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
267250/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
20250312,161033,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,75000,1200,2,1.63,9023402450,120274,66.19,73900,75700,73500,95900,51700,73800,75022.95,20.85,0,14391,77066,75432,74166,72532,71266,74800,71900,814,22100,1000,56080,100,1,78993085,59245,22.40,0.76,12,0.15,3348.00,98960.00,88200,20250206,-14.97,59400,20240419,26.26,88200,-14.97,20250206,72400,3.59,20250304,88200,-14.97,20250206,59400,26.26,20240419,0.15,N,267250,1000,814 억,,16467923,N,N,117,N,00,N
20250312,151034,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,74700,900,2,1.22,7775509050,103625,57.02,73900,75700,73500,95900,51700,73800,75035.07,20.85,0,7069,77066,75432,74166,72532,71266,74800,71900,814,22100,1000,56080,100,1,78993085,59008,22.31,0.75,12,0.13,3348.00,98960.00,88200,20250206,-15.31,59400,20240419,25.76,88200,-15.31,20250206,72400,3.18,20250304,88200,-15.31,20250206,59400,25.76,20240419,0.15,N,267250,1000,814 억,,16467923,N,N,377,N,00,N
20250312,141032,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,74800,1000,2,1.36,6119375700,81481,44.84,73900,75700,73500,95900,51700,73800,75101.87,20.85,0,3396,77066,75432,74166,72532,71266,74800,71900,814,22100,1000,56080,100,1,78993085,59087,22.34,0.76,12,0.10,3348.00,98960.00,88200,20250206,-15.19,59400,20240419,25.93,88200,-15.19,20250206,72400,3.31,20250304,88200,-15.19,20250206,59400,25.93,20240419,0.15,N,267250,1000,814 억,,16467923,N,N,377,N,00,N
20250312,131033,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,75400,1600,2,2.17,5123861200,68231,37.55,73900,75700,73500,95900,51700,73800,75095.80,20.85,0,2575,77066,75432,74166,72532,71266,74800,71900,814,22100,1000,56080,100,1,78993085,59561,22.52,0.76,12,0.09,3348.00,98960.00,88200,20250206,-14.51,59400,20240419,26.94,88200,-14.51,20250206,72400,4.14,20250304,88200,-14.51,20250206,59400,26.94,20240419,0.15,N,267250,1000,814 억,,16467923,N,N,377,N,00,N
20250312,121036,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,75500,1700,2,2.30,4526529300,60318,33.19,73900,75700,73500,95900,51700,73800,75044.42,20.85,0,1615,77066,75432,74166,72532,71266,74800,71900,814,22100,1000,56080,100,1,78993085,59640,22.55,0.76,12,0.08,3348.00,98960.00,88200,20250206,-14.40,59400,20240419,27.10,88200,-14.40,20250206,72400,4.28,20250304,88200,-14.40,20250206,59400,27.10,20240419,0.15,N,267250,1000,814 억,,16467923,N,N,377,N,00,N
20250312,111028,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,75400,1600,2,2.17,3685303950,49165,27.06,73900,75700,73500,95900,51700,73800,74957.88,20.85,0,-869,77066,75432,74166,72532,71266,74800,71900,814,22100,1000,56080,100,1,78993085,59561,22.52,0.76,12,0.06,3348.00,98960.00,88200,20250206,-14.51,59400,20240419,26.94,88200,-14.51,20250206,72400,4.14,20250304,88200,-14.51,20250206,59400,26.94,20240419,0.15,N,267250,1000,814 억,,16467923,N,N,377,N,00,N
20250312,101031,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,75400,1600,2,2.17,2937043750,39231,21.59,73900,75700,73500,95900,51700,73800,74865.38,20.85,0,-3081,77066,75432,74166,72532,71266,74800,71900,814,22100,1000,56080,100,1,78993085,59561,22.52,0.76,12,0.05,3348.00,98960.00,88200,20250206,-14.51,59400,20240419,26.94,88200,-14.51,20250206,72400,4.14,20250304,88200,-14.51,20250206,59400,26.94,20240419,0.15,N,267250,1000,814 억,,16467923,N,N,377,N,00,N
