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
267250/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
20250318,161051,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,75900,0,3,0.00,7334905850,96604,99.80,76200,76400,75400,98600,53200,75900,75927.62,20.73,0,1313,76766,76332,75566,75132,74366,76550,75350,814,22700,1000,57680,100,1,78993085,59956,22.67,0.77,12,0.12,3348.00,98960.00,88200,20250206,-13.95,59400,20240419,27.78,88200,-13.95,20250206,72400,4.83,20250304,88200,-13.95,20250206,59400,27.78,20240419,0.15,N,267250,1000,814 억,,16376646,N,N,80,N,00,N
20250318,151056,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,75900,0,3,0.00,6428192450,84659,87.46,76200,76400,75400,98600,53200,75900,75930.41,20.73,0,3144,76766,76332,75566,75132,74366,76550,75350,814,22700,1000,57680,100,1,78993085,59956,22.67,0.77,12,0.11,3348.00,98960.00,88200,20250206,-13.95,59400,20240419,27.78,88200,-13.95,20250206,72400,4.83,20250304,88200,-13.95,20250206,59400,27.78,20240419,0.15,N,267250,1000,814 억,,16376646,N,N,239,N,00,N
20250318,141053,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,75600,-300,5,-0.40,5071641050,66753,68.96,76200,76400,75400,98600,53200,75900,75976.24,20.73,0,5836,76766,76332,75566,75132,74366,76550,75350,814,22700,1000,57680,100,1,78993085,59719,22.58,0.76,12,0.08,3348.00,98960.00,88200,20250206,-14.29,59400,20240419,27.27,88200,-14.29,20250206,72400,4.42,20250304,88200,-14.29,20250206,59400,27.27,20240419,0.15,N,267250,1000,814 억,,16376646,N,N,239,N,00,N
20250318,131051,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,75700,-200,5,-0.26,4108021100,54019,55.81,76200,76400,75400,98600,53200,75900,76047.73,20.73,0,9017,76766,76332,75566,75132,74366,76550,75350,814,22700,1000,57680,100,1,78993085,59798,22.61,0.76,12,0.07,3348.00,98960.00,88200,20250206,-14.17,59400,20240419,27.44,88200,-14.17,20250206,72400,4.56,20250304,88200,-14.17,20250206,59400,27.44,20240419,0.15,N,267250,1000,814 억,,16376646,N,N,239,N,00,N
20250318,121054,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,76100,200,2,0.26,3407806350,44807,46.29,76200,76400,75400,98600,53200,75900,76055.26,20.73,0,7302,76766,76332,75566,75132,74366,76550,75350,814,22700,1000,57680,100,1,78993085,60114,22.73,0.77,12,0.06,3348.00,98960.00,88200,20250206,-13.72,59400,20240419,28.11,88200,-13.72,20250206,72400,5.11,20250304,88200,-13.72,20250206,59400,28.11,20240419,0.15,N,267250,1000,814 억,,16376646,N,N,239,N,00,N
20250318,111052,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,76200,300,2,0.40,2854721100,37545,38.79,76200,76400,75400,98600,53200,75900,76034.69,20.73,0,4547,76766,76332,75566,75132,74366,76550,75350,814,22700,1000,57680,100,1,78993085,60193,22.76,0.77,12,0.05,3348.00,98960.00,88200,20250206,-13.61,59400,20240419,28.28,88200,-13.61,20250206,72400,5.25,20250304,88200,-13.61,20250206,59400,28.28,20240419,0.15,N,267250,1000,814 억,,16376646,N,N,239,N,00,N
20250318,101054,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,76100,200,2,0.26,1829956350,24108,24.91,76200,76200,75400,98600,53200,75900,75906.60,20.73,0,-472,76766,76332,75566,75132,74366,76550,75350,814,22700,1000,57680,100,1,78993085,60114,22.73,0.77,12,0.03,3348.00,98960.00,88200,20250206,-13.72,59400,20240419,28.11,88200,-13.72,20250206,72400,5.11,20250304,88200,-13.72,20250206,59400,28.11,20240419,0.15,N,267250,1000,814 억,,16376646,N,N,239,N,00,N
