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
267250/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
20250317,161049,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,75900,1200,2,1.61,7319593850,96795,129.02,75300,76000,74800,97100,52300,74700,75619.22,20.74,0,-1120,75966,75332,74766,74132,73566,75050,73850,814,22400,1000,56770,100,1,78993085,59956,22.67,0.77,12,0.12,3348.00,98960.00,88200,20250206,-13.95,59400,20240419,27.78,88200,-13.95,20250206,72400,4.83,20250304,88200,-13.95,20250206,59400,27.78,20240419,0.14,N,267250,1000,814 억,,16385209,N,N,239,N,00,N
20250317,151048,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,75800,1100,2,1.47,5743444750,76018,101.32,75300,76000,74800,97100,52300,74700,75553.75,20.74,0,1143,75966,75332,74766,74132,73566,75050,73850,814,22400,1000,56770,100,1,78993085,59877,22.64,0.77,12,0.10,3348.00,98960.00,88200,20250206,-14.06,59400,20240419,27.61,88200,-14.06,20250206,72400,4.70,20250304,88200,-14.06,20250206,59400,27.61,20240419,0.14,N,267250,1000,814 억,,16385209,N,N,829,N,00,N
20250317,141051,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,75300,600,2,0.80,4536481650,60065,80.06,75300,76000,74800,97100,52300,74700,75526.21,20.74,0,2590,75966,75332,74766,74132,73566,75050,73850,814,22400,1000,56770,100,1,78993085,59482,22.49,0.76,12,0.08,3348.00,98960.00,88200,20250206,-14.63,59400,20240419,26.77,88200,-14.63,20250206,72400,4.01,20250304,88200,-14.63,20250206,59400,26.77,20240419,0.14,N,267250,1000,814 억,,16385209,N,N,829,N,00,N
20250317,131050,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,75600,900,2,1.20,3791727000,50188,66.89,75300,76000,74800,97100,52300,74700,75550.47,20.74,0,3745,75966,75332,74766,74132,73566,75050,73850,814,22400,1000,56770,100,1,78993085,59719,22.58,0.76,12,0.06,3348.00,98960.00,88200,20250206,-14.29,59400,20240419,27.27,88200,-14.29,20250206,72400,4.42,20250304,88200,-14.29,20250206,59400,27.27,20240419,0.14,N,267250,1000,814 억,,16385209,N,N,829,N,00,N
20250317,121049,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,75700,1000,2,1.34,3248641300,43007,57.32,75300,76000,74800,97100,52300,74700,75537.50,20.74,0,2517,75966,75332,74766,74132,73566,75050,73850,814,22400,1000,56770,100,1,78993085,59798,22.61,0.76,12,0.05,3348.00,98960.00,88200,20250206,-14.17,59400,20240419,27.44,88200,-14.17,20250206,72400,4.56,20250304,88200,-14.17,20250206,59400,27.44,20240419,0.14,N,267250,1000,814 억,,16385209,N,N,829,N,00,N
20250317,111049,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,75700,1000,2,1.34,2741451150,36299,48.38,75300,76000,74800,97100,52300,74700,75524.15,20.74,0,-44,75966,75332,74766,74132,73566,75050,73850,814,22400,1000,56770,100,1,78993085,59798,22.61,0.76,12,0.05,3348.00,98960.00,88200,20250206,-14.17,59400,20240419,27.44,88200,-14.17,20250206,72400,4.56,20250304,88200,-14.17,20250206,59400,27.44,20240419,0.14,N,267250,1000,814 억,,16385209,N,N,829,N,00,N
20250317,101048,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,75600,900,2,1.20,2079677150,27564,36.74,75300,76000,74800,97100,52300,74700,75449.03,20.74,0,-2325,75966,75332,74766,74132,73566,75050,73850,814,22400,1000,56770,100,1,78993085,59719,22.58,0.76,12,0.03,3348.00,98960.00,88200,20250206,-14.29,59400,20240419,27.27,88200,-14.29,20250206,72400,4.42,20250304,88200,-14.29,20250206,59400,27.27,20240419,0.14,N,267250,1000,814 억,,16385209,N,N,829,N,00,N
