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
377300/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
20250312,161207,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31100,300,2,0.97,4364549375,141281,57.69,30800,31200,30350,40000,21600,30800,30892.42,37.90,0,-9041,31500,31150,30750,30400,30000,31325,30575,673,9200,500,22790,50,1,134646864,41875,1636.84,2.22,12,0.10,19.00,13981.00,46900,20240228,-33.69,21200,20241115,46.70,35200,-11.65,20250226,25200,23.41,20250123,41550,-25.15,20240314,21200,46.70,20241115,0.38,N,377300,500,673 억,,51032727,N,N,572,N,00,N
20250312,151208,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31000,200,2,0.65,4034263975,130649,53.35,30800,31150,30350,40000,21600,30800,30878.64,37.90,0,-9042,31500,31150,30750,30400,30000,31325,30575,673,9200,500,22790,50,1,134646864,41741,1631.58,2.22,12,0.10,19.00,13981.00,46900,20240228,-33.90,21200,20241115,46.23,35200,-11.93,20250226,25200,23.02,20250123,41550,-25.39,20240314,21200,46.23,20241115,0.38,N,377300,500,673 억,,51032727,N,N,149,N,00,N
20250312,141205,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,30950,150,2,0.49,3307775900,107198,43.77,30800,31150,30350,40000,21600,30800,30856.69,37.90,0,-14636,31500,31150,30750,30400,30000,31325,30575,673,9200,500,22790,50,1,134646864,41673,1628.95,2.21,12,0.08,19.00,13981.00,46900,20240228,-34.01,21200,20241115,45.99,35200,-12.07,20250226,25200,22.82,20250123,41550,-25.51,20240314,21200,45.99,20241115,0.38,N,377300,500,673 억,,51032727,N,N,149,N,00,N
20250312,131207,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,30800,0,3,0.00,2785472350,90307,36.88,30800,31150,30350,40000,21600,30800,30844.48,37.90,0,-13737,31500,31150,30750,30400,30000,31325,30575,673,9200,500,22790,50,1,134646864,41471,1621.05,2.20,12,0.07,19.00,13981.00,46900,20240228,-34.33,21200,20241115,45.28,35200,-12.50,20250226,25200,22.22,20250123,41550,-25.87,20240314,21200,45.28,20241115,0.38,N,377300,500,673 억,,51032727,N,N,149,N,00,N
20250312,121211,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,30900,100,2,0.32,2306197550,74792,30.54,30800,31150,30350,40000,21600,30800,30834.82,37.90,0,-13874,31500,31150,30750,30400,30000,31325,30575,673,9200,500,22790,50,1,134646864,41606,1626.32,2.21,12,0.06,19.00,13981.00,46900,20240228,-34.12,21200,20241115,45.75,35200,-12.22,20250226,25200,22.62,20250123,41550,-25.63,20240314,21200,45.75,20241115,0.38,N,377300,500,673 억,,51032727,N,N,149,N,00,N
20250312,111201,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31000,200,2,0.65,1897140650,61555,25.14,30800,31150,30350,40000,21600,30800,30820.25,37.90,0,-13595,31500,31150,30750,30400,30000,31325,30575,673,9200,500,22790,50,1,134646864,41741,1631.58,2.22,12,0.05,19.00,13981.00,46900,20240228,-33.90,21200,20241115,46.23,35200,-11.93,20250226,25200,23.02,20250123,41550,-25.39,20240314,21200,46.23,20241115,0.38,N,377300,500,673 억,,51032727,N,N,149,N,00,N
20250312,101204,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31000,200,2,0.65,1532122250,49784,20.33,30800,31100,30350,40000,21600,30800,30775.39,37.90,0,-10461,31500,31150,30750,30400,30000,31325,30575,673,9200,500,22790,50,1,134646864,41741,1631.58,2.22,12,0.04,19.00,13981.00,46900,20240228,-33.90,21200,20241115,46.23,35200,-11.93,20250226,25200,23.02,20250123,41550,-25.39,20240314,21200,46.23,20241115,0.38,N,377300,500,673 억,,51032727,N,N,149,N,00,N
