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
377300/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
20250318,161226,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32800,1200,2,3.80,16643752875,505099,257.25,31800,33750,31600,41050,22150,31600,32951.72,37.84,0,102933,32533,32066,31133,30666,29733,32300,30900,673,9450,500,23380,50,1,134667121,44171,1726.32,2.35,12,0.38,19.00,13981.00,41800,20240306,-21.53,21200,20241115,54.72,35200,-6.82,20250226,25200,30.16,20250123,40300,-18.61,20240318,21200,54.72,20241115,0.39,N,377300,500,673 억,,50960640,N,N,165,N,00,N
20250318,151232,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32700,1100,2,3.48,16065245150,487451,248.26,31800,33750,31600,41050,22150,31600,32957.70,37.84,0,105873,32533,32066,31133,30666,29733,32300,30900,673,9450,500,23380,50,1,134667121,44036,1721.05,2.34,12,0.36,19.00,13981.00,41800,20240306,-21.77,21200,20241115,54.25,35200,-7.10,20250226,25200,29.76,20250123,40300,-18.86,20240318,21200,54.25,20241115,0.39,N,377300,500,673 억,,50960640,N,N,54,N,00,N
20250318,141229,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32650,1050,2,3.32,14956894275,453489,230.96,31800,33750,31600,41050,22150,31600,32981.86,37.84,0,92867,32533,32066,31133,30666,29733,32300,30900,673,9450,500,23380,50,1,134667121,43969,1718.42,2.34,12,0.34,19.00,13981.00,41800,20240306,-21.89,21200,20241115,54.01,35200,-7.24,20250226,25200,29.56,20250123,40300,-18.98,20240318,21200,54.01,20241115,0.39,N,377300,500,673 억,,50960640,N,N,54,N,00,N
20250318,131228,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32950,1350,2,4.27,14049151150,425816,216.87,31800,33750,31600,41050,22150,31600,32993.52,37.84,0,90842,32533,32066,31133,30666,29733,32300,30900,673,9450,500,23380,50,1,134667121,44373,1734.21,2.36,12,0.32,19.00,13981.00,41800,20240306,-21.17,21200,20241115,55.42,35200,-6.39,20250226,25200,30.75,20250123,40300,-18.24,20240318,21200,55.42,20241115,0.39,N,377300,500,673 억,,50960640,N,N,54,N,00,N
20250318,121231,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,33200,1600,2,5.06,12543598150,380384,193.73,31800,33750,31600,41050,22150,31600,32976.19,37.84,0,93415,32533,32066,31133,30666,29733,32300,30900,673,9450,500,23380,50,1,134667121,44709,1747.37,2.37,12,0.28,19.00,13981.00,41800,20240306,-20.57,21200,20241115,56.60,35200,-5.68,20250226,25200,31.75,20250123,40300,-17.62,20240318,21200,56.60,20241115,0.39,N,377300,500,673 억,,50960640,N,N,54,N,00,N
20250318,111229,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,33350,1750,2,5.54,11143094650,338226,172.26,31800,33750,31600,41050,22150,31600,32945.75,37.84,0,95919,32533,32066,31133,30666,29733,32300,30900,673,9450,500,23380,50,1,134667121,44911,1755.26,2.39,12,0.25,19.00,13981.00,41800,20240306,-20.22,21200,20241115,57.31,35200,-5.26,20250226,25200,32.34,20250123,40300,-17.25,20240318,21200,57.31,20241115,0.39,N,377300,500,673 억,,50960640,N,N,54,N,00,N
20250318,101231,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,33100,1500,2,4.75,6721846700,206006,104.92,31800,33250,31600,41050,22150,31600,32629.43,37.84,0,48484,32533,32066,31133,30666,29733,32300,30900,673,9450,500,23380,50,1,134667121,44575,1742.11,2.37,12,0.15,19.00,13981.00,41800,20240306,-20.81,21200,20241115,56.13,35200,-5.97,20250226,25200,31.35,20250123,40300,-17.87,20240318,21200,56.13,20241115,0.39,N,377300,500,673 억,,50960640,N,N,54,N,00,N