20250317,091052,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,75200,500,2,0.67,522670100,6948,9.26,75300,75800,74800,97100,52300,74700,75225.98,20.74,0,-2919,75966,75332,74766,74132,73566,75050,73850,814,22400,1000,56770,100,1,78993085,59403,22.46,0.76,12,0.01,3348.00,98960.00,88200,20250206,-14.74,59400,20240419,26.60,88200,-14.74,20250206,72400,3.87,20250304,88200,-14.74,20250206,59400,26.60,20240419,0.14,N,267250,1000,814 억,,16385209,N,N,829,N,00,N
20250314,161044,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,74700,-400,5,-0.53,5571898350,74632,31.59,74800,75400,74200,97600,52600,75100,74658.22,20.75,0,-16053,77433,76266,75133,73966,72833,75700,73400,814,22500,1000,57070,100,1,78993085,59008,22.31,0.75,12,0.09,3348.00,98960.00,88200,20250206,-15.31,59400,20240419,25.76,88200,-15.31,20250206,72400,3.18,20250304,88200,-15.31,20250206,59400,25.76,20240419,0.14,N,267250,1000,814 억,,16391416,N,N,829,N,00,N
20250314,151052,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,74600,-500,5,-0.67,4991096600,66856,28.30,74800,75400,74200,97600,52600,75100,74654.40,20.75,0,-15083,77433,76266,75133,73966,72833,75700,73400,814,22500,1000,57070,100,1,78993085,58929,22.28,0.75,12,0.08,3348.00,98960.00,88200,20250206,-15.42,59400,20240419,25.59,88200,-15.42,20250206,72400,3.04,20250304,88200,-15.42,20250206,59400,25.59,20240419,0.14,N,267250,1000,814 억,,16391416,N,N,4500,N,00,N
20250314,141046,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,74400,-700,5,-0.93,3630639650,48561,20.56,74800,75400,74200,97600,52600,75100,74764.49,20.75,0,-14931,77433,76266,75133,73966,72833,75700,73400,814,22500,1000,57070,100,1,78993085,58771,22.22,0.75,12,0.06,3348.00,98960.00,88200,20250206,-15.65,59400,20240419,25.25,88200,-15.65,20250206,72400,2.76,20250304,88200,-15.65,20250206,59400,25.25,20240419,0.14,N,267250,1000,814 억,,16391416,N,N,4500,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 161049 55 20.00 KOSPI200 금융 N N N Y 40 N 75900 1200 2 1.61 7319593850 96795 129.02 75300 76000 74800 97100 52300 74700 75619.22 20.74 0 -1120 75966 75332 74766 74132 73566 75050 73850 814 22400 1000 56770 100 1 78993085 59956 22.67 0.77 12 0.12 3348.00 98960.00 88200 20250206 -13.95 59400 20240419 27.78 88200 -13.95 20250206 72400 4.83 20250304 88200 -13.95 20250206 59400 27.78 20240419 0.14 N 267250 1000 814 억 16385209 N N 239 N 00 N
3 20250317 151048 55 20.00 KOSPI200 금융 N N N Y 40 N 75800 1100 2 1.47 5743444750 76018 101.32 75300 76000 74800 97100 52300 74700 75553.75 20.74 0 1143 75966 75332 74766 74132 73566 75050 73850 814 22400 1000 56770 100 1 78993085 59877 22.64 0.77 12 0.10 3348.00 98960.00 88200 20250206 -14.06 59400 20240419 27.61 88200 -14.06 20250206 72400 4.70 20250304 88200 -14.06 20250206 59400 27.61 20240419 0.14 N 267250 1000 814 억 16385209 N N 829 N 00 N
4 20250317 141051 55 20.00 KOSPI200 금융 N N N Y 40 N 75300 600 2 0.80 4536481650 60065 80.06 75300 76000 74800 97100 52300 74700 75526.21 20.74 0 2590 75966 75332 74766 74132 73566 75050 73850 814 22400 1000 56770 100 1 78993085 59482 22.49 0.76 12 0.08 3348.00 98960.00 88200 20250206 -14.63 59400 20240419 26.77 88200 -14.63 20250206 72400 4.01 20250304 88200 -14.63 20250206 59400 26.77 20240419 0.14 N 267250 1000 814 억 16385209 N N 829 N 00 N
