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
377300/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
20250317,161226,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31600,950,2,3.10,6036760550,195011,86.11,30700,31600,30200,39800,21500,30650,30948.81,37.85,0,13675,31850,31250,30750,30150,29650,31550,30450,673,9150,500,22680,50,1,134667121,42555,1663.16,2.26,12,0.14,19.00,13981.00,44450,20240305,-28.91,21200,20241115,49.06,35200,-10.23,20250226,25200,25.40,20250123,40300,-21.59,20240318,21200,49.06,20241115,0.39,N,377300,500,673 억,,50968342,N,N,54,N,00,N
20250317,151224,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31450,800,2,2.61,5459632800,176728,78.04,30700,31450,30200,39800,21500,30650,30892.86,37.85,0,11515,31850,31250,30750,30150,29650,31550,30450,673,9150,500,22680,50,1,134667121,42353,1655.26,2.25,12,0.13,19.00,13981.00,44450,20240305,-29.25,21200,20241115,48.35,35200,-10.65,20250226,25200,24.80,20250123,40300,-21.96,20240318,21200,48.35,20241115,0.39,N,377300,500,673 억,,50968342,N,N,684,N,00,N
20250317,141227,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31150,500,2,1.63,4351951275,141341,62.41,30700,31200,30200,39800,21500,30650,30790.44,37.85,0,-934,31850,31250,30750,30150,29650,31550,30450,673,9150,500,22680,50,1,134667121,41949,1639.47,2.23,12,0.10,19.00,13981.00,44450,20240305,-29.92,21200,20241115,46.93,35200,-11.51,20250226,25200,23.61,20250123,40300,-22.70,20240318,21200,46.93,20241115,0.39,N,377300,500,673 억,,50968342,N,N,684,N,00,N
20250317,131226,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31000,350,2,1.14,3041322200,99148,43.78,30700,31150,30200,39800,21500,30650,30674.57,37.85,0,1451,31850,31250,30750,30150,29650,31550,30450,673,9150,500,22680,50,1,134667121,41747,1631.58,2.22,12,0.07,19.00,13981.00,44450,20240305,-30.26,21200,20241115,46.23,35200,-11.93,20250226,25200,23.02,20250123,40300,-23.08,20240318,21200,46.23,20241115,0.39,N,377300,500,673 억,,50968342,N,N,684,N,00,N
20250317,121225,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,30950,300,2,0.98,2461186975,80414,35.51,30700,31000,30200,39800,21500,30650,30606.45,37.85,0,-6640,31850,31250,30750,30150,29650,31550,30450,673,9150,500,22680,50,1,134667121,41679,1628.95,2.21,12,0.06,19.00,13981.00,44450,20240305,-30.37,21200,20241115,45.99,35200,-12.07,20250226,25200,22.82,20250123,40300,-23.20,20240318,21200,45.99,20241115,0.39,N,377300,500,673 억,,50968342,N,N,684,N,00,N
20250317,111225,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,30650,0,3,0.00,2038876375,66687,29.45,30700,31000,30200,39800,21500,30650,30573.82,37.85,0,-10012,31850,31250,30750,30150,29650,31550,30450,673,9150,500,22680,50,1,134667121,41275,1613.16,2.19,12,0.05,19.00,13981.00,44450,20240305,-31.05,21200,20241115,44.58,35200,-12.93,20250226,25200,21.63,20250123,40300,-23.95,20240318,21200,44.58,20241115,0.39,N,377300,500,673 억,,50968342,N,N,684,N,00,N
20250317,101224,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,30650,0,3,0.00,1469078175,48135,21.25,30700,31000,30200,39800,21500,30650,30519.96,37.85,0,-12228,31850,31250,30750,30150,29650,31550,30450,673,9150,500,22680,50,1,134667121,41275,1613.16,2.19,12,0.04,19.00,13981.00,44450,20240305,-31.05,21200,20241115,44.58,35200,-12.93,20250226,25200,21.63,20250123,40300,-23.95,20240318,21200,44.58,20241115,0.39,N,377300,500,673 억,,50968342,N,N,684,N,00,N
20250317,091227,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,30350,-300,5,-0.98,709186250,23229,10.26,30700,31000,30200,39800,21500,30650,30530.21,37.85,0,-7289,31850,31250,30750,30150,29650,31550,30450,673,9150,500,22680,50,1,134667121,40871,1597.37,2.17,12,0.02,19.00,13981.00,44450,20240305,-31.72,21200,20241115,43.16,35200,-13.78,20250226,25200,20.44,20250123,40300,-24.69,20240318,21200,43.16,20241115,0.39,N,377300,500,673 억,,50968342,N,N,684,N,00,N
20250314,161220,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,30650,50,2,0.16,6978944750,226039,79.24,30500,31350,30250,39750,21450,30600,30875.11,37.86,0,46934,32433,31516,31033,30116,29633,31275,29875,673,9150,500,22640,50,1,134667121,41275,1613.16,2.19,12,0.17,19.00,13981.00,45350,20240304,-32.41,21200,20241115,44.58,35200,-12.93,20250226,25200,21.63,20250123,41550,-26.23,20240314,21200,44.58,20241115,0.39,N,377300,500,673 억,,50986358,N,N,684,N,00,N