20250318,091234,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31950,350,2,1.11,1360905400,42288,21.54,31800,32650,31600,41050,22150,31600,32182.00,37.84,0,8065,32533,32066,31133,30666,29733,32300,30900,673,9450,500,23380,50,1,134667121,43026,1681.58,2.29,12,0.03,19.00,13981.00,41800,20240306,-23.56,21200,20241115,50.71,35200,-9.23,20250226,25200,26.79,20250123,40300,-20.72,20240318,21200,50.71,20241115,0.39,N,377300,500,673 억,,50960640,N,N,54,N,00,N
20250317,161226,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31600,950,2,3.10,6036760550,195011,86.11,30700,31600,30200,39800,21500,30650,30948.81,37.85,0,13675,31850,31250,30750,30150,29650,31550,30450,673,9150,500,22680,50,1,134667121,42555,1663.16,2.26,12,0.14,19.00,13981.00,44450,20240305,-28.91,21200,20241115,49.06,35200,-10.23,20250226,25200,25.40,20250123,40300,-21.59,20240318,21200,49.06,20241115,0.39,N,377300,500,673 억,,50968342,N,N,54,N,00,N
20250317,151224,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31450,800,2,2.61,5459632800,176728,78.04,30700,31450,30200,39800,21500,30650,30892.86,37.85,0,11515,31850,31250,30750,30150,29650,31550,30450,673,9150,500,22680,50,1,134667121,42353,1655.26,2.25,12,0.13,19.00,13981.00,44450,20240305,-29.25,21200,20241115,48.35,35200,-10.65,20250226,25200,24.80,20250123,40300,-21.96,20240318,21200,48.35,20241115,0.39,N,377300,500,673 억,,50968342,N,N,684,N,00,N
20250317,141227,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31150,500,2,1.63,4351951275,141341,62.41,30700,31200,30200,39800,21500,30650,30790.44,37.85,0,-934,31850,31250,30750,30150,29650,31550,30450,673,9150,500,22680,50,1,134667121,41949,1639.47,2.23,12,0.10,19.00,13981.00,44450,20240305,-29.92,21200,20241115,46.93,35200,-11.51,20250226,25200,23.61,20250123,40300,-22.70,20240318,21200,46.93,20241115,0.39,N,377300,500,673 억,,50968342,N,N,684,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 161226 55 40.00 KOSPI200 금융 N N N Y 40 N 32800 1200 2 3.80 16643752875 505099 257.25 31800 33750 31600 41050 22150 31600 32951.72 37.84 0 102933 32533 32066 31133 30666 29733 32300 30900 673 9450 500 23380 50 1 134667121 44171 1726.32 2.35 12 0.38 19.00 13981.00 41800 20240306 -21.53 21200 20241115 54.72 35200 -6.82 20250226 25200 30.16 20250123 40300 -18.61 20240318 21200 54.72 20241115 0.39 N 377300 500 673 억 50960640 N N 165 N 00 N
3 20250318 151232 55 40.00 KOSPI200 금융 N N N Y 40 N 32700 1100 2 3.48 16065245150 487451 248.26 31800 33750 31600 41050 22150 31600 32957.70 37.84 0 105873 32533 32066 31133 30666 29733 32300 30900 673 9450 500 23380 50 1 134667121 44036 1721.05 2.34 12 0.36 19.00 13981.00 41800 20240306 -21.77 21200 20241115 54.25 35200 -7.10 20250226 25200 29.76 20250123 40300 -18.86 20240318 21200 54.25 20241115 0.39 N 377300 500 673 억 50960640 N N 54 N 00 N
4 20250318 141229 55 40.00 KOSPI200 금융 N N N Y 40 N 32650 1050 2 3.32 14956894275 453489 230.96 31800 33750 31600 41050 22150 31600 32981.86 37.84 0 92867 32533 32066 31133 30666 29733 32300 30900 673 9450 500 23380 50 1 134667121 43969 1718.42 2.34 12 0.34 19.00 13981.00 41800 20240306 -21.89 21200 20241115 54.01 35200 -7.24 20250226 25200 29.56 20250123 40300 -18.98 20240318 21200 54.01 20241115 0.39 N 377300 500 673 억 50960640 N N 54 N 00 N
