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
175330/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
20250318,160909,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16920,-160,5,-0.94,4169840960,244978,89.53,17150,17260,16885,22200,11960,17080,17021.29,36.40,0,-26863,17460,17270,16890,16700,16320,17365,16795,9849,5120,5000,12980,10,1,193907972,32809,5.69,0.66,12,0.13,2975.00,25626.00,20500,20241203,-17.46,11390,20240411,48.55,20250,-16.44,20250207,15580,8.60,20250103,20500,-17.46,20241203,11390,48.55,20240411,0.07,N,175330,5000,9849 억,,70582333,N,N,3125,N,00,N
20250318,150913,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16920,-160,5,-0.94,3820990465,224360,81.99,17150,17260,16885,22200,11960,17080,17030.62,36.40,0,-22609,17460,17270,16890,16700,16320,17365,16795,9849,5120,5000,12980,10,1,193907972,32809,5.69,0.66,12,0.12,2975.00,25626.00,20500,20241203,-17.46,11390,20240411,48.55,20250,-16.44,20250207,15580,8.60,20250103,20500,-17.46,20241203,11390,48.55,20240411,0.07,N,175330,5000,9849 억,,70582333,N,N,6,N,00,N
20250318,140911,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16950,-130,5,-0.76,3212308565,188409,68.85,17150,17260,16930,22200,11960,17080,17049.66,36.40,0,-14930,17460,17270,16890,16700,16320,17365,16795,9849,5120,5000,12980,10,1,193907972,32867,5.70,0.66,12,0.10,2975.00,25626.00,20500,20241203,-17.32,11390,20240411,48.81,20250,-16.30,20250207,15580,8.79,20250103,20500,-17.32,20241203,11390,48.81,20240411,0.07,N,175330,5000,9849 억,,70582333,N,N,6,N,00,N
20250318,130910,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16970,-110,5,-0.64,2821245245,165361,60.43,17150,17260,16930,22200,11960,17080,17061.13,36.40,0,-18708,17460,17270,16890,16700,16320,17365,16795,9849,5120,5000,12980,10,1,193907972,32906,5.70,0.66,12,0.09,2975.00,25626.00,20500,20241203,-17.22,11390,20240411,48.99,20250,-16.20,20250207,15580,8.92,20250103,20500,-17.22,20241203,11390,48.99,20240411,0.07,N,175330,5000,9849 억,,70582333,N,N,6,N,00,N
20250318,120911,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17010,-70,5,-0.41,2304899135,134946,49.32,17150,17260,16980,22200,11960,17080,17080.16,36.40,0,-12400,17460,17270,16890,16700,16320,17365,16795,9849,5120,5000,12980,10,1,193907972,32984,5.72,0.66,12,0.07,2975.00,25626.00,20500,20241203,-17.02,11390,20240411,49.34,20250,-16.00,20250207,15580,9.18,20250103,20500,-17.02,20241203,11390,49.34,20240411,0.07,N,175330,5000,9849 억,,70582333,N,N,6,N,00,N
20250318,110909,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17030,-50,5,-0.29,1776445295,103918,37.98,17150,17260,16980,22200,11960,17080,17094.68,36.40,0,-9480,17460,17270,16890,16700,16320,17365,16795,9849,5120,5000,12980,10,1,193907972,33023,5.72,0.66,12,0.05,2975.00,25626.00,20500,20241203,-16.93,11390,20240411,49.52,20250,-15.90,20250207,15580,9.31,20250103,20500,-16.93,20241203,11390,49.52,20240411,0.07,N,175330,5000,9849 억,,70582333,N,N,6,N,00,N
20250318,100912,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17030,-50,5,-0.29,1279997295,74837,27.35,17150,17260,16980,22200,11960,17080,17103.80,36.40,0,-13576,17460,17270,16890,16700,16320,17365,16795,9849,5120,5000,12980,10,1,193907972,33023,5.72,0.66,12,0.04,2975.00,25626.00,20500,20241203,-16.93,11390,20240411,49.52,20250,-15.90,20250207,15580,9.31,20250103,20500,-16.93,20241203,11390,49.52,20240411,0.07,N,175330,5000,9849 억,,70582333,N,N,6,N,00,N