20250312,091212,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,30750,-50,5,-0.16,564413250,18421,7.52,30800,31100,30350,40000,21600,30800,30639.66,37.90,0,-8303,31500,31150,30750,30400,30000,31325,30575,673,9200,500,22790,50,1,134646864,41404,1618.42,2.20,12,0.01,19.00,13981.00,46900,20240228,-34.43,21200,20241115,45.05,35200,-12.64,20250226,25200,22.02,20250123,41550,-25.99,20240314,21200,45.05,20241115,0.38,N,377300,500,673 억,,51032727,N,N,149,N,00,N
20250311,161158,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,30800,-950,5,-2.99,7481354325,243815,84.97,30500,31100,30350,41250,22250,31750,30684.44,37.94,0,-47558,33316,32532,31516,30732,29716,32925,31125,673,9500,500,23490,50,1,134646864,41471,1621.05,2.20,12,0.18,19.00,13981.00,47000,20240227,-34.47,21200,20241115,45.28,35200,-12.50,20250226,25200,22.22,20250123,41550,-25.87,20240314,21200,45.28,20241115,0.37,N,377300,500,673 억,,51078951,N,N,149,N,00,N
20250311,151200,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,30800,-950,5,-2.99,7141382575,232779,81.12,30500,31100,30350,41250,22250,31750,30678.81,37.94,0,-47652,33316,32532,31516,30732,29716,32925,31125,673,9500,500,23490,50,1,134646864,41471,1621.05,2.20,12,0.17,19.00,13981.00,47000,20240227,-34.47,21200,20241115,45.28,35200,-12.50,20250226,25200,22.22,20250123,41550,-25.87,20240314,21200,45.28,20241115,0.37,N,377300,500,673 억,,51078951,N,N,278,N,00,N
20250311,141204,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,30750,-1000,5,-3.15,6515511325,212485,74.05,30500,31100,30350,41250,22250,31750,30663.39,37.94,0,-47305,33316,32532,31516,30732,29716,32925,31125,673,9500,500,23490,50,1,134646864,41404,1618.42,2.20,12,0.16,19.00,13981.00,47000,20240227,-34.57,21200,20241115,45.05,35200,-12.64,20250226,25200,22.02,20250123,41550,-25.99,20240314,21200,45.05,20241115,0.37,N,377300,500,673 억,,51078951,N,N,278,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 161207 55 40.00 KOSPI200 금융 N N N Y 40 N 31100 300 2 0.97 4364549375 141281 57.69 30800 31200 30350 40000 21600 30800 30892.42 37.90 0 -9041 31500 31150 30750 30400 30000 31325 30575 673 9200 500 22790 50 1 134646864 41875 1636.84 2.22 12 0.10 19.00 13981.00 46900 20240228 -33.69 21200 20241115 46.70 35200 -11.65 20250226 25200 23.41 20250123 41550 -25.15 20240314 21200 46.70 20241115 0.38 N 377300 500 673 억 51032727 N N 572 N 00 N
3 20250312 151208 55 40.00 KOSPI200 금융 N N N Y 40 N 31000 200 2 0.65 4034263975 130649 53.35 30800 31150 30350 40000 21600 30800 30878.64 37.90 0 -9042 31500 31150 30750 30400 30000 31325 30575 673 9200 500 22790 50 1 134646864 41741 1631.58 2.22 12 0.10 19.00 13981.00 46900 20240228 -33.90 21200 20241115 46.23 35200 -11.93 20250226 25200 23.02 20250123 41550 -25.39 20240314 21200 46.23 20241115 0.38 N 377300 500 673 억 51032727 N N 149 N 00 N
4 20250312 141205 55 40.00 KOSPI200 금융 N N N Y 40 N 30950 150 2 0.49 3307775900 107198 43.77 30800 31150 30350 40000 21600 30800 30856.69 37.90 0 -14636 31500 31150 30750 30400 30000 31325 30575 673 9200 500 22790 50 1 134646864 41673 1628.95 2.21 12 0.08 19.00 13981.00 46900 20240228 -34.01 21200 20241115 45.99 35200 -12.07 20250226 25200 22.82 20250123 41550 -25.51 20240314 21200 45.99 20241115 0.38 N 377300 500 673 억 51032727 N N 149 N 00 N