20250312,091038,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,74100,300,2,0.41,578549750,7834,4.31,73900,74500,73500,95900,51700,73800,73851.13,20.85,0,-4746,77066,75432,74166,72532,71266,74800,71900,814,22100,1000,56080,100,1,78993085,58534,22.13,0.75,12,0.01,3348.00,98960.00,88200,20250206,-15.99,59400,20240419,24.75,88200,-15.99,20250206,72400,2.35,20250304,88200,-15.99,20250206,59400,24.75,20240419,0.15,N,267250,1000,814 억,,16467923,N,N,377,N,00,N
20250311,161025,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,73800,-2600,5,-3.40,13415737650,181451,114.28,74600,75800,72900,99300,53500,76400,73935.89,20.84,0,10772,78600,77500,75700,74600,72800,78050,75150,814,22900,1000,58060,100,1,78993085,58297,22.04,0.75,12,0.23,3348.00,98960.00,88200,20250206,-16.33,59400,20240419,24.24,88200,-16.33,20250206,72400,1.93,20250304,88200,-16.33,20250206,59400,24.24,20240419,0.13,N,267250,1000,814 억,,16465054,N,N,377,N,00,N
20250311,151028,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,73700,-2700,5,-3.53,12664398850,171269,107.86,74600,75800,72900,99300,53500,76400,73944.49,20.84,0,10455,78600,77500,75700,74600,72800,78050,75150,814,22900,1000,58060,100,1,78993085,58218,22.01,0.74,12,0.22,3348.00,98960.00,88200,20250206,-16.44,59400,20240419,24.07,88200,-16.44,20250206,72400,1.80,20250304,88200,-16.44,20250206,59400,24.07,20240419,0.13,N,267250,1000,814 억,,16465054,N,N,1569,N,00,N
20250311,141031,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,74000,-2400,5,-3.14,10203988100,137961,86.89,74600,75800,72900,99300,53500,76400,73962.85,20.84,0,-2459,78600,77500,75700,74600,72800,78050,75150,814,22900,1000,58060,100,1,78993085,58455,22.10,0.75,12,0.17,3348.00,98960.00,88200,20250206,-16.10,59400,20240419,24.58,88200,-16.10,20250206,72400,2.21,20250304,88200,-16.10,20250206,59400,24.58,20240419,0.13,N,267250,1000,814 억,,16465054,N,N,1569,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 161033 55 20.00 KOSPI200 금융 N N N Y 40 N 75000 1200 2 1.63 9023402450 120274 66.19 73900 75700 73500 95900 51700 73800 75022.95 20.85 0 14391 77066 75432 74166 72532 71266 74800 71900 814 22100 1000 56080 100 1 78993085 59245 22.40 0.76 12 0.15 3348.00 98960.00 88200 20250206 -14.97 59400 20240419 26.26 88200 -14.97 20250206 72400 3.59 20250304 88200 -14.97 20250206 59400 26.26 20240419 0.15 N 267250 1000 814 억 16467923 N N 117 N 00 N
3 20250312 151034 55 20.00 KOSPI200 금융 N N N Y 40 N 74700 900 2 1.22 7775509050 103625 57.02 73900 75700 73500 95900 51700 73800 75035.07 20.85 0 7069 77066 75432 74166 72532 71266 74800 71900 814 22100 1000 56080 100 1 78993085 59008 22.31 0.75 12 0.13 3348.00 98960.00 88200 20250206 -15.31 59400 20240419 25.76 88200 -15.31 20250206 72400 3.18 20250304 88200 -15.31 20250206 59400 25.76 20240419 0.15 N 267250 1000 814 억 16467923 N N 377 N 00 N
4 20250312 141032 55 20.00 KOSPI200 금융 N N N Y 40 N 74800 1000 2 1.36 6119375700 81481 44.84 73900 75700 73500 95900 51700 73800 75101.87 20.85 0 3396 77066 75432 74166 72532 71266 74800 71900 814 22100 1000 56080 100 1 78993085 59087 22.34 0.76 12 0.10 3348.00 98960.00 88200 20250206 -15.19 59400 20240419 25.93 88200 -15.19 20250206 72400 3.31 20250304 88200 -15.19 20250206 59400 25.93 20240419 0.15 N 267250 1000 814 억 16467923 N N 377 N 00 N