20250318,090915,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17140,60,2,0.35,355064230,20677,7.56,17150,17260,17100,22200,11960,17080,17171.94,36.40,0,-2336,17460,17270,16890,16700,16320,17365,16795,9849,5120,5000,12980,10,1,193907972,33236,5.76,0.67,12,0.01,2975.00,25626.00,20500,20241203,-16.39,11390,20240411,50.48,20250,-15.36,20250207,15580,10.01,20250103,20500,-16.39,20241203,11390,50.48,20240411,0.07,N,175330,5000,9849 억,,70582333,N,N,6,N,00,N
20250317,160908,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17080,370,2,2.21,4589554485,273242,70.18,16720,17080,16510,21700,11700,16710,16796.62,36.41,0,-5996,17110,16910,16590,16390,16070,17010,16490,9849,4990,5000,12690,10,1,193907972,33119,5.74,0.67,12,0.14,2975.00,25626.00,20500,20241203,-16.68,11390,20240411,49.96,20250,-15.65,20250207,15580,9.63,20250103,20500,-16.68,20241203,11390,49.96,20240411,0.05,N,175330,5000,9849 억,,70605094,N,N,6,N,00,N
20250317,150907,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16890,180,2,1.08,3577727515,213889,54.94,16720,16940,16510,21700,11700,16710,16727.03,36.41,0,-5316,17110,16910,16590,16390,16070,17010,16490,9849,4990,5000,12690,10,1,193907972,32751,5.68,0.66,12,0.11,2975.00,25626.00,20500,20241203,-17.61,11390,20240411,48.29,20250,-16.59,20250207,15580,8.41,20250103,20500,-17.61,20241203,11390,48.29,20240411,0.05,N,175330,5000,9849 억,,70605094,N,N,4567,N,00,N
20250317,140909,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16800,90,2,0.54,2496711590,149831,38.48,16720,16830,16510,21700,11700,16710,16663.52,36.41,0,-9029,17110,16910,16590,16390,16070,17010,16490,9849,4990,5000,12690,10,1,193907972,32577,5.65,0.66,12,0.08,2975.00,25626.00,20500,20241203,-18.05,11390,20240411,47.50,20250,-17.04,20250207,15580,7.83,20250103,20500,-18.05,20241203,11390,47.50,20240411,0.05,N,175330,5000,9849 억,,70605094,N,N,4567,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 160909 55 30.00 KOSPI200 금융 N N N Y 40 N 16920 -160 5 -0.94 4169840960 244978 89.53 17150 17260 16885 22200 11960 17080 17021.29 36.40 0 -26863 17460 17270 16890 16700 16320 17365 16795 9849 5120 5000 12980 10 1 193907972 32809 5.69 0.66 12 0.13 2975.00 25626.00 20500 20241203 -17.46 11390 20240411 48.55 20250 -16.44 20250207 15580 8.60 20250103 20500 -17.46 20241203 11390 48.55 20240411 0.07 N 175330 5000 9849 억 70582333 N N 3125 N 00 N
3 20250318 150913 55 30.00 KOSPI200 금융 N N N Y 40 N 16920 -160 5 -0.94 3820990465 224360 81.99 17150 17260 16885 22200 11960 17080 17030.62 36.40 0 -22609 17460 17270 16890 16700 16320 17365 16795 9849 5120 5000 12980 10 1 193907972 32809 5.69 0.66 12 0.12 2975.00 25626.00 20500 20241203 -17.46 11390 20240411 48.55 20250 -16.44 20250207 15580 8.60 20250103 20500 -17.46 20241203 11390 48.55 20240411 0.07 N 175330 5000 9849 억 70582333 N N 6 N 00 N
4 20250318 140911 55 30.00 KOSPI200 금융 N N N Y 40 N 16950 -130 5 -0.76 3212308565 188409 68.85 17150 17260 16930 22200 11960 17080 17049.66 36.40 0 -14930 17460 17270 16890 16700 16320 17365 16795 9849 5120 5000 12980 10 1 193907972 32867 5.70 0.66 12 0.10 2975.00 25626.00 20500 20241203 -17.32 11390 20240411 48.81 20250 -16.30 20250207 15580 8.79 20250103 20500 -17.32 20241203 11390 48.81 20240411 0.07 N 175330 5000 9849 억 70582333 N N 6 N 00 N
