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
078930/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
20250317,160645,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,37150,250,2,0.68,6800490200,183515,90.97,37100,37250,36850,47950,25850,36900,37056.86,17.71,0,-11331,37500,37200,36900,36600,36300,37350,36750,4646,11050,5000,27300,50,1,92915378,34518,2.70,0.26,12,0.20,13734.00,142035.00,57500,20240621,-35.39,35650,20250304,4.21,41550,-10.59,20250219,35650,4.21,20250304,57500,-35.39,20240621,35650,4.21,20250304,0.21,N,078930,5000,4645 억,,16459685,N,N,123,N,00,N
20250317,150644,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,37050,150,2,0.41,5987003850,161596,80.11,37100,37250,36850,47950,25850,36900,37049.21,17.71,0,-13171,37500,37200,36900,36600,36300,37350,36750,4646,11050,5000,27300,50,1,92915378,34425,2.70,0.26,12,0.17,13734.00,142035.00,57500,20240621,-35.57,35650,20250304,3.93,41550,-10.83,20250219,35650,3.93,20250304,57500,-35.57,20240621,35650,3.93,20250304,0.21,N,078930,5000,4645 억,,16459685,N,N,702,N,00,N
20250317,140646,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36950,50,2,0.14,4862292250,131208,65.04,37100,37250,36850,47950,25850,36900,37057.89,17.71,0,-9232,37500,37200,36900,36600,36300,37350,36750,4646,11050,5000,27300,50,1,92915378,34332,2.69,0.26,12,0.14,13734.00,142035.00,57500,20240621,-35.74,35650,20250304,3.65,41550,-11.07,20250219,35650,3.65,20250304,57500,-35.74,20240621,35650,3.65,20250304,0.21,N,078930,5000,4645 억,,16459685,N,N,702,N,00,N
20250317,130645,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,37000,100,2,0.27,3677447775,99174,49.16,37100,37250,36850,47950,25850,36900,37080.76,17.71,0,-3392,37500,37200,36900,36600,36300,37350,36750,4646,11050,5000,27300,50,1,92915378,34379,2.69,0.26,12,0.11,13734.00,142035.00,57500,20240621,-35.65,35650,20250304,3.79,41550,-10.95,20250219,35650,3.79,20250304,57500,-35.65,20240621,35650,3.79,20250304,0.21,N,078930,5000,4645 억,,16459685,N,N,702,N,00,N
20250317,120644,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,37000,100,2,0.27,2891672475,77927,38.63,37100,37250,36850,47950,25850,36900,37107.45,17.71,0,-3722,37500,37200,36900,36600,36300,37350,36750,4646,11050,5000,27300,50,1,92915378,34379,2.69,0.26,12,0.08,13734.00,142035.00,57500,20240621,-35.65,35650,20250304,3.79,41550,-10.95,20250219,35650,3.79,20250304,57500,-35.65,20240621,35650,3.79,20250304,0.21,N,078930,5000,4645 억,,16459685,N,N,702,N,00,N
20250317,110646,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,37200,300,2,0.81,1918764575,51625,25.59,37100,37250,36950,47950,25850,36900,37167.35,17.71,0,4791,37500,37200,36900,36600,36300,37350,36750,4646,11050,5000,27300,50,1,92915378,34565,2.71,0.26,12,0.06,13734.00,142035.00,57500,20240621,-35.30,35650,20250304,4.35,41550,-10.47,20250219,35650,4.35,20250304,57500,-35.30,20240621,35650,4.35,20250304,0.21,N,078930,5000,4645 억,,16459685,N,N,702,N,00,N
20250317,100644,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,37250,350,2,0.95,1099036975,29569,14.66,37100,37250,36950,47950,25850,36900,37168.55,17.71,0,-1110,37500,37200,36900,36600,36300,37350,36750,4646,11050,5000,27300,50,1,92915378,34611,2.71,0.26,12,0.03,13734.00,142035.00,57500,20240621,-35.22,35650,20250304,4.49,41550,-10.35,20250219,35650,4.49,20250304,57500,-35.22,20240621,35650,4.49,20250304,0.21,N,078930,5000,4645 억,,16459685,N,N,702,N,00,N
