ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
034730/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
20250318,160424,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137400,-800,5,-0.58,10260113400,74296,88.08,137900,139400,137300,179600,96800,138200,138098.68,23.86,0,-8242,139600,138900,138000,137300,136400,139250,137650,160,41400,200,105030,100,1,72502703,99619,-7.80,0.37,12,0.10,-17618.00,370376.00,196600,20240322,-30.11,127600,20241209,7.68,153500,-10.49,20250219,130700,5.13,20250102,196600,-30.11,20240322,127600,7.68,20241209,0.32,N,034730,200,160 억,,17299622,N,N,109,N,00,N
20250318,150427,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137500,-700,5,-0.51,9086286300,65755,77.95,137900,139400,137300,179600,96800,138200,138183.95,23.86,0,-5998,139600,138900,138000,137300,136400,139250,137650,160,41400,200,105030,100,1,72502703,99691,-7.80,0.37,12,0.09,-17618.00,370376.00,196600,20240322,-30.06,127600,20241209,7.76,153500,-10.42,20250219,130700,5.20,20250102,196600,-30.06,20240322,127600,7.76,20241209,0.32,N,034730,200,160 억,,17299622,N,N,243,N,00,N
20250318,140426,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137500,-700,5,-0.51,7427513150,53687,63.65,137900,139400,137400,179600,96800,138200,138348.53,23.86,0,-4627,139600,138900,138000,137300,136400,139250,137650,160,41400,200,105030,100,1,72502703,99691,-7.80,0.37,12,0.07,-17618.00,370376.00,196600,20240322,-30.06,127600,20241209,7.76,153500,-10.42,20250219,130700,5.20,20250102,196600,-30.06,20240322,127600,7.76,20241209,0.32,N,034730,200,160 억,,17299622,N,N,243,N,00,N
20250318,130425,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137800,-400,5,-0.29,6331201800,45722,54.20,137900,139400,137700,179600,96800,138200,138471.85,23.86,0,-2410,139600,138900,138000,137300,136400,139250,137650,160,41400,200,105030,100,1,72502703,99909,-7.82,0.37,12,0.06,-17618.00,370376.00,196600,20240322,-29.91,127600,20241209,7.99,153500,-10.23,20250219,130700,5.43,20250102,196600,-29.91,20240322,127600,7.99,20241209,0.32,N,034730,200,160 억,,17299622,N,N,243,N,00,N
20250318,120425,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,138000,-200,5,-0.14,5452916000,39350,46.65,137900,139400,137900,179600,96800,138200,138575.03,23.86,0,-444,139600,138900,138000,137300,136400,139250,137650,160,41400,200,105030,100,1,72502703,100054,-7.83,0.37,12,0.05,-17618.00,370376.00,196600,20240322,-29.81,127600,20241209,8.15,153500,-10.10,20250219,130700,5.59,20250102,196600,-29.81,20240322,127600,8.15,20241209,0.32,N,034730,200,160 억,,17299622,N,N,243,N,00,N
20250318,110424,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,138400,200,2,0.14,4695594000,33870,40.15,137900,139400,137900,179600,96800,138200,138636.17,23.86,0,1042,139600,138900,138000,137300,136400,139250,137650,160,41400,200,105030,100,1,72502703,100344,-7.86,0.37,12,0.05,-17618.00,370376.00,196600,20240322,-29.60,127600,20241209,8.46,153500,-9.84,20250219,130700,5.89,20250102,196600,-29.60,20240322,127600,8.46,20241209,0.32,N,034730,200,160 억,,17299622,N,N,243,N,00,N
20250318,100426,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,138400,200,2,0.14,3280972250,23669,28.06,137900,139400,137900,179600,96800,138200,138619.50,23.86,0,3003,139600,138900,138000,137300,136400,139250,137650,160,41400,200,105030,100,1,72502703,100344,-7.86,0.37,12,0.03,-17618.00,370376.00,196600,20240322,-29.60,127600,20241209,8.46,153500,-9.84,20250219,130700,5.89,20250102,196600,-29.60,20240322,127600,8.46,20241209,0.32,N,034730,200,160 억,,17299622,N,N,243,N,00,N
