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
139130/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
20250317,160842,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9140,270,2,3.04,4931111220,546618,265.35,8890,9140,8850,11530,6210,8870,9020.96,41.60,0,64576,9023,8946,8853,8776,8683,8985,8815,8457,2660,5000,6910,10,1,166392833,15208,3.99,0.26,12,0.33,2293.00,35291.00,9820,20250218,-6.92,7440,20240805,22.85,9820,-6.92,20250218,8150,12.15,20250102,9820,-6.92,20250218,7440,22.85,20240805,0.16,N,139130,5000,8457 억,,69224095,N,N,176,N,00,N
20250317,150841,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9080,210,2,2.37,4454744180,494454,240.03,8890,9090,8850,11530,6210,8870,9009.42,41.60,0,65547,9023,8946,8853,8776,8683,8985,8815,8457,2660,5000,6910,10,1,166392833,15108,3.96,0.26,12,0.30,2293.00,35291.00,9820,20250218,-7.54,7440,20240805,22.04,9820,-7.54,20250218,8150,11.41,20250102,9820,-7.54,20250218,7440,22.04,20240805,0.16,N,139130,5000,8457 억,,69224095,N,N,3298,N,00,N
20250317,140843,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9060,190,2,2.14,3760331455,417819,202.82,8890,9090,8850,11530,6210,8870,8999.91,41.60,0,61624,9023,8946,8853,8776,8683,8985,8815,8457,2660,5000,6910,10,1,166392833,15075,3.95,0.26,12,0.25,2293.00,35291.00,9820,20250218,-7.74,7440,20240805,21.77,9820,-7.74,20250218,8150,11.17,20250102,9820,-7.74,20250218,7440,21.77,20240805,0.16,N,139130,5000,8457 억,,69224095,N,N,3298,N,00,N
20250317,130842,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9090,220,2,2.48,3006694740,334734,162.49,8890,9090,8850,11530,6210,8870,8982.34,41.60,0,46778,9023,8946,8853,8776,8683,8985,8815,8457,2660,5000,6910,10,1,166392833,15125,3.96,0.26,12,0.20,2293.00,35291.00,9820,20250218,-7.43,7440,20240805,22.18,9820,-7.43,20250218,8150,11.53,20250102,9820,-7.43,20250218,7440,22.18,20240805,0.16,N,139130,5000,8457 억,,69224095,N,N,3298,N,00,N
20250317,120841,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8960,90,2,1.01,2012662670,224417,108.94,8890,9030,8850,11530,6210,8870,8968.41,41.60,0,21494,9023,8946,8853,8776,8683,8985,8815,8457,2660,5000,6910,10,1,166392833,14909,3.91,0.25,12,0.13,2293.00,35291.00,9820,20250218,-8.76,7440,20240805,20.43,9820,-8.76,20250218,8150,9.94,20250102,9820,-8.76,20250218,7440,20.43,20240805,0.16,N,139130,5000,8457 억,,69224095,N,N,3298,N,00,N
20250317,110842,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8950,80,2,0.90,1466398980,163353,79.30,8890,9030,8850,11530,6210,8870,8976.87,41.60,0,31647,9023,8946,8853,8776,8683,8985,8815,8457,2660,5000,6910,10,1,166392833,14892,3.90,0.25,12,0.10,2293.00,35291.00,9820,20250218,-8.86,7440,20240805,20.30,9820,-8.86,20250218,8150,9.82,20250102,9820,-8.86,20250218,7440,20.30,20240805,0.16,N,139130,5000,8457 억,,69224095,N,N,3298,N,00,N
20250317,100841,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9000,130,2,1.47,930582630,103610,50.30,8890,9030,8850,11530,6210,8870,8981.59,41.60,0,35169,9023,8946,8853,8776,8683,8985,8815,8457,2660,5000,6910,10,1,166392833,14975,3.92,0.26,12,0.06,2293.00,35291.00,9820,20250218,-8.35,7440,20240805,20.97,9820,-8.35,20250218,8150,10.43,20250102,9820,-8.35,20250218,7440,20.97,20240805,0.16,N,139130,5000,8457 억,,69224095,N,N,3298,N,00,N
