76 11390 20240411 44.42 20250 -18.77 20250207 15580 5.58 20250103 20500 -19.76 20241203 11390 44.42 20240411 0.05 N 175330 5000 9849 억 70006708 N N 983 N 00 N
8 20250312 100852 55 30.00 KOSPI200 금융 N N N Y 40 N 16640 60 2 0.36 834641625 50071 15.97 16300 16840 16300 21550 11610 16580 16669.16 36.10 0 3821 16993 16786 16493 16286 15993 16890 16390 9849 4970 5000 12600 10 1 193907972 32266 5.59 0.65 12 0.03 2975.00 25626.00 20500 20241203 -18.83 11390 20240411 46.09 20250 -17.83 20250207 15580 6.80 20250103 20500 -18.83 20241203 11390 46.09 20240411 0.05 N 175330 5000 9849 억 70006708 N N 983 N 00 N
9 20250312 090858 55 30.00 KOSPI200 금융 N N N Y 40 N 16620 40 2 0.24 178753180 10835 3.46 16300 16670 16300 21550 11610 16580 16497.76 36.10 0 -456 16993 16786 16493 16286 15993 16890 16390 9849 4970 5000 12600 10 1 193907972 32228 5.59 0.65 12 0.01 2975.00 25626.00 20500 20241203 -18.93 11390 20240411 45.92 20250 -17.93 20250207 15580 6.68 20250103 20500 -18.93 20241203 11390 45.92 20240411 0.05 N 175330 5000 9849 억 70006708 N N 983 N 00 N
10 20250311 160847 55 30.00 KOSPI200 금융 N N N Y 40 N 16580 -80 5 -0.48 5183293780 313509 75.62 16300 16700 16200 21650 11670 16660 16533.16 36.12 0 -33327 17220 16940 16670 16390 16120 16805 16255 9849 4990 5000 12660 10 1 193907972 32150 5.57 0.65 12 0.16 2975.00 25626.00 20500 20241203 -19.12 11390 20240411 45.57 20250 -18.12 20250207 15580 6.42 20250103 20500 -19.12 20241203 11390 45.57 20240411 0.05 N 175330 5000 9849 억 70046540 N N 983 N 00 N
11 20250311 150851 55 30.00 KOSPI200 금융 N N N Y 40 N 16620 -40 5 -0.24 4306841410 260640 62.86 16300 16700 16200 21650 11670 16660 16524.10 36.12 0 -6095 17220 16940 16670 16390 16120 16805 16255 9849 4990 5000 12660 10 1 193907972 32228 5.59 0.65 12 0.13 2975.00 25626.00 20500 20241203 -18.93 11390 20240411 45.92 20250 -17.93 20250207 15580 6.68 20250103 20500 -18.93 20241203 11390 45.92 20240411 0.05 N 175330 5000 9849 억 70046540 N N 1313 N 00 N
12 20250311 140852 55 30.00 KOSPI200 금융 N N N Y 40 N 16560 -100 5 -0.60 3714464920 224899 54.24 16300 16700 16200 21650 11670 16660 16516.15 36.12 0 -1671 17220 16940 16670 16390 16120 16805 16255 9849 4990 5000 12660 10 1 193907972 32111 5.57 0.65 12 0.12 2975.00 25626.00 20500 20241203 -19.22 11390 20240411 45.39 20250 -18.22 20250207 15580 6.29 20250103 20500 -19.22 20241203 11390 45.39 20240411 0.05 N 175330 5000 9849 억 70046540 N N 1313 N 00 N