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
489790/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
20250318,161355,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,58300,-800,5,-1.35,145004306850,2453929,58.78,60000,60700,57500,76800,41400,59100,59092.14,20.49,0,-89009,64033,61566,60133,57666,56233,60850,56950,252,17700,500,41370,100,1,50488390,29435,0.00,0.00,12,4.86,0.00,0.00,64700,20250314,-9.89,28400,20241220,105.28,64700,-9.89,20250314,29100,100.34,20250203,64700,-9.89,20250314,28400,105.28,20241220,3.11,N,489790,500,252 억,,10346759,N,N,1524,N,00,N
20250318,151402,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,58400,-700,5,-1.18,140682132200,2379840,57.00,60000,60700,57500,76800,41400,59100,59114.11,20.49,0,-88103,64033,61566,60133,57666,56233,60850,56950,252,17700,500,41370,100,1,50488390,29485,0.00,0.00,12,4.71,0.00,0.00,64700,20250314,-9.74,28400,20241220,105.63,64700,-9.74,20250314,29100,100.69,20250203,64700,-9.74,20250314,28400,105.63,20241220,3.11,N,489790,500,252 억,,10346759,N,N,1971,N,00,N
20250318,141359,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,58000,-1100,5,-1.86,125558901850,2119128,50.76,60000,60700,57500,76800,41400,59100,59250.27,20.49,0,-147894,64033,61566,60133,57666,56233,60850,56950,252,17700,500,41370,100,1,50488390,29283,0.00,0.00,12,4.20,0.00,0.00,64700,20250314,-10.36,28400,20241220,104.23,64700,-10.36,20250314,29100,99.31,20250203,64700,-10.36,20250314,28400,104.23,20241220,3.11,N,489790,500,252 억,,10346759,N,N,1971,N,00,N
20250318,131358,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,59000,-100,5,-0.17,108070251500,1818848,43.56,60000,60700,58000,76800,41400,59100,59416.87,20.49,0,-124600,64033,61566,60133,57666,56233,60850,56950,252,17700,500,41370,100,1,50488390,29788,0.00,0.00,12,3.60,0.00,0.00,64700,20250314,-8.81,28400,20241220,107.75,64700,-8.81,20250314,29100,102.75,20250203,64700,-8.81,20250314,28400,107.75,20241220,3.11,N,489790,500,252 억,,10346759,N,N,1971,N,00,N
20250318,121400,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,58200,-900,5,-1.52,97286991150,1634012,39.14,60000,60700,58100,76800,41400,59100,59538.73,20.49,0,-113046,64033,61566,60133,57666,56233,60850,56950,252,17700,500,41370,100,1,50488390,29384,0.00,0.00,12,3.24,0.00,0.00,64700,20250314,-10.05,28400,20241220,104.93,64700,-10.05,20250314,29100,100.00,20250203,64700,-10.05,20250314,28400,104.93,20241220,3.11,N,489790,500,252 억,,10346759,N,N,1971,N,00,N
20250318,111358,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,59100,0,3,0.00,80570334300,1348902,32.31,60000,60700,58500,76800,41400,59100,59730.31,20.49,0,-83499,64033,61566,60133,57666,56233,60850,56950,252,17700,500,41370,100,1,50488390,29839,0.00,0.00,12,2.67,0.00,0.00,64700,20250314,-8.66,28400,20241220,108.10,64700,-8.66,20250314,29100,103.09,20250203,64700,-8.66,20250314,28400,108.10,20241220,3.11,N,489790,500,252 억,,10346759,N,N,1971,N,00,N
20250318,101401,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,59900,800,2,1.35,66164720700,1106235,26.50,60000,60700,58500,76800,41400,59100,59810.74,20.49,0,-76688,64033,61566,60133,57666,56233,60850,56950,252,17700,500,41370,100,1,50488390,30243,0.00,0.00,12,2.19,0.00,0.00,64700,20250314,-7.42,28400,20241220,110.92,64700,-7.42,20250314,29100,105.84,20250203,64700,-7.42,20250314,28400,110.92,20241220,3.11,N,489790,500,252 억,,10346759,N,N,1971,N,00,N