20250318,090426,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,139100,900,2,0.65,992725100,7176,8.51,137900,139300,137900,179600,96800,138200,138340.20,23.86,0,1343,139600,138900,138000,137300,136400,139250,137650,160,41400,200,105030,100,1,72502703,100851,-7.90,0.38,12,0.01,-17618.00,370376.00,196600,20240322,-29.25,127600,20241209,9.01,153500,-9.38,20250219,130700,6.43,20250102,196600,-29.25,20240322,127600,9.01,20241209,0.32,N,034730,200,160 억,,17299622,N,N,243,N,00,N
20250317,160424,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,138200,1100,2,0.80,11589417100,84174,91.76,138100,138700,137100,178200,96000,137100,137689.08,23.88,0,-13858,138366,137732,137066,136432,135766,138050,136750,160,41100,200,104190,100,1,72502703,100199,-7.84,0.37,12,0.12,-17618.00,370376.00,199100,20240305,-30.59,127600,20241209,8.31,153500,-9.97,20250219,130700,5.74,20250102,196600,-29.70,20240322,127600,8.31,20241209,0.32,N,034730,200,160 억,,17316534,N,N,243,N,00,N
20250317,150424,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137900,800,2,0.58,9250177000,67236,73.30,138100,138700,137100,178200,96000,137100,137583.18,23.88,0,-11474,138366,137732,137066,136432,135766,138050,136750,160,41100,200,104190,100,1,72502703,99981,-7.83,0.37,12,0.09,-17618.00,370376.00,199100,20240305,-30.74,127600,20241209,8.07,153500,-10.16,20250219,130700,5.51,20250102,196600,-29.86,20240322,127600,8.07,20241209,0.32,N,034730,200,160 억,,17316534,N,N,900,N,00,N
20250317,140424,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137400,300,2,0.22,7984540050,58033,63.27,138100,138700,137100,178200,96000,137100,137592.63,23.88,0,-10063,138366,137732,137066,136432,135766,138050,136750,160,41100,200,104190,100,1,72502703,99619,-7.80,0.37,12,0.08,-17618.00,370376.00,199100,20240305,-30.99,127600,20241209,7.68,153500,-10.49,20250219,130700,5.13,20250102,196600,-30.11,20240322,127600,7.68,20241209,0.32,N,034730,200,160 억,,17316534,N,N,900,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 20250318 160424 55 20.00 KOSPI200 금융 N N N Y 40 Y 137400 -800 5 -0.58 10260113400 74296 88.08 137900 139400 137300 179600 96800 138200 138098.68 23.86 0 -8242 139600 138900 138000 137300 136400 139250 137650 160 41400 200 105030 100 1 72502703 99619 -7.80 0.37 12 0.10 -17618.00 370376.00 196600 20240322 -30.11 127600 20241209 7.68 153500 -10.49 20250219 130700 5.13 20250102 196600 -30.11 20240322 127600 7.68 20241209 0.32 N 034730 200 160 억 17299622 N N 109 N 00 N
3 20250318 150427 55 20.00 KOSPI200 금융 N N N Y 40 Y 137500 -700 5 -0.51 9086286300 65755 77.95 137900 139400 137300 179600 96800 138200 138183.95 23.86 0 -5998 139600 138900 138000 137300 136400 139250 137650 160 41400 200 105030 100 1 72502703 99691 -7.80 0.37 12 0.09 -17618.00 370376.00 196600 20240322 -30.06 127600 20241209 7.76 153500 -10.42 20250219 130700 5.20 20250102 196600 -30.06 20240322 127600 7.76 20241209 0.32 N 034730 200 160 억 17299622 N N 243 N 00 N
4 20250318 140426 55 20.00 KOSPI200 금융 N N N Y 40 Y 137500 -700 5 -0.51 7427513150 53687 63.65 137900 139400 137400 179600 96800 138200 138348.53 23.86 0 -4627 139600 138900 138000 137300 136400 139250 137650 160 41400 200 105030 100 1 72502703 99691 -7.80 0.37 12 0.07 -17618.00 370376.00 196600 20240322 -30.06 127600 20241209 7.76 153500 -10.42 20250219 130700 5.20 20250102 196600 -30.06 20240322 127600 7.76 20241209 0.32 N 034730 200 160 억 17299622 N N 243 N 00 N