20250318,091057,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,75500,-400,5,-0.53,733834200,9677,10.00,76200,76200,75400,98600,53200,75900,75832.75,20.73,0,-3715,76766,76332,75566,75132,74366,76550,75350,814,22700,1000,57680,100,1,78993085,59640,22.55,0.76,12,0.01,3348.00,98960.00,88200,20250206,-14.40,59400,20240419,27.10,88200,-14.40,20250206,72400,4.28,20250304,88200,-14.40,20250206,59400,27.10,20240419,0.15,N,267250,1000,814 억,,16376646,N,N,239,N,00,N
20250317,161049,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,75900,1200,2,1.61,7319593850,96795,129.02,75300,76000,74800,97100,52300,74700,75619.22,20.74,0,-1120,75966,75332,74766,74132,73566,75050,73850,814,22400,1000,56770,100,1,78993085,59956,22.67,0.77,12,0.12,3348.00,98960.00,88200,20250206,-13.95,59400,20240419,27.78,88200,-13.95,20250206,72400,4.83,20250304,88200,-13.95,20250206,59400,27.78,20240419,0.14,N,267250,1000,814 억,,16385209,N,N,239,N,00,N
20250317,151048,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,75800,1100,2,1.47,5743444750,76018,101.32,75300,76000,74800,97100,52300,74700,75553.75,20.74,0,1143,75966,75332,74766,74132,73566,75050,73850,814,22400,1000,56770,100,1,78993085,59877,22.64,0.77,12,0.10,3348.00,98960.00,88200,20250206,-14.06,59400,20240419,27.61,88200,-14.06,20250206,72400,4.70,20250304,88200,-14.06,20250206,59400,27.61,20240419,0.14,N,267250,1000,814 억,,16385209,N,N,829,N,00,N
20250317,141051,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,75300,600,2,0.80,4536481650,60065,80.06,75300,76000,74800,97100,52300,74700,75526.21,20.74,0,2590,75966,75332,74766,74132,73566,75050,73850,814,22400,1000,56770,100,1,78993085,59482,22.49,0.76,12,0.08,3348.00,98960.00,88200,20250206,-14.63,59400,20240419,26.77,88200,-14.63,20250206,72400,4.01,20250304,88200,-14.63,20250206,59400,26.77,20240419,0.14,N,267250,1000,814 억,,16385209,N,N,829,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 161051 55 20.00 KOSPI200 금융 N N N Y 40 N 75900 0 3 0.00 7334905850 96604 99.80 76200 76400 75400 98600 53200 75900 75927.62 20.73 0 1313 76766 76332 75566 75132 74366 76550 75350 814 22700 1000 57680 100 1 78993085 59956 22.67 0.77 12 0.12 3348.00 98960.00 88200 20250206 -13.95 59400 20240419 27.78 88200 -13.95 20250206 72400 4.83 20250304 88200 -13.95 20250206 59400 27.78 20240419 0.15 N 267250 1000 814 억 16376646 N N 80 N 00 N
3 20250318 151056 55 20.00 KOSPI200 금융 N N N Y 40 N 75900 0 3 0.00 6428192450 84659 87.46 76200 76400 75400 98600 53200 75900 75930.41 20.73 0 3144 76766 76332 75566 75132 74366 76550 75350 814 22700 1000 57680 100 1 78993085 59956 22.67 0.77 12 0.11 3348.00 98960.00 88200 20250206 -13.95 59400 20240419 27.78 88200 -13.95 20250206 72400 4.83 20250304 88200 -13.95 20250206 59400 27.78 20240419 0.15 N 267250 1000 814 억 16376646 N N 239 N 00 N
4 20250318 141053 55 20.00 KOSPI200 금융 N N N Y 40 N 75600 -300 5 -0.40 5071641050 66753 68.96 76200 76400 75400 98600 53200 75900 75976.24 20.73 0 5836 76766 76332 75566 75132 74366 76550 75350 814 22700 1000 57680 100 1 78993085 59719 22.58 0.76 12 0.08 3348.00 98960.00 88200 20250206 -14.29 59400 20240419 27.27 88200 -14.29 20250206 72400 4.42 20250304 88200 -14.29 20250206 59400 27.27 20240419 0.15 N 267250 1000 814 억 16376646 N N 239 N 00 N
