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
138930/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
20250318,160842,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10990,-10,5,-0.09,7994224140,728339,66.99,11190,11190,10870,14300,7700,11000,10975.97,41.85,0,-40565,11326,11162,10836,10672,10346,11245,10755,16297,3300,5000,8580,10,1,318383519,34990,5.57,0.35,12,0.23,1972.00,31746.00,12300,20250131,-10.65,7440,20240415,47.72,12300,-10.65,20250131,10100,8.81,20250310,12300,-10.65,20250131,7440,47.72,20240415,0.08,N,138930,5000,16296 억,,133250520,N,N,8390,N,00,N
20250318,150847,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10990,-10,5,-0.09,7408893365,675069,62.09,11190,11190,10870,14300,7700,11000,10975.02,41.85,0,-30038,11326,11162,10836,10672,10346,11245,10755,16297,3300,5000,8580,10,1,318383519,34990,5.57,0.35,12,0.21,1972.00,31746.00,12300,20250131,-10.65,7440,20240415,47.72,12300,-10.65,20250131,10100,8.81,20250310,12300,-10.65,20250131,7440,47.72,20240415,0.08,N,138930,5000,16296 억,,133250520,N,N,321,N,00,N
20250318,140844,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10970,-30,5,-0.27,6538715525,595787,54.80,11190,11190,10870,14300,7700,11000,10974.92,41.85,0,-45603,11326,11162,10836,10672,10346,11245,10755,16297,3300,5000,8580,10,1,318383519,34927,5.56,0.35,12,0.19,1972.00,31746.00,12300,20250131,-10.81,7440,20240415,47.45,12300,-10.81,20250131,10100,8.61,20250310,12300,-10.81,20250131,7440,47.45,20240415,0.08,N,138930,5000,16296 억,,133250520,N,N,321,N,00,N
20250318,130843,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10950,-50,5,-0.45,5717721195,520883,47.91,11190,11190,10870,14300,7700,11000,10976.98,41.85,0,-50457,11326,11162,10836,10672,10346,11245,10755,16297,3300,5000,8580,10,1,318383519,34863,5.55,0.34,12,0.16,1972.00,31746.00,12300,20250131,-10.98,7440,20240415,47.18,12300,-10.98,20250131,10100,8.42,20250310,12300,-10.98,20250131,7440,47.18,20240415,0.08,N,138930,5000,16296 억,,133250520,N,N,321,N,00,N
20250318,120844,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10930,-70,5,-0.64,4666735255,424672,39.06,11190,11190,10900,14300,7700,11000,10989.03,41.85,0,-38993,11326,11162,10836,10672,10346,11245,10755,16297,3300,5000,8580,10,1,318383519,34799,5.54,0.34,12,0.13,1972.00,31746.00,12300,20250131,-11.14,7440,20240415,46.91,12300,-11.14,20250131,10100,8.22,20250310,12300,-11.14,20250131,7440,46.91,20240415,0.08,N,138930,5000,16296 억,,133250520,N,N,321,N,00,N
20250318,110842,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,11000,0,3,0.00,3365191560,305994,28.15,11190,11190,10900,14300,7700,11000,10997.57,41.85,0,616,11326,11162,10836,10672,10346,11245,10755,16297,3300,5000,8580,10,1,318383519,35022,5.58,0.35,12,0.10,1972.00,31746.00,12300,20250131,-10.57,7440,20240415,47.85,12300,-10.57,20250131,10100,8.91,20250310,12300,-10.57,20250131,7440,47.85,20240415,0.08,N,138930,5000,16296 억,,133250520,N,N,321,N,00,N
20250318,100845,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,11000,0,3,0.00,2284522105,207883,19.12,11190,11190,10900,14300,7700,11000,10989.46,41.85,0,6787,11326,11162,10836,10672,10346,11245,10755,16297,3300,5000,8580,10,1,318383519,35022,5.58,0.35,12,0.07,1972.00,31746.00,12300,20250131,-10.57,7440,20240415,47.85,12300,-10.57,20250131,10100,8.91,20250310,12300,-10.57,20250131,7440,47.85,20240415,0.08,N,138930,5000,16296 억,,133250520,N,N,321,N,00,N