20250317,090843,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8940,70,2,0.79,77605810,8715,4.23,8890,8960,8850,11530,6210,8870,8904.85,41.60,0,1442,9023,8946,8853,8776,8683,8985,8815,8457,2660,5000,6910,10,1,166392833,14876,3.90,0.25,12,0.01,2293.00,35291.00,9820,20250218,-8.96,7440,20240805,20.16,9820,-8.96,20250218,8150,9.69,20250102,9820,-8.96,20250218,7440,20.16,20240805,0.16,N,139130,5000,8457 억,,69224095,N,N,3298,N,00,N
20250314,160839,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8870,30,2,0.34,1828885750,205973,57.58,8790,8930,8760,11490,6190,8840,8879.25,41.63,0,-62212,9020,8930,8840,8750,8660,8975,8795,8457,2650,5000,6890,10,1,166392833,14759,3.87,0.25,12,0.12,2293.00,35291.00,9820,20250218,-9.67,7440,20240805,19.22,9820,-9.67,20250218,8150,8.83,20250102,9820,-9.67,20250218,7440,19.22,20240805,0.16,N,139130,5000,8457 억,,69266850,N,N,3298,N,00,N
20250314,150845,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8890,50,2,0.57,1663165490,187296,52.36,8790,8930,8760,11490,6190,8840,8879.88,41.63,0,-59264,9020,8930,8840,8750,8660,8975,8795,8457,2650,5000,6890,10,1,166392833,14792,3.88,0.25,12,0.11,2293.00,35291.00,9820,20250218,-9.47,7440,20240805,19.49,9820,-9.47,20250218,8150,9.08,20250102,9820,-9.47,20250218,7440,19.49,20240805,0.16,N,139130,5000,8457 억,,69266850,N,N,9295,N,00,N
20250314,140839,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8890,50,2,0.57,1451816550,163494,45.70,8790,8930,8760,11490,6190,8840,8879.94,41.63,0,-49967,9020,8930,8840,8750,8660,8975,8795,8457,2650,5000,6890,10,1,166392833,14792,3.88,0.25,12,0.10,2293.00,35291.00,9820,20250218,-9.47,7440,20240805,19.49,9820,-9.47,20250218,8150,9.08,20250102,9820,-9.47,20250218,7440,19.49,20240805,0.16,N,139130,5000,8457 억,,69266850,N,N,9295,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 160842 55 60.00 KOSPI200 금융 N N N Y 60 N 9140 270 2 3.04 4931111220 546618 265.35 8890 9140 8850 11530 6210 8870 9020.96 41.60 0 64576 9023 8946 8853 8776 8683 8985 8815 8457 2660 5000 6910 10 1 166392833 15208 3.99 0.26 12 0.33 2293.00 35291.00 9820 20250218 -6.92 7440 20240805 22.85 9820 -6.92 20250218 8150 12.15 20250102 9820 -6.92 20250218 7440 22.85 20240805 0.16 N 139130 5000 8457 억 69224095 N N 176 N 00 N
3 20250317 150841 55 60.00 KOSPI200 금융 N N N Y 60 N 9080 210 2 2.37 4454744180 494454 240.03 8890 9090 8850 11530 6210 8870 9009.42 41.60 0 65547 9023 8946 8853 8776 8683 8985 8815 8457 2660 5000 6910 10 1 166392833 15108 3.96 0.26 12 0.30 2293.00 35291.00 9820 20250218 -7.54 7440 20240805 22.04 9820 -7.54 20250218 8150 11.41 20250102 9820 -7.54 20250218 7440 22.04 20240805 0.16 N 139130 5000 8457 억 69224095 N N 3298 N 00 N
4 20250317 140843 55 60.00 KOSPI200 금융 N N N Y 60 N 9060 190 2 2.14 3760331455 417819 202.82 8890 9090 8850 11530 6210 8870 8999.91 41.60 0 61624 9023 8946 8853 8776 8683 8985 8815 8457 2660 5000 6910 10 1 166392833 15075 3.95 0.26 12 0.25 2293.00 35291.00 9820 20250218 -7.74 7440 20240805 21.77 9820 -7.74 20250218 8150 11.17 20250102 9820 -7.74 20250218 7440 21.77 20240805 0.16 N 139130 5000 8457 억 69224095 N N 3298 N 00 N