5 20250317 131050 55 20.00 KOSPI200 금융 N N N Y 40 N 75600 900 2 1.20 3791727000 50188 66.89 75300 76000 74800 97100 52300 74700 75550.47 20.74 0 3745 75966 75332 74766 74132 73566 75050 73850 814 22400 1000 56770 100 1 78993085 59719 22.58 0.76 12 0.06 3348.00 98960.00 88200 20250206 -14.29 59400 20240419 27.27 88200 -14.29 20250206 72400 4.42 20250304 88200 -14.29 20250206 59400 27.27 20240419 0.14 N 267250 1000 814 억 16385209 N N 829 N 00 N
6 20250317 121049 55 20.00 KOSPI200 금융 N N N Y 40 N 75700 1000 2 1.34 3248641300 43007 57.32 75300 76000 74800 97100 52300 74700 75537.50 20.74 0 2517 75966 75332 74766 74132 73566 75050 73850 814 22400 1000 56770 100 1 78993085 59798 22.61 0.76 12 0.05 3348.00 98960.00 88200 20250206 -14.17 59400 20240419 27.44 88200 -14.17 20250206 72400 4.56 20250304 88200 -14.17 20250206 59400 27.44 20240419 0.14 N 267250 1000 814 억 16385209 N N 829 N 00 N
7 20250317 111049 55 20.00 KOSPI200 금융 N N N Y 40 N 75700 1000 2 1.34 2741451150 36299 48.38 75300 76000 74800 97100 52300 74700 75524.15 20.74 0 -44 75966 75332 74766 74132 73566 75050 73850 814 22400 1000 56770 100 1 78993085 59798 22.61 0.76 12 0.05 3348.00 98960.00 88200 20250206 -14.17 59400 20240419 27.44 88200 -14.17 20250206 72400 4.56 20250304 88200 -14.17 20250206 59400 27.44 20240419 0.14 N 267250 1000 814 억 16385209 N N 829 N 00 N
8 20250317 101048 55 20.00 KOSPI200 금융 N N N Y 40 N 75600 900 2 1.20 2079677150 27564 36.74 75300 76000 74800 97100 52300 74700 75449.03 20.74 0 -2325 75966 75332 74766 74132 73566 75050 73850 814 22400 1000 56770 100 1 78993085 59719 22.58 0.76 12 0.03 3348.00 98960.00 88200 20250206 -14.29 59400 20240419 27.27 88200 -14.29 20250206 72400 4.42 20250304 88200 -14.29 20250206 59400 27.27 20240419 0.14 N 267250 1000 814 억 16385209 N N 829 N 00 N
9 20250317 091052 55 20.00 KOSPI200 금융 N N N Y 40 N 75200 500 2 0.67 522670100 6948 9.26 75300 75800 74800 97100 52300 74700 75225.98 20.74 0 -2919 75966 75332 74766 74132 73566 75050 73850 814 22400 1000 56770 100 1 78993085 59403 22.46 0.76 12 0.01 3348.00 98960.00 88200 20250206 -14.74 59400 20240419 26.60 88200 -14.74 20250206 72400 3.87 20250304 88200 -14.74 20250206 59400 26.60 20240419 0.14 N 267250 1000 814 억 16385209 N N 829 N 00 N
10 20250314 161044 55 20.00 KOSPI200 금융 N N N Y 40 N 74700 -400 5 -0.53 5571898350 74632 31.59 74800 75400 74200 97600 52600 75100 74658.22 20.75 0 -16053 77433 76266 75133 73966 72833 75700 73400 814 22500 1000 57070 100 1 78993085 59008 22.31 0.75 12 0.09 3348.00 98960.00 88200 20250206 -15.31 59400 20240419 25.76 88200 -15.31 20250206 72400 3.18 20250304 88200 -15.31 20250206 59400 25.76 20240419 0.14 N 267250 1000 814 억 16391416 N N 829 N 00 N
11 20250314 151052 55 20.00 KOSPI200 금융 N N N Y 40 N 74600 -500 5 -0.67 4991096600 66856 28.30 74800 75400 74200 97600 52600 75100 74654.40 20.75 0 -15083 77433 76266 75133 73966 72833 75700 73400 814 22500 1000 57070 100 1 78993085 58929 22.28 0.75 12 0.08 3348.00 98960.00 88200 20250206 -15.42 59400 20240419 25.59 88200 -15.42 20250206 72400 3.04 20250304 88200 -15.42 20250206 59400 25.59 20240419 0.14 N 267250 1000 814 억 16391416 N N 4500 N 00 N
12 20250314 141046 55 20.00 KOSPI200 금융 N N N Y 40 N 74400 -700 5 -0.93 3630639650 48561 20.56 74800 75400 74200 97600 52600 75100 74764.49 20.75 0 -14931 77433 76266 75133 73966 72833 75700 73400 814 22500 1000 57070 100 1 78993085 58771 22.22 0.75 12 0.06 3348.00 98960.00 88200 20250206 -15.65 59400 20240419 25.25 88200 -15.65 20250206 72400 2.76 20250304 88200 -15.65 20250206 59400 25.25 20240419 0.14 N 267250 1000 814 억 16391416 N N 4500 N 00 N