5 20250312 131033 55 20.00 KOSPI200 금융 N N N Y 40 N 75400 1600 2 2.17 5123861200 68231 37.55 73900 75700 73500 95900 51700 73800 75095.80 20.85 0 2575 77066 75432 74166 72532 71266 74800 71900 814 22100 1000 56080 100 1 78993085 59561 22.52 0.76 12 0.09 3348.00 98960.00 88200 20250206 -14.51 59400 20240419 26.94 88200 -14.51 20250206 72400 4.14 20250304 88200 -14.51 20250206 59400 26.94 20240419 0.15 N 267250 1000 814 억 16467923 N N 377 N 00 N
6 20250312 121036 55 20.00 KOSPI200 금융 N N N Y 40 N 75500 1700 2 2.30 4526529300 60318 33.19 73900 75700 73500 95900 51700 73800 75044.42 20.85 0 1615 77066 75432 74166 72532 71266 74800 71900 814 22100 1000 56080 100 1 78993085 59640 22.55 0.76 12 0.08 3348.00 98960.00 88200 20250206 -14.40 59400 20240419 27.10 88200 -14.40 20250206 72400 4.28 20250304 88200 -14.40 20250206 59400 27.10 20240419 0.15 N 267250 1000 814 억 16467923 N N 377 N 00 N
7 20250312 111028 55 20.00 KOSPI200 금융 N N N Y 40 N 75400 1600 2 2.17 3685303950 49165 27.06 73900 75700 73500 95900 51700 73800 74957.88 20.85 0 -869 77066 75432 74166 72532 71266 74800 71900 814 22100 1000 56080 100 1 78993085 59561 22.52 0.76 12 0.06 3348.00 98960.00 88200 20250206 -14.51 59400 20240419 26.94 88200 -14.51 20250206 72400 4.14 20250304 88200 -14.51 20250206 59400 26.94 20240419 0.15 N 267250 1000 814 억 16467923 N N 377 N 00 N
8 20250312 101031 55 20.00 KOSPI200 금융 N N N Y 40 N 75400 1600 2 2.17 2937043750 39231 21.59 73900 75700 73500 95900 51700 73800 74865.38 20.85 0 -3081 77066 75432 74166 72532 71266 74800 71900 814 22100 1000 56080 100 1 78993085 59561 22.52 0.76 12 0.05 3348.00 98960.00 88200 20250206 -14.51 59400 20240419 26.94 88200 -14.51 20250206 72400 4.14 20250304 88200 -14.51 20250206 59400 26.94 20240419 0.15 N 267250 1000 814 억 16467923 N N 377 N 00 N
9 20250312 091038 55 20.00 KOSPI200 금융 N N N Y 40 N 74100 300 2 0.41 578549750 7834 4.31 73900 74500 73500 95900 51700 73800 73851.13 20.85 0 -4746 77066 75432 74166 72532 71266 74800 71900 814 22100 1000 56080 100 1 78993085 58534 22.13 0.75 12 0.01 3348.00 98960.00 88200 20250206 -15.99 59400 20240419 24.75 88200 -15.99 20250206 72400 2.35 20250304 88200 -15.99 20250206 59400 24.75 20240419 0.15 N 267250 1000 814 억 16467923 N N 377 N 00 N
10 20250311 161025 55 20.00 KOSPI200 금융 N N N Y 40 N 73800 -2600 5 -3.40 13415737650 181451 114.28 74600 75800 72900 99300 53500 76400 73935.89 20.84 0 10772 78600 77500 75700 74600 72800 78050 75150 814 22900 1000 58060 100 1 78993085 58297 22.04 0.75 12 0.23 3348.00 98960.00 88200 20250206 -16.33 59400 20240419 24.24 88200 -16.33 20250206 72400 1.93 20250304 88200 -16.33 20250206 59400 24.24 20240419 0.13 N 267250 1000 814 억 16465054 N N 377 N 00 N
11 20250311 151028 55 20.00 KOSPI200 금융 N N N Y 40 N 73700 -2700 5 -3.53 12664398850 171269 107.86 74600 75800 72900 99300 53500 76400 73944.49 20.84 0 10455 78600 77500 75700 74600 72800 78050 75150 814 22900 1000 58060 100 1 78993085 58218 22.01 0.74 12 0.22 3348.00 98960.00 88200 20250206 -16.44 59400 20240419 24.07 88200 -16.44 20250206 72400 1.80 20250304 88200 -16.44 20250206 59400 24.07 20240419 0.13 N 267250 1000 814 억 16465054 N N 1569 N 00 N
12 20250311 141031 55 20.00 KOSPI200 금융 N N N Y 40 N 74000 -2400 5 -3.14 10203988100 137961 86.89 74600 75800 72900 99300 53500 76400 73962.85 20.84 0 -2459 78600 77500 75700 74600 72800 78050 75150 814 22900 1000 58060 100 1 78993085 58455 22.10 0.75 12 0.17 3348.00 98960.00 88200 20250206 -16.10 59400 20240419 24.58 88200 -16.10 20250206 72400 2.21 20250304 88200 -16.10 20250206 59400 24.58 20240419 0.13 N 267250 1000 814 억 16465054 N N 1569 N 00 N