20250317,090645,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,37050,150,2,0.41,76371300,2062,1.02,37100,37100,36950,47950,25850,36900,37037.49,17.71,0,-20,37500,37200,36900,36600,36300,37350,36750,4646,11050,5000,27300,50,1,92915378,34425,2.70,0.26,12,0.00,13734.00,142035.00,57500,20240621,-35.57,35650,20250304,3.93,41550,-10.83,20250219,35650,3.93,20250304,57500,-35.57,20240621,35650,3.93,20250304,0.21,N,078930,5000,4645 억,,16459685,N,N,702,N,00,N
20250314,160643,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36900,150,2,0.41,7429009650,201518,44.72,36750,37200,36600,47750,25750,36750,36865.22,17.72,0,-15220,37683,37216,36933,36466,36183,37075,36325,4646,11000,5000,27190,50,1,92915378,34286,2.69,0.26,12,0.22,13734.00,142035.00,57500,20240621,-35.83,35650,20250304,3.51,41550,-11.19,20250219,35650,3.51,20250304,57500,-35.83,20240621,35650,3.51,20250304,0.21,N,078930,5000,4645 억,,16467521,N,N,702,N,00,N
20250314,150647,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,37000,250,2,0.68,6791903975,184261,40.89,36750,37200,36600,47750,25750,36750,36860.24,17.72,0,-12348,37683,37216,36933,36466,36183,37075,36325,4646,11000,5000,27190,50,1,92915378,34379,2.69,0.26,12,0.20,13734.00,142035.00,57500,20240621,-35.65,35650,20250304,3.79,41550,-10.95,20250219,35650,3.79,20250304,57500,-35.65,20240621,35650,3.79,20250304,0.21,N,078930,5000,4645 억,,16467521,N,N,4272,N,00,N
20250314,140643,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36800,50,2,0.14,5618154600,152453,33.83,36750,37200,36600,47750,25750,36750,36851.72,17.72,0,-17029,37683,37216,36933,36466,36183,37075,36325,4646,11000,5000,27190,50,1,92915378,34193,2.68,0.26,12,0.16,13734.00,142035.00,57500,20240621,-36.00,35650,20250304,3.23,41550,-11.43,20250219,35650,3.23,20250304,57500,-36.00,20240621,35650,3.23,20250304,0.21,N,078930,5000,4645 억,,16467521,N,N,4272,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 160645 55 30.00 KOSPI200 금융 N N N Y 40 N 37150 250 2 0.68 6800490200 183515 90.97 37100 37250 36850 47950 25850 36900 37056.86 17.71 0 -11331 37500 37200 36900 36600 36300 37350 36750 4646 11050 5000 27300 50 1 92915378 34518 2.70 0.26 12 0.20 13734.00 142035.00 57500 20240621 -35.39 35650 20250304 4.21 41550 -10.59 20250219 35650 4.21 20250304 57500 -35.39 20240621 35650 4.21 20250304 0.21 N 078930 5000 4645 억 16459685 N N 123 N 00 N
3 20250317 150644 55 30.00 KOSPI200 금융 N N N Y 40 N 37050 150 2 0.41 5987003850 161596 80.11 37100 37250 36850 47950 25850 36900 37049.21 17.71 0 -13171 37500 37200 36900 36600 36300 37350 36750 4646 11050 5000 27300 50 1 92915378 34425 2.70 0.26 12 0.17 13734.00 142035.00 57500 20240621 -35.57 35650 20250304 3.93 41550 -10.83 20250219 35650 3.93 20250304 57500 -35.57 20240621 35650 3.93 20250304 0.21 N 078930 5000 4645 억 16459685 N N 702 N 00 N
4 20250317 140646 55 30.00 KOSPI200 금융 N N N Y 40 N 36950 50 2 0.14 4862292250 131208 65.04 37100 37250 36850 47950 25850 36900 37057.89 17.71 0 -9232 37500 37200 36900 36600 36300 37350 36750 4646 11050 5000 27300 50 1 92915378 34332 2.69 0.26 12 0.14 13734.00 142035.00 57500 20240621 -35.74 35650 20250304 3.65 41550 -11.07 20250219 35650 3.65 20250304 57500 -35.74 20240621 35650 3.65 20250304 0.21 N 078930 5000 4645 억 16459685 N N 702 N 00 N