5 20250318 131228 55 40.00 KOSPI200 금융 N N N Y 40 N 32950 1350 2 4.27 14049151150 425816 216.87 31800 33750 31600 41050 22150 31600 32993.52 37.84 0 90842 32533 32066 31133 30666 29733 32300 30900 673 9450 500 23380 50 1 134667121 44373 1734.21 2.36 12 0.32 19.00 13981.00 41800 20240306 -21.17 21200 20241115 55.42 35200 -6.39 20250226 25200 30.75 20250123 40300 -18.24 20240318 21200 55.42 20241115 0.39 N 377300 500 673 억 50960640 N N 54 N 00 N
6 20250318 121231 55 40.00 KOSPI200 금융 N N N Y 40 N 33200 1600 2 5.06 12543598150 380384 193.73 31800 33750 31600 41050 22150 31600 32976.19 37.84 0 93415 32533 32066 31133 30666 29733 32300 30900 673 9450 500 23380 50 1 134667121 44709 1747.37 2.37 12 0.28 19.00 13981.00 41800 20240306 -20.57 21200 20241115 56.60 35200 -5.68 20250226 25200 31.75 20250123 40300 -17.62 20240318 21200 56.60 20241115 0.39 N 377300 500 673 억 50960640 N N 54 N 00 N
7 20250318 111229 55 40.00 KOSPI200 금융 N N N Y 40 N 33350 1750 2 5.54 11143094650 338226 172.26 31800 33750 31600 41050 22150 31600 32945.75 37.84 0 95919 32533 32066 31133 30666 29733 32300 30900 673 9450 500 23380 50 1 134667121 44911 1755.26 2.39 12 0.25 19.00 13981.00 41800 20240306 -20.22 21200 20241115 57.31 35200 -5.26 20250226 25200 32.34 20250123 40300 -17.25 20240318 21200 57.31 20241115 0.39 N 377300 500 673 억 50960640 N N 54 N 00 N
8 20250318 101231 55 40.00 KOSPI200 금융 N N N Y 40 N 33100 1500 2 4.75 6721846700 206006 104.92 31800 33250 31600 41050 22150 31600 32629.43 37.84 0 48484 32533 32066 31133 30666 29733 32300 30900 673 9450 500 23380 50 1 134667121 44575 1742.11 2.37 12 0.15 19.00 13981.00 41800 20240306 -20.81 21200 20241115 56.13 35200 -5.97 20250226 25200 31.35 20250123 40300 -17.87 20240318 21200 56.13 20241115 0.39 N 377300 500 673 억 50960640 N N 54 N 00 N
9 20250318 091234 55 40.00 KOSPI200 금융 N N N Y 40 N 31950 350 2 1.11 1360905400 42288 21.54 31800 32650 31600 41050 22150 31600 32182.00 37.84 0 8065 32533 32066 31133 30666 29733 32300 30900 673 9450 500 23380 50 1 134667121 43026 1681.58 2.29 12 0.03 19.00 13981.00 41800 20240306 -23.56 21200 20241115 50.71 35200 -9.23 20250226 25200 26.79 20250123 40300 -20.72 20240318 21200 50.71 20241115 0.39 N 377300 500 673 억 50960640 N N 54 N 00 N
10 20250317 161226 55 40.00 KOSPI200 금융 N N N Y 40 N 31600 950 2 3.10 6036760550 195011 86.11 30700 31600 30200 39800 21500 30650 30948.81 37.85 0 13675 31850 31250 30750 30150 29650 31550 30450 673 9150 500 22680 50 1 134667121 42555 1663.16 2.26 12 0.14 19.00 13981.00 44450 20240305 -28.91 21200 20241115 49.06 35200 -10.23 20250226 25200 25.40 20250123 40300 -21.59 20240318 21200 49.06 20241115 0.39 N 377300 500 673 억 50968342 N N 54 N 00 N
11 20250317 151224 55 40.00 KOSPI200 금융 N N N Y 40 N 31450 800 2 2.61 5459632800 176728 78.04 30700 31450 30200 39800 21500 30650 30892.86 37.85 0 11515 31850 31250 30750 30150 29650 31550 30450 673 9150 500 22680 50 1 134667121 42353 1655.26 2.25 12 0.13 19.00 13981.00 44450 20240305 -29.25 21200 20241115 48.35 35200 -10.65 20250226 25200 24.80 20250123 40300 -21.96 20240318 21200 48.35 20241115 0.39 N 377300 500 673 억 50968342 N N 684 N 00 N
12 20250317 141227 55 40.00 KOSPI200 금융 N N N Y 40 N 31150 500 2 1.63 4351951275 141341 62.41 30700 31200 30200 39800 21500 30650 30790.44 37.85 0 -934 31850 31250 30750 30150 29650 31550 30450 673 9150 500 22680 50 1 134667121 41949 1639.47 2.23 12 0.10 19.00 13981.00 44450 20240305 -29.92 21200 20241115 46.93 35200 -11.51 20250226 25200 23.61 20250123 40300 -22.70 20240318 21200 46.93 20241115 0.39 N 377300 500 673 억 50968342 N N 684 N 00 N