5 20250312 131207 55 40.00 KOSPI200 금융 N N N Y 40 N 30800 0 3 0.00 2785472350 90307 36.88 30800 31150 30350 40000 21600 30800 30844.48 37.90 0 -13737 31500 31150 30750 30400 30000 31325 30575 673 9200 500 22790 50 1 134646864 41471 1621.05 2.20 12 0.07 19.00 13981.00 46900 20240228 -34.33 21200 20241115 45.28 35200 -12.50 20250226 25200 22.22 20250123 41550 -25.87 20240314 21200 45.28 20241115 0.38 N 377300 500 673 억 51032727 N N 149 N 00 N
6 20250312 121211 55 40.00 KOSPI200 금융 N N N Y 40 N 30900 100 2 0.32 2306197550 74792 30.54 30800 31150 30350 40000 21600 30800 30834.82 37.90 0 -13874 31500 31150 30750 30400 30000 31325 30575 673 9200 500 22790 50 1 134646864 41606 1626.32 2.21 12 0.06 19.00 13981.00 46900 20240228 -34.12 21200 20241115 45.75 35200 -12.22 20250226 25200 22.62 20250123 41550 -25.63 20240314 21200 45.75 20241115 0.38 N 377300 500 673 억 51032727 N N 149 N 00 N
7 20250312 111201 55 40.00 KOSPI200 금융 N N N Y 40 N 31000 200 2 0.65 1897140650 61555 25.14 30800 31150 30350 40000 21600 30800 30820.25 37.90 0 -13595 31500 31150 30750 30400 30000 31325 30575 673 9200 500 22790 50 1 134646864 41741 1631.58 2.22 12 0.05 19.00 13981.00 46900 20240228 -33.90 21200 20241115 46.23 35200 -11.93 20250226 25200 23.02 20250123 41550 -25.39 20240314 21200 46.23 20241115 0.38 N 377300 500 673 억 51032727 N N 149 N 00 N
8 20250312 101204 55 40.00 KOSPI200 금융 N N N Y 40 N 31000 200 2 0.65 1532122250 49784 20.33 30800 31100 30350 40000 21600 30800 30775.39 37.90 0 -10461 31500 31150 30750 30400 30000 31325 30575 673 9200 500 22790 50 1 134646864 41741 1631.58 2.22 12 0.04 19.00 13981.00 46900 20240228 -33.90 21200 20241115 46.23 35200 -11.93 20250226 25200 23.02 20250123 41550 -25.39 20240314 21200 46.23 20241115 0.38 N 377300 500 673 억 51032727 N N 149 N 00 N
9 20250312 091212 55 40.00 KOSPI200 금융 N N N Y 40 N 30750 -50 5 -0.16 564413250 18421 7.52 30800 31100 30350 40000 21600 30800 30639.66 37.90 0 -8303 31500 31150 30750 30400 30000 31325 30575 673 9200 500 22790 50 1 134646864 41404 1618.42 2.20 12 0.01 19.00 13981.00 46900 20240228 -34.43 21200 20241115 45.05 35200 -12.64 20250226 25200 22.02 20250123 41550 -25.99 20240314 21200 45.05 20241115 0.38 N 377300 500 673 억 51032727 N N 149 N 00 N
10 20250311 161158 55 40.00 KOSPI200 금융 N N N Y 40 N 30800 -950 5 -2.99 7481354325 243815 84.97 30500 31100 30350 41250 22250 31750 30684.44 37.94 0 -47558 33316 32532 31516 30732 29716 32925 31125 673 9500 500 23490 50 1 134646864 41471 1621.05 2.20 12 0.18 19.00 13981.00 47000 20240227 -34.47 21200 20241115 45.28 35200 -12.50 20250226 25200 22.22 20250123 41550 -25.87 20240314 21200 45.28 20241115 0.37 N 377300 500 673 억 51078951 N N 149 N 00 N
11 20250311 151200 55 40.00 KOSPI200 금융 N N N Y 40 N 30800 -950 5 -2.99 7141382575 232779 81.12 30500 31100 30350 41250 22250 31750 30678.81 37.94 0 -47652 33316 32532 31516 30732 29716 32925 31125 673 9500 500 23490 50 1 134646864 41471 1621.05 2.20 12 0.17 19.00 13981.00 47000 20240227 -34.47 21200 20241115 45.28 35200 -12.50 20250226 25200 22.22 20250123 41550 -25.87 20240314 21200 45.28 20241115 0.37 N 377300 500 673 억 51078951 N N 278 N 00 N
12 20250311 141204 55 40.00 KOSPI200 금융 N N N Y 40 N 30750 -1000 5 -3.15 6515511325 212485 74.05 30500 31100 30350 41250 22250 31750 30663.39 37.94 0 -47305 33316 32532 31516 30732 29716 32925 31125 673 9500 500 23490 50 1 134646864 41404 1618.42 2.20 12 0.16 19.00 13981.00 47000 20240227 -34.57 21200 20241115 45.05 35200 -12.64 20250226 25200 22.02 20250123 41550 -25.99 20240314 21200 45.05 20241115 0.37 N 377300 500 673 억 51078951 N N 278 N 00 N