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
489790/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
20250312,161334,57,100.00,KOSPI200,신고가,금융,N,N,N,N, ,N,53900,4550,2,9.22,591203546800,10694691,643.43,49500,59100,49150,64100,34550,49350,55282.20,20.46,0,549253,52650,51000,48050,46400,43450,51825,47225,252,14750,500,34540,100,1,50488390,27213,0.00,0.00,12,21.18,0.00,0.00,59100,20250312,-8.80,28400,20241220,89.79,59100,-8.80,20250312,29100,85.22,20250203,59100,-8.80,20250312,28400,89.79,20241220,3.91,N,489790,500,252 억,,10331898,N,N,25206,N,00,N
20250312,151338,57,100.00,KOSPI200,신고가,금융,N,N,N,N, ,N,54100,4750,2,9.63,573257578600,10361536,623.39,49500,59100,49150,64100,34550,49350,55325.62,20.46,0,516741,52650,51000,48050,46400,43450,51825,47225,252,14750,500,34540,100,1,50488390,27314,0.00,0.00,12,20.52,0.00,0.00,59100,20250312,-8.46,28400,20241220,90.49,59100,-8.46,20250312,29100,85.91,20250203,59100,-8.46,20250312,28400,90.49,20241220,3.91,N,489790,500,252 억,,10331898,N,N,1592,N,00,N
20250312,141332,57,100.00,KOSPI200,신고가,금융,N,N,N,N, ,N,56000,6650,2,13.48,516889080900,9336303,561.70,49500,59100,49150,64100,34550,49350,55363.44,20.46,0,383158,52650,51000,48050,46400,43450,51825,47225,252,14750,500,34540,100,1,50488390,28273,0.00,0.00,12,18.49,0.00,0.00,59100,20250312,-5.25,28400,20241220,97.18,59100,-5.25,20250312,29100,92.44,20250203,59100,-5.25,20250312,28400,97.18,20241220,3.91,N,489790,500,252 억,,10331898,N,N,1592,N,00,N
20250312,131334,57,100.00,KOSPI200,신고가,금융,N,N,N,N, ,N,55400,6050,2,12.26,448914139650,8127521,488.98,49500,59100,49150,64100,34550,49350,55233.93,20.46,0,270377,52650,51000,48050,46400,43450,51825,47225,252,14750,500,34540,100,1,50488390,27971,0.00,0.00,12,16.10,0.00,0.00,59100,20250312,-6.26,28400,20241220,95.07,59100,-6.26,20250312,29100,90.38,20250203,59100,-6.26,20250312,28400,95.07,20241220,3.91,N,489790,500,252 억,,10331898,N,N,1592,N,00,N
20250312,121338,57,100.00,KOSPI200,신고가,금융,N,N,N,N, ,N,56900,7550,2,15.30,391067054700,7109170,427.71,49500,59100,49150,64100,34550,49350,55008.93,20.46,0,227602,52650,51000,48050,46400,43450,51825,47225,252,14750,500,34540,100,1,50488390,28728,0.00,0.00,12,14.08,0.00,0.00,59100,20250312,-3.72,28400,20241220,100.35,59100,-3.72,20250312,29100,95.53,20250203,59100,-3.72,20250312,28400,100.35,20241220,3.91,N,489790,500,252 억,,10331898,N,N,1592,N,00,N
20250312,111327,57,100.00,KOSPI200,신고가,금융,N,N,N,N, ,N,57200,7850,2,15.91,258788644900,4814719,289.67,49500,57300,49150,64100,34550,49350,53749.60,20.46,0,359676,52650,51000,48050,46400,43450,51825,47225,252,14750,500,34540,100,1,50488390,28879,0.00,0.00,12,9.54,0.00,0.00,57300,20250312,-0.17,28400,20241220,101.41,57300,-0.17,20250312,29100,96.56,20250203,57300,-0.17,20250312,28400,101.41,20241220,3.91,N,489790,500,252 억,,10331898,N,N,1592,N,00,N
20250312,101330,57,100.00,KOSPI200,신고가,금융,N,N,N,N, ,N,54000,4650,2,9.42,142118818900,2701165,162.51,49500,54800,49150,64100,34550,49350,52614.06,20.46,0,247131,52650,51000,48050,46400,43450,51825,47225,252,14750,500,34540,100,1,50488390,27264,0.00,0.00,12,5.35,0.00,0.00,54800,20250312,-1.46,28400,20241220,90.14,54800,-1.46,20250312,29100,85.57,20250203,54800,-1.46,20250312,28400,90.14,20241220,3.91,N,489790,500,252 억,,10331898,N,N,1592,N,00,N
