ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
034730/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
20250317,160424,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,138200,1100,2,0.80,11589417100,84174,91.76,138100,138700,137100,178200,96000,137100,137689.08,23.88,0,-13858,138366,137732,137066,136432,135766,138050,136750,160,41100,200,104190,100,1,72502703,100199,-7.84,0.37,12,0.12,-17618.00,370376.00,199100,20240305,-30.59,127600,20241209,8.31,153500,-9.97,20250219,130700,5.74,20250102,196600,-29.70,20240322,127600,8.31,20241209,0.32,N,034730,200,160 억,,17316534,N,N,243,N,00,N
20250317,150424,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137900,800,2,0.58,9250177000,67236,73.30,138100,138700,137100,178200,96000,137100,137583.18,23.88,0,-11474,138366,137732,137066,136432,135766,138050,136750,160,41100,200,104190,100,1,72502703,99981,-7.83,0.37,12,0.09,-17618.00,370376.00,199100,20240305,-30.74,127600,20241209,8.07,153500,-10.16,20250219,130700,5.51,20250102,196600,-29.86,20240322,127600,8.07,20241209,0.32,N,034730,200,160 억,,17316534,N,N,900,N,00,N
20250317,140424,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137400,300,2,0.22,7984540050,58033,63.27,138100,138700,137100,178200,96000,137100,137592.63,23.88,0,-10063,138366,137732,137066,136432,135766,138050,136750,160,41100,200,104190,100,1,72502703,99619,-7.80,0.37,12,0.08,-17618.00,370376.00,199100,20240305,-30.99,127600,20241209,7.68,153500,-10.49,20250219,130700,5.13,20250102,196600,-30.11,20240322,127600,7.68,20241209,0.32,N,034730,200,160 억,,17316534,N,N,900,N,00,N
20250317,130423,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137600,500,2,0.36,6857801900,49844,54.34,138100,138700,137100,178200,96000,137100,137592.79,23.88,0,-6544,138366,137732,137066,136432,135766,138050,136750,160,41100,200,104190,100,1,72502703,99764,-7.81,0.37,12,0.07,-17618.00,370376.00,199100,20240305,-30.89,127600,20241209,7.84,153500,-10.36,20250219,130700,5.28,20250102,196600,-30.01,20240322,127600,7.84,20241209,0.32,N,034730,200,160 억,,17316534,N,N,900,N,00,N
20250317,120423,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137300,200,2,0.15,5979630000,43450,47.37,138100,138700,137100,178200,96000,137100,137630.18,23.88,0,-5054,138366,137732,137066,136432,135766,138050,136750,160,41100,200,104190,100,1,72502703,99546,-7.79,0.37,12,0.06,-17618.00,370376.00,199100,20240305,-31.04,127600,20241209,7.60,153500,-10.55,20250219,130700,5.05,20250102,196600,-30.16,20240322,127600,7.60,20241209,0.32,N,034730,200,160 억,,17316534,N,N,900,N,00,N
20250317,110423,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137400,300,2,0.22,4871281500,35377,38.57,138100,138700,137100,178200,96000,137100,137709.32,23.88,0,-4237,138366,137732,137066,136432,135766,138050,136750,160,41100,200,104190,100,1,72502703,99619,-7.80,0.37,12,0.05,-17618.00,370376.00,199100,20240305,-30.99,127600,20241209,7.68,153500,-10.49,20250219,130700,5.13,20250102,196600,-30.11,20240322,127600,7.68,20241209,0.32,N,034730,200,160 억,,17316534,N,N,900,N,00,N
20250317,100424,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137700,600,2,0.44,3644309500,26466,28.85,138100,138700,137100,178200,96000,137100,137715.38,23.88,0,967,138366,137732,137066,136432,135766,138050,136750,160,41100,200,104190,100,1,72502703,99836,-7.82,0.37,12,0.04,-17618.00,370376.00,199100,20240305,-30.84,127600,20241209,7.92,153500,-10.29,20250219,130700,5.36,20250102,196600,-29.96,20240322,127600,7.92,20241209,0.32,N,034730,200,160 억,,17316534,N,N,900,N,00,N