20250318,091404,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,59000,-100,5,-0.17,27134078050,455195,10.90,60000,60500,58500,76800,41400,59100,59609.80,20.49,0,-68737,64033,61566,60133,57666,56233,60850,56950,252,17700,500,41370,100,1,50488390,29788,0.00,0.00,12,0.90,0.00,0.00,64700,20250314,-8.81,28400,20241220,107.75,64700,-8.81,20250314,29100,102.75,20250203,64700,-8.81,20250314,28400,107.75,20241220,3.11,N,489790,500,252 억,,10346759,N,N,1971,N,00,N
20250317,161354,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,59100,-3700,5,-5.89,247342566350,4117537,40.50,61500,62600,58700,81600,44000,62800,60063.18,21.30,0,-520023,70266,66532,60966,57232,51666,68400,59100,252,18800,500,43960,100,1,50488390,29839,0.00,0.00,12,8.16,0.00,0.00,64700,20250314,-8.66,28400,20241220,108.10,64700,-8.66,20250314,29100,103.09,20250203,64700,-8.66,20250314,28400,108.10,20241220,3.14,N,489790,500,252 억,,10752517,N,N,1944,N,00,N
20250317,151354,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,59000,-3800,5,-6.05,240471074600,4001230,39.35,61500,62600,58700,81600,44000,62800,60090.34,21.30,0,-522780,70266,66532,60966,57232,51666,68400,59100,252,18800,500,43960,100,1,50488390,29788,0.00,0.00,12,7.93,0.00,0.00,64700,20250314,-8.81,28400,20241220,107.75,64700,-8.81,20250314,29100,102.75,20250203,64700,-8.81,20250314,28400,107.75,20241220,3.14,N,489790,500,252 억,,10752517,N,N,4081,N,00,N
20250317,141356,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,59700,-3100,5,-4.94,210774612050,3500286,34.43,61500,62600,58700,81600,44000,62800,60206.60,21.30,0,-506375,70266,66532,60966,57232,51666,68400,59100,252,18800,500,43960,100,1,50488390,30142,0.00,0.00,12,6.93,0.00,0.00,64700,20250314,-7.73,28400,20241220,110.21,64700,-7.73,20250314,29100,105.15,20250203,64700,-7.73,20250314,28400,110.21,20241220,3.14,N,489790,500,252 억,,10752517,N,N,4081,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 161355 55 60.00 KOSPI200 금융 N N N Y 60 N 58300 -800 5 -1.35 145004306850 2453929 58.78 60000 60700 57500 76800 41400 59100 59092.14 20.49 0 -89009 64033 61566 60133 57666 56233 60850 56950 252 17700 500 41370 100 1 50488390 29435 0.00 0.00 12 4.86 0.00 0.00 64700 20250314 -9.89 28400 20241220 105.28 64700 -9.89 20250314 29100 100.34 20250203 64700 -9.89 20250314 28400 105.28 20241220 3.11 N 489790 500 252 억 10346759 N N 1524 N 00 N
3 20250318 151402 55 60.00 KOSPI200 금융 N N N Y 60 N 58400 -700 5 -1.18 140682132200 2379840 57.00 60000 60700 57500 76800 41400 59100 59114.11 20.49 0 -88103 64033 61566 60133 57666 56233 60850 56950 252 17700 500 41370 100 1 50488390 29485 0.00 0.00 12 4.71 0.00 0.00 64700 20250314 -9.74 28400 20241220 105.63 64700 -9.74 20250314 29100 100.69 20250203 64700 -9.74 20250314 28400 105.63 20241220 3.11 N 489790 500 252 억 10346759 N N 1971 N 00 N
4 20250318 141359 55 60.00 KOSPI200 금융 N N N Y 60 N 58000 -1100 5 -1.86 125558901850 2119128 50.76 60000 60700 57500 76800 41400 59100 59250.27 20.49 0 -147894 64033 61566 60133 57666 56233 60850 56950 252 17700 500 41370 100 1 50488390 29283 0.00 0.00 12 4.20 0.00 0.00 64700 20250314 -10.36 28400 20241220 104.23 64700 -10.36 20250314 29100 99.31 20250203 64700 -10.36 20250314 28400 104.23 20241220 3.11 N 489790 500 252 억 10346759 N N 1971 N 00 N