20250312,091338,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,51200,1850,2,3.75,30832765850,603348,36.30,49500,52200,49150,64100,34550,49350,51103.18,20.46,0,17574,52650,51000,48050,46400,43450,51825,47225,252,14750,500,34540,100,1,50488390,25850,0.00,0.00,12,1.20,0.00,0.00,54500,20250214,-6.06,28400,20241220,80.28,54500,-6.06,20250214,29100,75.95,20250203,54500,-6.06,20250214,28400,80.28,20241220,3.91,N,489790,500,252 억,,10331898,N,N,1592,N,00,N
20250311,161323,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,49350,1000,2,2.07,78288081825,1650634,123.72,45900,49700,45100,62800,33850,48350,47424.50,20.29,0,51499,51683,50016,49133,47466,46583,49575,47025,252,14450,500,33840,50,1,50488390,24916,0.00,0.00,12,3.27,0.00,0.00,54500,20250214,-9.45,28400,20241220,73.77,54500,-9.45,20250214,29100,69.59,20250203,54500,-9.45,20250214,28400,73.77,20241220,4.07,N,489790,500,252 억,,10243126,N,N,1592,N,00,N
20250311,151326,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,49200,850,2,1.76,74983182275,1583660,118.70,45900,49700,45100,62800,33850,48350,47347.70,20.29,0,40796,51683,50016,49133,47466,46583,49575,47025,252,14450,500,33840,50,1,50488390,24840,0.00,0.00,12,3.14,0.00,0.00,54500,20250214,-9.72,28400,20241220,73.24,54500,-9.72,20250214,29100,69.07,20250203,54500,-9.72,20250214,28400,73.24,20241220,4.07,N,489790,500,252 억,,10243126,N,N,1854,N,00,N
20250311,141330,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,49050,700,2,1.45,63619010825,1351988,101.33,45900,49700,45100,62800,33850,48350,47055.40,20.29,0,20123,51683,50016,49133,47466,46583,49575,47025,252,14450,500,33840,50,1,50488390,24765,0.00,0.00,12,2.68,0.00,0.00,54500,20250214,-10.00,28400,20241220,72.71,54500,-10.00,20250214,29100,68.56,20250203,54500,-10.00,20250214,28400,72.71,20241220,4.07,N,489790,500,252 억,,10243126,N,N,1854,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 161334 57 100.00 KOSPI200 신고가 금융 N N N N N 53900 4550 2 9.22 591203546800 10694691 643.43 49500 59100 49150 64100 34550 49350 55282.20 20.46 0 549253 52650 51000 48050 46400 43450 51825 47225 252 14750 500 34540 100 1 50488390 27213 0.00 0.00 12 21.18 0.00 0.00 59100 20250312 -8.80 28400 20241220 89.79 59100 -8.80 20250312 29100 85.22 20250203 59100 -8.80 20250312 28400 89.79 20241220 3.91 N 489790 500 252 억 10331898 N N 25206 N 00 N
3 20250312 151338 57 100.00 KOSPI200 신고가 금융 N N N N N 54100 4750 2 9.63 573257578600 10361536 623.39 49500 59100 49150 64100 34550 49350 55325.62 20.46 0 516741 52650 51000 48050 46400 43450 51825 47225 252 14750 500 34540 100 1 50488390 27314 0.00 0.00 12 20.52 0.00 0.00 59100 20250312 -8.46 28400 20241220 90.49 59100 -8.46 20250312 29100 85.91 20250203 59100 -8.46 20250312 28400 90.49 20241220 3.91 N 489790 500 252 억 10331898 N N 1592 N 00 N
4 20250312 141332 57 100.00 KOSPI200 신고가 금융 N N N N N 56000 6650 2 13.48 516889080900 9336303 561.70 49500 59100 49150 64100 34550 49350 55363.44 20.46 0 383158 52650 51000 48050 46400 43450 51825 47225 252 14750 500 34540 100 1 50488390 28273 0.00 0.00 12 18.49 0.00 0.00 59100 20250312 -5.25 28400 20241220 97.18 59100 -5.25 20250312 29100 92.44 20250203 59100 -5.25 20250312 28400 97.18 20241220 3.91 N 489790 500 252 억 10331898 N N 1592 N 00 N