20250317,090424,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137400,300,2,0.22,526864000,3826,4.17,138100,138300,137200,178200,96000,137100,137855.75,23.88,0,-861,138366,137732,137066,136432,135766,138050,136750,160,41100,200,104190,100,1,72502703,99619,-7.80,0.37,12,0.01,-17618.00,370376.00,199100,20240305,-30.99,127600,20241209,7.68,153500,-10.49,20250219,130700,5.13,20250102,196600,-30.11,20240322,127600,7.68,20241209,0.32,N,034730,200,160 억,,17316534,N,N,900,N,00,N
20250314,160422,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137100,0,3,0.00,12539916700,91446,45.51,137000,137700,136400,178200,96000,137100,137129.20,23.91,0,-18880,141633,139366,138033,135766,134433,138900,135300,160,41100,200,104190,100,1,72502703,99401,-13.06,0.45,12,0.13,-10496.00,307557.00,199100,20240305,-31.14,127600,20241209,7.45,153500,-10.68,20250219,130700,4.90,20250102,196600,-30.26,20240322,127600,7.45,20241209,0.31,N,034730,200,160 억,,17337596,N,N,900,N,00,N
20250314,150425,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137600,500,2,0.36,10059880200,73377,36.52,137000,137700,136400,178200,96000,137100,137098.55,23.91,0,-19119,141633,139366,138033,135766,134433,138900,135300,160,41100,200,104190,100,1,72502703,99764,-13.11,0.45,12,0.10,-10496.00,307557.00,199100,20240305,-30.89,127600,20241209,7.84,153500,-10.36,20250219,130700,5.28,20250102,196600,-30.01,20240322,127600,7.84,20241209,0.31,N,034730,200,160 억,,17337596,N,N,3425,N,00,N
20250314,140422,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137100,0,3,0.00,6476024400,47253,23.52,137000,137600,136400,178200,96000,137100,137050.01,23.91,0,-16379,141633,139366,138033,135766,134433,138900,135300,160,41100,200,104190,100,1,72502703,99401,-13.06,0.45,12,0.07,-10496.00,307557.00,199100,20240305,-31.14,127600,20241209,7.45,153500,-10.68,20250219,130700,4.90,20250102,196600,-30.26,20240322,127600,7.45,20241209,0.31,N,034730,200,160 억,,17337596,N,N,3425,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 20250317 160424 55 20.00 KOSPI200 금융 N N N Y 40 Y 138200 1100 2 0.80 11589417100 84174 91.76 138100 138700 137100 178200 96000 137100 137689.08 23.88 0 -13858 138366 137732 137066 136432 135766 138050 136750 160 41100 200 104190 100 1 72502703 100199 -7.84 0.37 12 0.12 -17618.00 370376.00 199100 20240305 -30.59 127600 20241209 8.31 153500 -9.97 20250219 130700 5.74 20250102 196600 -29.70 20240322 127600 8.31 20241209 0.32 N 034730 200 160 억 17316534 N N 243 N 00 N
3 20250317 150424 55 20.00 KOSPI200 금융 N N N Y 40 Y 137900 800 2 0.58 9250177000 67236 73.30 138100 138700 137100 178200 96000 137100 137583.18 23.88 0 -11474 138366 137732 137066 136432 135766 138050 136750 160 41100 200 104190 100 1 72502703 99981 -7.83 0.37 12 0.09 -17618.00 370376.00 199100 20240305 -30.74 127600 20241209 8.07 153500 -10.16 20250219 130700 5.51 20250102 196600 -29.86 20240322 127600 8.07 20241209 0.32 N 034730 200 160 억 17316534 N N 900 N 00 N
4 20250317 140424 55 20.00 KOSPI200 금융 N N N Y 40 Y 137400 300 2 0.22 7984540050 58033 63.27 138100 138700 137100 178200 96000 137100 137592.63 23.88 0 -10063 138366 137732 137066 136432 135766 138050 136750 160 41100 200 104190 100 1 72502703 99619 -7.80 0.37 12 0.08 -17618.00 370376.00 199100 20240305 -30.99 127600 20241209 7.68 153500 -10.49 20250219 130700 5.13 20250102 196600 -30.11 20240322 127600 7.68 20241209 0.32 N 034730 200 160 억 17316534 N N 900 N 00 N