5 20250318 130425 55 20.00 KOSPI200 금융 N N N Y 40 Y 137800 -400 5 -0.29 6331201800 45722 54.20 137900 139400 137700 179600 96800 138200 138471.85 23.86 0 -2410 139600 138900 138000 137300 136400 139250 137650 160 41400 200 105030 100 1 72502703 99909 -7.82 0.37 12 0.06 -17618.00 370376.00 196600 20240322 -29.91 127600 20241209 7.99 153500 -10.23 20250219 130700 5.43 20250102 196600 -29.91 20240322 127600 7.99 20241209 0.32 N 034730 200 160 억 17299622 N N 243 N 00 N
6 20250318 120425 55 20.00 KOSPI200 금융 N N N Y 40 Y 138000 -200 5 -0.14 5452916000 39350 46.65 137900 139400 137900 179600 96800 138200 138575.03 23.86 0 -444 139600 138900 138000 137300 136400 139250 137650 160 41400 200 105030 100 1 72502703 100054 -7.83 0.37 12 0.05 -17618.00 370376.00 196600 20240322 -29.81 127600 20241209 8.15 153500 -10.10 20250219 130700 5.59 20250102 196600 -29.81 20240322 127600 8.15 20241209 0.32 N 034730 200 160 억 17299622 N N 243 N 00 N
7 20250318 110424 55 20.00 KOSPI200 금융 N N N Y 40 Y 138400 200 2 0.14 4695594000 33870 40.15 137900 139400 137900 179600 96800 138200 138636.17 23.86 0 1042 139600 138900 138000 137300 136400 139250 137650 160 41400 200 105030 100 1 72502703 100344 -7.86 0.37 12 0.05 -17618.00 370376.00 196600 20240322 -29.60 127600 20241209 8.46 153500 -9.84 20250219 130700 5.89 20250102 196600 -29.60 20240322 127600 8.46 20241209 0.32 N 034730 200 160 억 17299622 N N 243 N 00 N
8 20250318 100426 55 20.00 KOSPI200 금융 N N N Y 40 Y 138400 200 2 0.14 3280972250 23669 28.06 137900 139400 137900 179600 96800 138200 138619.50 23.86 0 3003 139600 138900 138000 137300 136400 139250 137650 160 41400 200 105030 100 1 72502703 100344 -7.86 0.37 12 0.03 -17618.00 370376.00 196600 20240322 -29.60 127600 20241209 8.46 153500 -9.84 20250219 130700 5.89 20250102 196600 -29.60 20240322 127600 8.46 20241209 0.32 N 034730 200 160 억 17299622 N N 243 N 00 N
9 20250318 090426 55 20.00 KOSPI200 금융 N N N Y 40 Y 139100 900 2 0.65 992725100 7176 8.51 137900 139300 137900 179600 96800 138200 138340.20 23.86 0 1343 139600 138900 138000 137300 136400 139250 137650 160 41400 200 105030 100 1 72502703 100851 -7.90 0.38 12 0.01 -17618.00 370376.00 196600 20240322 -29.25 127600 20241209 9.01 153500 -9.38 20250219 130700 6.43 20250102 196600 -29.25 20240322 127600 9.01 20241209 0.32 N 034730 200 160 억 17299622 N N 243 N 00 N
10 20250317 160424 55 20.00 KOSPI200 금융 N N N Y 40 Y 138200 1100 2 0.80 11589417100 84174 91.76 138100 138700 137100 178200 96000 137100 137689.08 23.88 0 -13858 138366 137732 137066 136432 135766 138050 136750 160 41100 200 104190 100 1 72502703 100199 -7.84 0.37 12 0.12 -17618.00 370376.00 199100 20240305 -30.59 127600 20241209 8.31 153500 -9.97 20250219 130700 5.74 20250102 196600 -29.70 20240322 127600 8.31 20241209 0.32 N 034730 200 160 억 17316534 N N 243 N 00 N
11 20250317 150424 55 20.00 KOSPI200 금융 N N N Y 40 Y 137900 800 2 0.58 9250177000 67236 73.30 138100 138700 137100 178200 96000 137100 137583.18 23.88 0 -11474 138366 137732 137066 136432 135766 138050 136750 160 41100 200 104190 100 1 72502703 99981 -7.83 0.37 12 0.09 -17618.00 370376.00 199100 20240305 -30.74 127600 20241209 8.07 153500 -10.16 20250219 130700 5.51 20250102 196600 -29.86 20240322 127600 8.07 20241209 0.32 N 034730 200 160 억 17316534 N N 900 N 00 N
12 20250317 140424 55 20.00 KOSPI200 금융 N N N Y 40 Y 137400 300 2 0.22 7984540050 58033 63.27 138100 138700 137100 178200 96000 137100 137592.63 23.88 0 -10063 138366 137732 137066 136432 135766 138050 136750 160 41100 200 104190 100 1 72502703 99619 -7.80 0.37 12 0.08 -17618.00 370376.00 199100 20240305 -30.99 127600 20241209 7.68 153500 -10.49 20250219 130700 5.13 20250102 196600 -30.11 20240322 127600 7.68 20241209 0.32 N 034730 200 160 억 17316534 N N 900 N 00 N