5 20250318 130910 55 30.00 KOSPI200 금융 N N N Y 40 N 16970 -110 5 -0.64 2821245245 165361 60.43 17150 17260 16930 22200 11960 17080 17061.13 36.40 0 -18708 17460 17270 16890 16700 16320 17365 16795 9849 5120 5000 12980 10 1 193907972 32906 5.70 0.66 12 0.09 2975.00 25626.00 20500 20241203 -17.22 11390 20240411 48.99 20250 -16.20 20250207 15580 8.92 20250103 20500 -17.22 20241203 11390 48.99 20240411 0.07 N 175330 5000 9849 억 70582333 N N 6 N 00 N
6 20250318 120911 55 30.00 KOSPI200 금융 N N N Y 40 N 17010 -70 5 -0.41 2304899135 134946 49.32 17150 17260 16980 22200 11960 17080 17080.16 36.40 0 -12400 17460 17270 16890 16700 16320 17365 16795 9849 5120 5000 12980 10 1 193907972 32984 5.72 0.66 12 0.07 2975.00 25626.00 20500 20241203 -17.02 11390 20240411 49.34 20250 -16.00 20250207 15580 9.18 20250103 20500 -17.02 20241203 11390 49.34 20240411 0.07 N 175330 5000 9849 억 70582333 N N 6 N 00 N
7 20250318 110909 55 30.00 KOSPI200 금융 N N N Y 40 N 17030 -50 5 -0.29 1776445295 103918 37.98 17150 17260 16980 22200 11960 17080 17094.68 36.40 0 -9480 17460 17270 16890 16700 16320 17365 16795 9849 5120 5000 12980 10 1 193907972 33023 5.72 0.66 12 0.05 2975.00 25626.00 20500 20241203 -16.93 11390 20240411 49.52 20250 -15.90 20250207 15580 9.31 20250103 20500 -16.93 20241203 11390 49.52 20240411 0.07 N 175330 5000 9849 억 70582333 N N 6 N 00 N
8 20250318 100912 55 30.00 KOSPI200 금융 N N N Y 40 N 17030 -50 5 -0.29 1279997295 74837 27.35 17150 17260 16980 22200 11960 17080 17103.80 36.40 0 -13576 17460 17270 16890 16700 16320 17365 16795 9849 5120 5000 12980 10 1 193907972 33023 5.72 0.66 12 0.04 2975.00 25626.00 20500 20241203 -16.93 11390 20240411 49.52 20250 -15.90 20250207 15580 9.31 20250103 20500 -16.93 20241203 11390 49.52 20240411 0.07 N 175330 5000 9849 억 70582333 N N 6 N 00 N
9 20250318 090915 55 30.00 KOSPI200 금융 N N N Y 40 N 17140 60 2 0.35 355064230 20677 7.56 17150 17260 17100 22200 11960 17080 17171.94 36.40 0 -2336 17460 17270 16890 16700 16320 17365 16795 9849 5120 5000 12980 10 1 193907972 33236 5.76 0.67 12 0.01 2975.00 25626.00 20500 20241203 -16.39 11390 20240411 50.48 20250 -15.36 20250207 15580 10.01 20250103 20500 -16.39 20241203 11390 50.48 20240411 0.07 N 175330 5000 9849 억 70582333 N N 6 N 00 N
10 20250317 160908 55 30.00 KOSPI200 금융 N N N Y 40 N 17080 370 2 2.21 4589554485 273242 70.18 16720 17080 16510 21700 11700 16710 16796.62 36.41 0 -5996 17110 16910 16590 16390 16070 17010 16490 9849 4990 5000 12690 10 1 193907972 33119 5.74 0.67 12 0.14 2975.00 25626.00 20500 20241203 -16.68 11390 20240411 49.96 20250 -15.65 20250207 15580 9.63 20250103 20500 -16.68 20241203 11390 49.96 20240411 0.05 N 175330 5000 9849 억 70605094 N N 6 N 00 N
11 20250317 150907 55 30.00 KOSPI200 금융 N N N Y 40 N 16890 180 2 1.08 3577727515 213889 54.94 16720 16940 16510 21700 11700 16710 16727.03 36.41 0 -5316 17110 16910 16590 16390 16070 17010 16490 9849 4990 5000 12690 10 1 193907972 32751 5.68 0.66 12 0.11 2975.00 25626.00 20500 20241203 -17.61 11390 20240411 48.29 20250 -16.59 20250207 15580 8.41 20250103 20500 -17.61 20241203 11390 48.29 20240411 0.05 N 175330 5000 9849 억 70605094 N N 4567 N 00 N
12 20250317 140909 55 30.00 KOSPI200 금융 N N N Y 40 N 16800 90 2 0.54 2496711590 149831 38.48 16720 16830 16510 21700 11700 16710 16663.52 36.41 0 -9029 17110 16910 16590 16390 16070 17010 16490 9849 4990 5000 12690 10 1 193907972 32577 5.65 0.66 12 0.08 2975.00 25626.00 20500 20241203 -18.05 11390 20240411 47.50 20250 -17.04 20250207 15580 7.83 20250103 20500 -18.05 20241203 11390 47.50 20240411 0.05 N 175330 5000 9849 억 70605094 N N 4567 N 00 N