5 20250317 130423 55 20.00 KOSPI200 금융 N N N Y 40 Y 137600 500 2 0.36 6857801900 49844 54.34 138100 138700 137100 178200 96000 137100 137592.79 23.88 0 -6544 138366 137732 137066 136432 135766 138050 136750 160 41100 200 104190 100 1 72502703 99764 -7.81 0.37 12 0.07 -17618.00 370376.00 199100 20240305 -30.89 127600 20241209 7.84 153500 -10.36 20250219 130700 5.28 20250102 196600 -30.01 20240322 127600 7.84 20241209 0.32 N 034730 200 160 억 17316534 N N 900 N 00 N
6 20250317 120423 55 20.00 KOSPI200 금융 N N N Y 40 Y 137300 200 2 0.15 5979630000 43450 47.37 138100 138700 137100 178200 96000 137100 137630.18 23.88 0 -5054 138366 137732 137066 136432 135766 138050 136750 160 41100 200 104190 100 1 72502703 99546 -7.79 0.37 12 0.06 -17618.00 370376.00 199100 20240305 -31.04 127600 20241209 7.60 153500 -10.55 20250219 130700 5.05 20250102 196600 -30.16 20240322 127600 7.60 20241209 0.32 N 034730 200 160 억 17316534 N N 900 N 00 N
7 20250317 110423 55 20.00 KOSPI200 금융 N N N Y 40 Y 137400 300 2 0.22 4871281500 35377 38.57 138100 138700 137100 178200 96000 137100 137709.32 23.88 0 -4237 138366 137732 137066 136432 135766 138050 136750 160 41100 200 104190 100 1 72502703 99619 -7.80 0.37 12 0.05 -17618.00 370376.00 199100 20240305 -30.99 127600 20241209 7.68 153500 -10.49 20250219 130700 5.13 20250102 196600 -30.11 20240322 127600 7.68 20241209 0.32 N 034730 200 160 억 17316534 N N 900 N 00 N
8 20250317 100424 55 20.00 KOSPI200 금융 N N N Y 40 Y 137700 600 2 0.44 3644309500 26466 28.85 138100 138700 137100 178200 96000 137100 137715.38 23.88 0 967 138366 137732 137066 136432 135766 138050 136750 160 41100 200 104190 100 1 72502703 99836 -7.82 0.37 12 0.04 -17618.00 370376.00 199100 20240305 -30.84 127600 20241209 7.92 153500 -10.29 20250219 130700 5.36 20250102 196600 -29.96 20240322 127600 7.92 20241209 0.32 N 034730 200 160 억 17316534 N N 900 N 00 N
9 20250317 090424 55 20.00 KOSPI200 금융 N N N Y 40 Y 137400 300 2 0.22 526864000 3826 4.17 138100 138300 137200 178200 96000 137100 137855.75 23.88 0 -861 138366 137732 137066 136432 135766 138050 136750 160 41100 200 104190 100 1 72502703 99619 -7.80 0.37 12 0.01 -17618.00 370376.00 199100 20240305 -30.99 127600 20241209 7.68 153500 -10.49 20250219 130700 5.13 20250102 196600 -30.11 20240322 127600 7.68 20241209 0.32 N 034730 200 160 억 17316534 N N 900 N 00 N
10 20250314 160422 55 20.00 KOSPI200 금융 N N N Y 40 Y 137100 0 3 0.00 12539916700 91446 45.51 137000 137700 136400 178200 96000 137100 137129.20 23.91 0 -18880 141633 139366 138033 135766 134433 138900 135300 160 41100 200 104190 100 1 72502703 99401 -13.06 0.45 12 0.13 -10496.00 307557.00 199100 20240305 -31.14 127600 20241209 7.45 153500 -10.68 20250219 130700 4.90 20250102 196600 -30.26 20240322 127600 7.45 20241209 0.31 N 034730 200 160 억 17337596 N N 900 N 00 N
11 20250314 150425 55 20.00 KOSPI200 금융 N N N Y 40 Y 137600 500 2 0.36 10059880200 73377 36.52 137000 137700 136400 178200 96000 137100 137098.55 23.91 0 -19119 141633 139366 138033 135766 134433 138900 135300 160 41100 200 104190 100 1 72502703 99764 -13.11 0.45 12 0.10 -10496.00 307557.00 199100 20240305 -30.89 127600 20241209 7.84 153500 -10.36 20250219 130700 5.28 20250102 196600 -30.01 20240322 127600 7.84 20241209 0.31 N 034730 200 160 억 17337596 N N 3425 N 00 N
12 20250314 140422 55 20.00 KOSPI200 금융 N N N Y 40 Y 137100 0 3 0.00 6476024400 47253 23.52 137000 137600 136400 178200 96000 137100 137050.01 23.91 0 -16379 141633 139366 138033 135766 134433 138900 135300 160 41100 200 104190 100 1 72502703 99401 -13.06 0.45 12 0.07 -10496.00 307557.00 199100 20240305 -31.14 127600 20241209 7.45 153500 -10.68 20250219 130700 4.90 20250102 196600 -30.26 20240322 127600 7.45 20241209 0.31 N 034730 200 160 억 17337596 N N 3425 N 00 N