5 20250312 131334 57 100.00 KOSPI200 신고가 금융 N N N N N 55400 6050 2 12.26 448914139650 8127521 488.98 49500 59100 49150 64100 34550 49350 55233.93 20.46 0 270377 52650 51000 48050 46400 43450 51825 47225 252 14750 500 34540 100 1 50488390 27971 0.00 0.00 12 16.10 0.00 0.00 59100 20250312 -6.26 28400 20241220 95.07 59100 -6.26 20250312 29100 90.38 20250203 59100 -6.26 20250312 28400 95.07 20241220 3.91 N 489790 500 252 억 10331898 N N 1592 N 00 N
6 20250312 121338 57 100.00 KOSPI200 신고가 금융 N N N N N 56900 7550 2 15.30 391067054700 7109170 427.71 49500 59100 49150 64100 34550 49350 55008.93 20.46 0 227602 52650 51000 48050 46400 43450 51825 47225 252 14750 500 34540 100 1 50488390 28728 0.00 0.00 12 14.08 0.00 0.00 59100 20250312 -3.72 28400 20241220 100.35 59100 -3.72 20250312 29100 95.53 20250203 59100 -3.72 20250312 28400 100.35 20241220 3.91 N 489790 500 252 억 10331898 N N 1592 N 00 N
7 20250312 111327 57 100.00 KOSPI200 신고가 금융 N N N N N 57200 7850 2 15.91 258788644900 4814719 289.67 49500 57300 49150 64100 34550 49350 53749.60 20.46 0 359676 52650 51000 48050 46400 43450 51825 47225 252 14750 500 34540 100 1 50488390 28879 0.00 0.00 12 9.54 0.00 0.00 57300 20250312 -0.17 28400 20241220 101.41 57300 -0.17 20250312 29100 96.56 20250203 57300 -0.17 20250312 28400 101.41 20241220 3.91 N 489790 500 252 억 10331898 N N 1592 N 00 N
8 20250312 101330 57 100.00 KOSPI200 신고가 금융 N N N N N 54000 4650 2 9.42 142118818900 2701165 162.51 49500 54800 49150 64100 34550 49350 52614.06 20.46 0 247131 52650 51000 48050 46400 43450 51825 47225 252 14750 500 34540 100 1 50488390 27264 0.00 0.00 12 5.35 0.00 0.00 54800 20250312 -1.46 28400 20241220 90.14 54800 -1.46 20250312 29100 85.57 20250203 54800 -1.46 20250312 28400 90.14 20241220 3.91 N 489790 500 252 억 10331898 N N 1592 N 00 N
9 20250312 091338 57 100.00 KOSPI200 금융 N N N N N 51200 1850 2 3.75 30832765850 603348 36.30 49500 52200 49150 64100 34550 49350 51103.18 20.46 0 17574 52650 51000 48050 46400 43450 51825 47225 252 14750 500 34540 100 1 50488390 25850 0.00 0.00 12 1.20 0.00 0.00 54500 20250214 -6.06 28400 20241220 80.28 54500 -6.06 20250214 29100 75.95 20250203 54500 -6.06 20250214 28400 80.28 20241220 3.91 N 489790 500 252 억 10331898 N N 1592 N 00 N
10 20250311 161323 57 100.00 KOSPI200 금융 N N N N N 49350 1000 2 2.07 78288081825 1650634 123.72 45900 49700 45100 62800 33850 48350 47424.50 20.29 0 51499 51683 50016 49133 47466 46583 49575 47025 252 14450 500 33840 50 1 50488390 24916 0.00 0.00 12 3.27 0.00 0.00 54500 20250214 -9.45 28400 20241220 73.77 54500 -9.45 20250214 29100 69.59 20250203 54500 -9.45 20250214 28400 73.77 20241220 4.07 N 489790 500 252 억 10243126 N N 1592 N 00 N
11 20250311 151326 57 100.00 KOSPI200 금융 N N N N N 49200 850 2 1.76 74983182275 1583660 118.70 45900 49700 45100 62800 33850 48350 47347.70 20.29 0 40796 51683 50016 49133 47466 46583 49575 47025 252 14450 500 33840 50 1 50488390 24840 0.00 0.00 12 3.14 0.00 0.00 54500 20250214 -9.72 28400 20241220 73.24 54500 -9.72 20250214 29100 69.07 20250203 54500 -9.72 20250214 28400 73.24 20241220 4.07 N 489790 500 252 억 10243126 N N 1854 N 00 N
12 20250311 141330 57 100.00 KOSPI200 금융 N N N N N 49050 700 2 1.45 63619010825 1351988 101.33 45900 49700 45100 62800 33850 48350 47055.40 20.29 0 20123 51683 50016 49133 47466 46583 49575 47025 252 14450 500 33840 50 1 50488390 24765 0.00 0.00 12 2.68 0.00 0.00 54500 20250214 -10.00 28400 20241220 72.71 54500 -10.00 20250214 29100 68.56 20250203 54500 -10.00 20250214 28400 72.71 20241220 4.07 N 489790 500 252 억 10243126 N N 1854 N 00 N