5 20250318 131051 55 20.00 KOSPI200 금융 N N N Y 40 N 75700 -200 5 -0.26 4108021100 54019 55.81 76200 76400 75400 98600 53200 75900 76047.73 20.73 0 9017 76766 76332 75566 75132 74366 76550 75350 814 22700 1000 57680 100 1 78993085 59798 22.61 0.76 12 0.07 3348.00 98960.00 88200 20250206 -14.17 59400 20240419 27.44 88200 -14.17 20250206 72400 4.56 20250304 88200 -14.17 20250206 59400 27.44 20240419 0.15 N 267250 1000 814 억 16376646 N N 239 N 00 N
6 20250318 121054 55 20.00 KOSPI200 금융 N N N Y 40 N 76100 200 2 0.26 3407806350 44807 46.29 76200 76400 75400 98600 53200 75900 76055.26 20.73 0 7302 76766 76332 75566 75132 74366 76550 75350 814 22700 1000 57680 100 1 78993085 60114 22.73 0.77 12 0.06 3348.00 98960.00 88200 20250206 -13.72 59400 20240419 28.11 88200 -13.72 20250206 72400 5.11 20250304 88200 -13.72 20250206 59400 28.11 20240419 0.15 N 267250 1000 814 억 16376646 N N 239 N 00 N
7 20250318 111052 55 20.00 KOSPI200 금융 N N N Y 40 N 76200 300 2 0.40 2854721100 37545 38.79 76200 76400 75400 98600 53200 75900 76034.69 20.73 0 4547 76766 76332 75566 75132 74366 76550 75350 814 22700 1000 57680 100 1 78993085 60193 22.76 0.77 12 0.05 3348.00 98960.00 88200 20250206 -13.61 59400 20240419 28.28 88200 -13.61 20250206 72400 5.25 20250304 88200 -13.61 20250206 59400 28.28 20240419 0.15 N 267250 1000 814 억 16376646 N N 239 N 00 N
8 20250318 101054 55 20.00 KOSPI200 금융 N N N Y 40 N 76100 200 2 0.26 1829956350 24108 24.91 76200 76200 75400 98600 53200 75900 75906.60 20.73 0 -472 76766 76332 75566 75132 74366 76550 75350 814 22700 1000 57680 100 1 78993085 60114 22.73 0.77 12 0.03 3348.00 98960.00 88200 20250206 -13.72 59400 20240419 28.11 88200 -13.72 20250206 72400 5.11 20250304 88200 -13.72 20250206 59400 28.11 20240419 0.15 N 267250 1000 814 억 16376646 N N 239 N 00 N
9 20250318 091057 55 20.00 KOSPI200 금융 N N N Y 40 N 75500 -400 5 -0.53 733834200 9677 10.00 76200 76200 75400 98600 53200 75900 75832.75 20.73 0 -3715 76766 76332 75566 75132 74366 76550 75350 814 22700 1000 57680 100 1 78993085 59640 22.55 0.76 12 0.01 3348.00 98960.00 88200 20250206 -14.40 59400 20240419 27.10 88200 -14.40 20250206 72400 4.28 20250304 88200 -14.40 20250206 59400 27.10 20240419 0.15 N 267250 1000 814 억 16376646 N N 239 N 00 N
10 20250317 161049 55 20.00 KOSPI200 금융 N N N Y 40 N 75900 1200 2 1.61 7319593850 96795 129.02 75300 76000 74800 97100 52300 74700 75619.22 20.74 0 -1120 75966 75332 74766 74132 73566 75050 73850 814 22400 1000 56770 100 1 78993085 59956 22.67 0.77 12 0.12 3348.00 98960.00 88200 20250206 -13.95 59400 20240419 27.78 88200 -13.95 20250206 72400 4.83 20250304 88200 -13.95 20250206 59400 27.78 20240419 0.14 N 267250 1000 814 억 16385209 N N 239 N 00 N
11 20250317 151048 55 20.00 KOSPI200 금융 N N N Y 40 N 75800 1100 2 1.47 5743444750 76018 101.32 75300 76000 74800 97100 52300 74700 75553.75 20.74 0 1143 75966 75332 74766 74132 73566 75050 73850 814 22400 1000 56770 100 1 78993085 59877 22.64 0.77 12 0.10 3348.00 98960.00 88200 20250206 -14.06 59400 20240419 27.61 88200 -14.06 20250206 72400 4.70 20250304 88200 -14.06 20250206 59400 27.61 20240419 0.14 N 267250 1000 814 억 16385209 N N 829 N 00 N
12 20250317 141051 55 20.00 KOSPI200 금융 N N N Y 40 N 75300 600 2 0.80 4536481650 60065 80.06 75300 76000 74800 97100 52300 74700 75526.21 20.74 0 2590 75966 75332 74766 74132 73566 75050 73850 814 22400 1000 56770 100 1 78993085 59482 22.49 0.76 12 0.08 3348.00 98960.00 88200 20250206 -14.63 59400 20240419 26.77 88200 -14.63 20250206 72400 4.01 20250304 88200 -14.63 20250206 59400 26.77 20240419 0.14 N 267250 1000 814 억 16385209 N N 829 N 00 N