20250318,090848,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,11050,50,2,0.45,460972470,41696,3.84,11190,11190,10930,14300,7700,11000,11055.56,41.85,0,-5987,11326,11162,10836,10672,10346,11245,10755,16297,3300,5000,8580,10,1,318383519,35181,5.60,0.35,12,0.01,1972.00,31746.00,12300,20250131,-10.16,7440,20240415,48.52,12300,-10.16,20250131,10100,9.41,20250310,12300,-10.16,20250131,7440,48.52,20240415,0.08,N,138930,5000,16296 억,,133250520,N,N,321,N,00,N
20250317,160841,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,11000,510,2,4.86,11779790300,1087170,114.53,10530,11000,10510,13630,7350,10490,10835.07,41.83,0,62266,10716,10602,10416,10302,10116,10660,10360,16297,3140,5000,8180,10,1,318383519,35022,5.58,0.35,12,0.34,1972.00,31746.00,12300,20250131,-10.57,7440,20240415,47.85,12300,-10.57,20250131,10100,8.91,20250310,12300,-10.57,20250131,7440,47.85,20240415,0.08,N,138930,5000,16296 억,,133173350,N,N,309,N,00,N
20250317,150841,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10980,490,2,4.67,10359502940,957913,100.92,10530,10980,10510,13630,7350,10490,10814.66,41.83,0,80748,10716,10602,10416,10302,10116,10660,10360,16297,3140,5000,8180,10,1,318383519,34959,5.57,0.35,12,0.30,1972.00,31746.00,12300,20250131,-10.73,7440,20240415,47.58,12300,-10.73,20250131,10100,8.71,20250310,12300,-10.73,20250131,7440,47.58,20240415,0.08,N,138930,5000,16296 억,,133173350,N,N,6378,N,00,N
20250317,140842,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10900,410,2,3.91,8149504225,755849,79.63,10530,10930,10510,13630,7350,10490,10781.92,41.83,0,45745,10716,10602,10416,10302,10116,10660,10360,16297,3140,5000,8180,10,1,318383519,34704,5.53,0.34,12,0.24,1972.00,31746.00,12300,20250131,-11.38,7440,20240415,46.51,12300,-11.38,20250131,10100,7.92,20250310,12300,-11.38,20250131,7440,46.51,20240415,0.08,N,138930,5000,16296 억,,133173350,N,N,6378,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 160842 55 30.00 KOSPI200 금융 N N N Y 40 N 10990 -10 5 -0.09 7994224140 728339 66.99 11190 11190 10870 14300 7700 11000 10975.97 41.85 0 -40565 11326 11162 10836 10672 10346 11245 10755 16297 3300 5000 8580 10 1 318383519 34990 5.57 0.35 12 0.23 1972.00 31746.00 12300 20250131 -10.65 7440 20240415 47.72 12300 -10.65 20250131 10100 8.81 20250310 12300 -10.65 20250131 7440 47.72 20240415 0.08 N 138930 5000 16296 억 133250520 N N 8390 N 00 N
3 20250318 150847 55 30.00 KOSPI200 금융 N N N Y 40 N 10990 -10 5 -0.09 7408893365 675069 62.09 11190 11190 10870 14300 7700 11000 10975.02 41.85 0 -30038 11326 11162 10836 10672 10346 11245 10755 16297 3300 5000 8580 10 1 318383519 34990 5.57 0.35 12 0.21 1972.00 31746.00 12300 20250131 -10.65 7440 20240415 47.72 12300 -10.65 20250131 10100 8.81 20250310 12300 -10.65 20250131 7440 47.72 20240415 0.08 N 138930 5000 16296 억 133250520 N N 321 N 00 N
4 20250318 140844 55 30.00 KOSPI200 금융 N N N Y 40 N 10970 -30 5 -0.27 6538715525 595787 54.80 11190 11190 10870 14300 7700 11000 10974.92 41.85 0 -45603 11326 11162 10836 10672 10346 11245 10755 16297 3300 5000 8580 10 1 318383519 34927 5.56 0.35 12 0.19 1972.00 31746.00 12300 20250131 -10.81 7440 20240415 47.45 12300 -10.81 20250131 10100 8.61 20250310 12300 -10.81 20250131 7440 47.45 20240415 0.08 N 138930 5000 16296 억 133250520 N N 321 N 00 N