5 20250317 130842 55 60.00 KOSPI200 금융 N N N Y 60 N 9090 220 2 2.48 3006694740 334734 162.49 8890 9090 8850 11530 6210 8870 8982.34 41.60 0 46778 9023 8946 8853 8776 8683 8985 8815 8457 2660 5000 6910 10 1 166392833 15125 3.96 0.26 12 0.20 2293.00 35291.00 9820 20250218 -7.43 7440 20240805 22.18 9820 -7.43 20250218 8150 11.53 20250102 9820 -7.43 20250218 7440 22.18 20240805 0.16 N 139130 5000 8457 억 69224095 N N 3298 N 00 N
6 20250317 120841 55 60.00 KOSPI200 금융 N N N Y 60 N 8960 90 2 1.01 2012662670 224417 108.94 8890 9030 8850 11530 6210 8870 8968.41 41.60 0 21494 9023 8946 8853 8776 8683 8985 8815 8457 2660 5000 6910 10 1 166392833 14909 3.91 0.25 12 0.13 2293.00 35291.00 9820 20250218 -8.76 7440 20240805 20.43 9820 -8.76 20250218 8150 9.94 20250102 9820 -8.76 20250218 7440 20.43 20240805 0.16 N 139130 5000 8457 억 69224095 N N 3298 N 00 N
7 20250317 110842 55 60.00 KOSPI200 금융 N N N Y 60 N 8950 80 2 0.90 1466398980 163353 79.30 8890 9030 8850 11530 6210 8870 8976.87 41.60 0 31647 9023 8946 8853 8776 8683 8985 8815 8457 2660 5000 6910 10 1 166392833 14892 3.90 0.25 12 0.10 2293.00 35291.00 9820 20250218 -8.86 7440 20240805 20.30 9820 -8.86 20250218 8150 9.82 20250102 9820 -8.86 20250218 7440 20.30 20240805 0.16 N 139130 5000 8457 억 69224095 N N 3298 N 00 N
8 20250317 100841 55 60.00 KOSPI200 금융 N N N Y 60 N 9000 130 2 1.47 930582630 103610 50.30 8890 9030 8850 11530 6210 8870 8981.59 41.60 0 35169 9023 8946 8853 8776 8683 8985 8815 8457 2660 5000 6910 10 1 166392833 14975 3.92 0.26 12 0.06 2293.00 35291.00 9820 20250218 -8.35 7440 20240805 20.97 9820 -8.35 20250218 8150 10.43 20250102 9820 -8.35 20250218 7440 20.97 20240805 0.16 N 139130 5000 8457 억 69224095 N N 3298 N 00 N
9 20250317 090843 55 60.00 KOSPI200 금융 N N N Y 60 N 8940 70 2 0.79 77605810 8715 4.23 8890 8960 8850 11530 6210 8870 8904.85 41.60 0 1442 9023 8946 8853 8776 8683 8985 8815 8457 2660 5000 6910 10 1 166392833 14876 3.90 0.25 12 0.01 2293.00 35291.00 9820 20250218 -8.96 7440 20240805 20.16 9820 -8.96 20250218 8150 9.69 20250102 9820 -8.96 20250218 7440 20.16 20240805 0.16 N 139130 5000 8457 억 69224095 N N 3298 N 00 N
10 20250314 160839 55 60.00 KOSPI200 금융 N N N Y 60 N 8870 30 2 0.34 1828885750 205973 57.58 8790 8930 8760 11490 6190 8840 8879.25 41.63 0 -62212 9020 8930 8840 8750 8660 8975 8795 8457 2650 5000 6890 10 1 166392833 14759 3.87 0.25 12 0.12 2293.00 35291.00 9820 20250218 -9.67 7440 20240805 19.22 9820 -9.67 20250218 8150 8.83 20250102 9820 -9.67 20250218 7440 19.22 20240805 0.16 N 139130 5000 8457 억 69266850 N N 3298 N 00 N
11 20250314 150845 55 60.00 KOSPI200 금융 N N N Y 60 N 8890 50 2 0.57 1663165490 187296 52.36 8790 8930 8760 11490 6190 8840 8879.88 41.63 0 -59264 9020 8930 8840 8750 8660 8975 8795 8457 2650 5000 6890 10 1 166392833 14792 3.88 0.25 12 0.11 2293.00 35291.00 9820 20250218 -9.47 7440 20240805 19.49 9820 -9.47 20250218 8150 9.08 20250102 9820 -9.47 20250218 7440 19.49 20240805 0.16 N 139130 5000 8457 억 69266850 N N 9295 N 00 N
12 20250314 140839 55 60.00 KOSPI200 금융 N N N Y 60 N 8890 50 2 0.57 1451816550 163494 45.70 8790 8930 8760 11490 6190 8840 8879.94 41.63 0 -49967 9020 8930 8840 8750 8660 8975 8795 8457 2650 5000 6890 10 1 166392833 14792 3.88 0.25 12 0.10 2293.00 35291.00 9820 20250218 -9.47 7440 20240805 19.49 9820 -9.47 20250218 8150 9.08 20250102 9820 -9.47 20250218 7440 19.49 20240805 0.16 N 139130 5000 8457 억 69266850 N N 9295 N 00 N