5 20250317 130645 55 30.00 KOSPI200 금융 N N N Y 40 N 37000 100 2 0.27 3677447775 99174 49.16 37100 37250 36850 47950 25850 36900 37080.76 17.71 0 -3392 37500 37200 36900 36600 36300 37350 36750 4646 11050 5000 27300 50 1 92915378 34379 2.69 0.26 12 0.11 13734.00 142035.00 57500 20240621 -35.65 35650 20250304 3.79 41550 -10.95 20250219 35650 3.79 20250304 57500 -35.65 20240621 35650 3.79 20250304 0.21 N 078930 5000 4645 억 16459685 N N 702 N 00 N
6 20250317 120644 55 30.00 KOSPI200 금융 N N N Y 40 N 37000 100 2 0.27 2891672475 77927 38.63 37100 37250 36850 47950 25850 36900 37107.45 17.71 0 -3722 37500 37200 36900 36600 36300 37350 36750 4646 11050 5000 27300 50 1 92915378 34379 2.69 0.26 12 0.08 13734.00 142035.00 57500 20240621 -35.65 35650 20250304 3.79 41550 -10.95 20250219 35650 3.79 20250304 57500 -35.65 20240621 35650 3.79 20250304 0.21 N 078930 5000 4645 억 16459685 N N 702 N 00 N
7 20250317 110646 55 30.00 KOSPI200 금융 N N N Y 40 N 37200 300 2 0.81 1918764575 51625 25.59 37100 37250 36950 47950 25850 36900 37167.35 17.71 0 4791 37500 37200 36900 36600 36300 37350 36750 4646 11050 5000 27300 50 1 92915378 34565 2.71 0.26 12 0.06 13734.00 142035.00 57500 20240621 -35.30 35650 20250304 4.35 41550 -10.47 20250219 35650 4.35 20250304 57500 -35.30 20240621 35650 4.35 20250304 0.21 N 078930 5000 4645 억 16459685 N N 702 N 00 N
8 20250317 100644 55 30.00 KOSPI200 금융 N N N Y 40 N 37250 350 2 0.95 1099036975 29569 14.66 37100 37250 36950 47950 25850 36900 37168.55 17.71 0 -1110 37500 37200 36900 36600 36300 37350 36750 4646 11050 5000 27300 50 1 92915378 34611 2.71 0.26 12 0.03 13734.00 142035.00 57500 20240621 -35.22 35650 20250304 4.49 41550 -10.35 20250219 35650 4.49 20250304 57500 -35.22 20240621 35650 4.49 20250304 0.21 N 078930 5000 4645 억 16459685 N N 702 N 00 N
9 20250317 090645 55 30.00 KOSPI200 금융 N N N Y 40 N 37050 150 2 0.41 76371300 2062 1.02 37100 37100 36950 47950 25850 36900 37037.49 17.71 0 -20 37500 37200 36900 36600 36300 37350 36750 4646 11050 5000 27300 50 1 92915378 34425 2.70 0.26 12 0.00 13734.00 142035.00 57500 20240621 -35.57 35650 20250304 3.93 41550 -10.83 20250219 35650 3.93 20250304 57500 -35.57 20240621 35650 3.93 20250304 0.21 N 078930 5000 4645 억 16459685 N N 702 N 00 N
10 20250314 160643 55 30.00 KOSPI200 금융 N N N Y 40 N 36900 150 2 0.41 7429009650 201518 44.72 36750 37200 36600 47750 25750 36750 36865.22 17.72 0 -15220 37683 37216 36933 36466 36183 37075 36325 4646 11000 5000 27190 50 1 92915378 34286 2.69 0.26 12 0.22 13734.00 142035.00 57500 20240621 -35.83 35650 20250304 3.51 41550 -11.19 20250219 35650 3.51 20250304 57500 -35.83 20240621 35650 3.51 20250304 0.21 N 078930 5000 4645 억 16467521 N N 702 N 00 N
11 20250314 150647 55 30.00 KOSPI200 금융 N N N Y 40 N 37000 250 2 0.68 6791903975 184261 40.89 36750 37200 36600 47750 25750 36750 36860.24 17.72 0 -12348 37683 37216 36933 36466 36183 37075 36325 4646 11000 5000 27190 50 1 92915378 34379 2.69 0.26 12 0.20 13734.00 142035.00 57500 20240621 -35.65 35650 20250304 3.79 41550 -10.95 20250219 35650 3.79 20250304 57500 -35.65 20240621 35650 3.79 20250304 0.21 N 078930 5000 4645 억 16467521 N N 4272 N 00 N
12 20250314 140643 55 30.00 KOSPI200 금융 N N N Y 40 N 36800 50 2 0.14 5618154600 152453 33.83 36750 37200 36600 47750 25750 36750 36851.72 17.72 0 -17029 37683 37216 36933 36466 36183 37075 36325 4646 11000 5000 27190 50 1 92915378 34193 2.68 0.26 12 0.16 13734.00 142035.00 57500 20240621 -36.00 35650 20250304 3.23 41550 -11.43 20250219 35650 3.23 20250304 57500 -36.00 20240621 35650 3.23 20250304 0.21 N 078930 5000 4645 억 16467521 N N 4272 N 00 N