5 20250318 130843 55 30.00 KOSPI200 금융 N N N Y 40 N 10950 -50 5 -0.45 5717721195 520883 47.91 11190 11190 10870 14300 7700 11000 10976.98 41.85 0 -50457 11326 11162 10836 10672 10346 11245 10755 16297 3300 5000 8580 10 1 318383519 34863 5.55 0.34 12 0.16 1972.00 31746.00 12300 20250131 -10.98 7440 20240415 47.18 12300 -10.98 20250131 10100 8.42 20250310 12300 -10.98 20250131 7440 47.18 20240415 0.08 N 138930 5000 16296 억 133250520 N N 321 N 00 N
6 20250318 120844 55 30.00 KOSPI200 금융 N N N Y 40 N 10930 -70 5 -0.64 4666735255 424672 39.06 11190 11190 10900 14300 7700 11000 10989.03 41.85 0 -38993 11326 11162 10836 10672 10346 11245 10755 16297 3300 5000 8580 10 1 318383519 34799 5.54 0.34 12 0.13 1972.00 31746.00 12300 20250131 -11.14 7440 20240415 46.91 12300 -11.14 20250131 10100 8.22 20250310 12300 -11.14 20250131 7440 46.91 20240415 0.08 N 138930 5000 16296 억 133250520 N N 321 N 00 N
7 20250318 110842 55 30.00 KOSPI200 금융 N N N Y 40 N 11000 0 3 0.00 3365191560 305994 28.15 11190 11190 10900 14300 7700 11000 10997.57 41.85 0 616 11326 11162 10836 10672 10346 11245 10755 16297 3300 5000 8580 10 1 318383519 35022 5.58 0.35 12 0.10 1972.00 31746.00 12300 20250131 -10.57 7440 20240415 47.85 12300 -10.57 20250131 10100 8.91 20250310 12300 -10.57 20250131 7440 47.85 20240415 0.08 N 138930 5000 16296 억 133250520 N N 321 N 00 N
8 20250318 100845 55 30.00 KOSPI200 금융 N N N Y 40 N 11000 0 3 0.00 2284522105 207883 19.12 11190 11190 10900 14300 7700 11000 10989.46 41.85 0 6787 11326 11162 10836 10672 10346 11245 10755 16297 3300 5000 8580 10 1 318383519 35022 5.58 0.35 12 0.07 1972.00 31746.00 12300 20250131 -10.57 7440 20240415 47.85 12300 -10.57 20250131 10100 8.91 20250310 12300 -10.57 20250131 7440 47.85 20240415 0.08 N 138930 5000 16296 억 133250520 N N 321 N 00 N
9 20250318 090848 55 30.00 KOSPI200 금융 N N N Y 40 N 11050 50 2 0.45 460972470 41696 3.84 11190 11190 10930 14300 7700 11000 11055.56 41.85 0 -5987 11326 11162 10836 10672 10346 11245 10755 16297 3300 5000 8580 10 1 318383519 35181 5.60 0.35 12 0.01 1972.00 31746.00 12300 20250131 -10.16 7440 20240415 48.52 12300 -10.16 20250131 10100 9.41 20250310 12300 -10.16 20250131 7440 48.52 20240415 0.08 N 138930 5000 16296 억 133250520 N N 321 N 00 N
10 20250317 160841 55 30.00 KOSPI200 금융 N N N Y 40 N 11000 510 2 4.86 11779790300 1087170 114.53 10530 11000 10510 13630 7350 10490 10835.07 41.83 0 62266 10716 10602 10416 10302 10116 10660 10360 16297 3140 5000 8180 10 1 318383519 35022 5.58 0.35 12 0.34 1972.00 31746.00 12300 20250131 -10.57 7440 20240415 47.85 12300 -10.57 20250131 10100 8.91 20250310 12300 -10.57 20250131 7440 47.85 20240415 0.08 N 138930 5000 16296 억 133173350 N N 309 N 00 N
11 20250317 150841 55 30.00 KOSPI200 금융 N N N Y 40 N 10980 490 2 4.67 10359502940 957913 100.92 10530 10980 10510 13630 7350 10490 10814.66 41.83 0 80748 10716 10602 10416 10302 10116 10660 10360 16297 3140 5000 8180 10 1 318383519 34959 5.57 0.35 12 0.30 1972.00 31746.00 12300 20250131 -10.73 7440 20240415 47.58 12300 -10.73 20250131 10100 8.71 20250310 12300 -10.73 20250131 7440 47.58 20240415 0.08 N 138930 5000 16296 억 133173350 N N 6378 N 00 N
12 20250317 140842 55 30.00 KOSPI200 금융 N N N Y 40 N 10900 410 2 3.91 8149504225 755849 79.63 10530 10930 10510 13630 7350 10490 10781.92 41.83 0 45745 10716 10602 10416 10302 10116 10660 10360 16297 3140 5000 8180 10 1 318383519 34704 5.53 0.34 12 0.24 1972.00 31746.00 12300 20250131 -11.38 7440 20240415 46.51 12300 -11.38 20250131 10100 7.92 20250310 12300 -11.38 20250131 7440 46.51 20240415 0.08 N 138930 5000 16296 억 133173350 N N 6378 N 00 N