5 20250318 131358 55 60.00 KOSPI200 금융 N N N Y 60 N 59000 -100 5 -0.17 108070251500 1818848 43.56 60000 60700 58000 76800 41400 59100 59416.87 20.49 0 -124600 64033 61566 60133 57666 56233 60850 56950 252 17700 500 41370 100 1 50488390 29788 0.00 0.00 12 3.60 0.00 0.00 64700 20250314 -8.81 28400 20241220 107.75 64700 -8.81 20250314 29100 102.75 20250203 64700 -8.81 20250314 28400 107.75 20241220 3.11 N 489790 500 252 억 10346759 N N 1971 N 00 N
6 20250318 121400 55 60.00 KOSPI200 금융 N N N Y 60 N 58200 -900 5 -1.52 97286991150 1634012 39.14 60000 60700 58100 76800 41400 59100 59538.73 20.49 0 -113046 64033 61566 60133 57666 56233 60850 56950 252 17700 500 41370 100 1 50488390 29384 0.00 0.00 12 3.24 0.00 0.00 64700 20250314 -10.05 28400 20241220 104.93 64700 -10.05 20250314 29100 100.00 20250203 64700 -10.05 20250314 28400 104.93 20241220 3.11 N 489790 500 252 억 10346759 N N 1971 N 00 N
7 20250318 111358 55 60.00 KOSPI200 금융 N N N Y 60 N 59100 0 3 0.00 80570334300 1348902 32.31 60000 60700 58500 76800 41400 59100 59730.31 20.49 0 -83499 64033 61566 60133 57666 56233 60850 56950 252 17700 500 41370 100 1 50488390 29839 0.00 0.00 12 2.67 0.00 0.00 64700 20250314 -8.66 28400 20241220 108.10 64700 -8.66 20250314 29100 103.09 20250203 64700 -8.66 20250314 28400 108.10 20241220 3.11 N 489790 500 252 억 10346759 N N 1971 N 00 N
8 20250318 101401 55 60.00 KOSPI200 금융 N N N Y 60 N 59900 800 2 1.35 66164720700 1106235 26.50 60000 60700 58500 76800 41400 59100 59810.74 20.49 0 -76688 64033 61566 60133 57666 56233 60850 56950 252 17700 500 41370 100 1 50488390 30243 0.00 0.00 12 2.19 0.00 0.00 64700 20250314 -7.42 28400 20241220 110.92 64700 -7.42 20250314 29100 105.84 20250203 64700 -7.42 20250314 28400 110.92 20241220 3.11 N 489790 500 252 억 10346759 N N 1971 N 00 N
9 20250318 091404 55 60.00 KOSPI200 금융 N N N Y 60 N 59000 -100 5 -0.17 27134078050 455195 10.90 60000 60500 58500 76800 41400 59100 59609.80 20.49 0 -68737 64033 61566 60133 57666 56233 60850 56950 252 17700 500 41370 100 1 50488390 29788 0.00 0.00 12 0.90 0.00 0.00 64700 20250314 -8.81 28400 20241220 107.75 64700 -8.81 20250314 29100 102.75 20250203 64700 -8.81 20250314 28400 107.75 20241220 3.11 N 489790 500 252 억 10346759 N N 1971 N 00 N
10 20250317 161354 55 60.00 KOSPI200 금융 N N N Y 60 N 59100 -3700 5 -5.89 247342566350 4117537 40.50 61500 62600 58700 81600 44000 62800 60063.18 21.30 0 -520023 70266 66532 60966 57232 51666 68400 59100 252 18800 500 43960 100 1 50488390 29839 0.00 0.00 12 8.16 0.00 0.00 64700 20250314 -8.66 28400 20241220 108.10 64700 -8.66 20250314 29100 103.09 20250203 64700 -8.66 20250314 28400 108.10 20241220 3.14 N 489790 500 252 억 10752517 N N 1944 N 00 N
11 20250317 151354 55 60.00 KOSPI200 금융 N N N Y 60 N 59000 -3800 5 -6.05 240471074600 4001230 39.35 61500 62600 58700 81600 44000 62800 60090.34 21.30 0 -522780 70266 66532 60966 57232 51666 68400 59100 252 18800 500 43960 100 1 50488390 29788 0.00 0.00 12 7.93 0.00 0.00 64700 20250314 -8.81 28400 20241220 107.75 64700 -8.81 20250314 29100 102.75 20250203 64700 -8.81 20250314 28400 107.75 20241220 3.14 N 489790 500 252 억 10752517 N N 4081 N 00 N
12 20250317 141356 55 60.00 KOSPI200 금융 N N N Y 60 N 59700 -3100 5 -4.94 210774612050 3500286 34.43 61500 62600 58700 81600 44000 62800 60206.60 21.30 0 -506375 70266 66532 60966 57232 51666 68400 59100 252 18800 500 43960 100 1 50488390 30142 0.00 0.00 12 6.93 0.00 0.00 64700 20250314 -7.73 28400 20241220 110.21 64700 -7.73 20250314 29100 105.15 20250203 64700 -7.73 20250314 28400 110.21 20241220 3.14 N 489790 500 252 억 10752517 N N 4081 N 00 N