20250314,151229,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,30700,100,2,0.33,6236328850,201811,70.74,30500,31350,30250,39750,21450,30600,30901.83,37.86,0,37500,32433,31516,31033,30116,29633,31275,29875,673,9150,500,22640,50,1,134667121,41343,1615.79,2.20,12,0.15,19.00,13981.00,45350,20240304,-32.30,21200,20241115,44.81,35200,-12.78,20250226,25200,21.83,20250123,41550,-26.11,20240314,21200,44.81,20241115,0.39,N,377300,500,673 억,,50986358,N,N,3049,N,00,N
20250314,141222,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,30900,300,2,0.98,5053182000,163276,57.24,30500,31350,30250,39750,21450,30600,30948.71,37.86,0,30951,32433,31516,31033,30116,29633,31275,29875,673,9150,500,22640,50,1,134667121,41612,1626.32,2.21,12,0.12,19.00,13981.00,45350,20240304,-31.86,21200,20241115,45.75,35200,-12.22,20250226,25200,22.62,20250123,41550,-25.63,20240314,21200,45.75,20241115,0.39,N,377300,500,673 억,,50986358,N,N,3049,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 161226 55 40.00 KOSPI200 금융 N N N Y 40 N 31600 950 2 3.10 6036760550 195011 86.11 30700 31600 30200 39800 21500 30650 30948.81 37.85 0 13675 31850 31250 30750 30150 29650 31550 30450 673 9150 500 22680 50 1 134667121 42555 1663.16 2.26 12 0.14 19.00 13981.00 44450 20240305 -28.91 21200 20241115 49.06 35200 -10.23 20250226 25200 25.40 20250123 40300 -21.59 20240318 21200 49.06 20241115 0.39 N 377300 500 673 억 50968342 N N 54 N 00 N
3 20250317 151224 55 40.00 KOSPI200 금융 N N N Y 40 N 31450 800 2 2.61 5459632800 176728 78.04 30700 31450 30200 39800 21500 30650 30892.86 37.85 0 11515 31850 31250 30750 30150 29650 31550 30450 673 9150 500 22680 50 1 134667121 42353 1655.26 2.25 12 0.13 19.00 13981.00 44450 20240305 -29.25 21200 20241115 48.35 35200 -10.65 20250226 25200 24.80 20250123 40300 -21.96 20240318 21200 48.35 20241115 0.39 N 377300 500 673 억 50968342 N N 684 N 00 N
4 20250317 141227 55 40.00 KOSPI200 금융 N N N Y 40 N 31150 500 2 1.63 4351951275 141341 62.41 30700 31200 30200 39800 21500 30650 30790.44 37.85 0 -934 31850 31250 30750 30150 29650 31550 30450 673 9150 500 22680 50 1 134667121 41949 1639.47 2.23 12 0.10 19.00 13981.00 44450 20240305 -29.92 21200 20241115 46.93 35200 -11.51 20250226 25200 23.61 20250123 40300 -22.70 20240318 21200 46.93 20241115 0.39 N 377300 500 673 억 50968342 N N 684 N 00 N
5 20250317 131226 55 40.00 KOSPI200 금융 N N N Y 40 N 31000 350 2 1.14 3041322200 99148 43.78 30700 31150 30200 39800 21500 30650 30674.57 37.85 0 1451 31850 31250 30750 30150 29650 31550 30450 673 9150 500 22680 50 1 134667121 41747 1631.58 2.22 12 0.07 19.00 13981.00 44450 20240305 -30.26 21200 20241115 46.23 35200 -11.93 20250226 25200 23.02 20250123 40300 -23.08 20240318 21200 46.23 20241115 0.39 N 377300 500 673 억 50968342 N N 684 N 00 N
6 20250317 121225 55 40.00 KOSPI200 금융 N N N Y 40 N 30950 300 2 0.98 2461186975 80414 35.51 30700 31000 30200 39800 21500 30650 30606.45 37.85 0 -6640 31850 31250 30750 30150 29650 31550 30450 673 9150 500 22680 50 1 134667121 41679 1628.95 2.21 12 0.06 19.00 13981.00 44450 20240305 -30.37 21200 20241115 45.99 35200 -12.07 20250226 25200 22.82 20250123 40300 -23.20 20240318 21200 45.99 20241115 0.39 N 377300 500 673 억 50968342 N N 684 N 00 N
7 20250317 111225 55 40.00 KOSPI200 금융 N N N Y 40 N 30650 0 3 0.00 2038876375 66687 29.45 30700 31000 30200 39800 21500 30650 30573.82 37.85 0 -10012 31850 31250 30750 30150 29650 31550 30450 673 9150 500 22680 50 1 134667121 41275 1613.16 2.19 12 0.05 19.00 13981.00 44450 20240305 -31.05 21200 20241115 44.58 35200 -12.93 20250226 25200 21.63 20250123 40300 -23.95 20240318 21200 44.58 20241115 0.39 N 377300 500 673 억 50968342 N N 684 N 00 N
8 20250317 101224 55 40.00 KOSPI200 금융 N N N Y 40 N 30650 0 3 0.00 1469078175 48135 21.25 30700 31000 30200 39800 21500 30650 30519.96 37.85 0 -12228 31850 31250 30750 30150 29650 31550 30450 673 9150 500 22680 50 1 134667121 41275 1613.16 2.19 12 0.04 19.00 13981.00 44450 20240305 -31.05 21200 20241115 44.58 35200 -12.93 20250226 25200 21.63 20250123 40300 -23.95 20240318 21200 44.58 20241115 0.39 N 377300 500 673 억 50968342 N N 684 N 00 N
9 20250317 091227 55 40.00 KOSPI200 금융 N N N Y 40 N 30350 -300 5 -0.98 709186250 23229 10.26 30700 31000 30200 39800 21500 30650 30530.21 37.85 0 -7289 31850 31250 30750 30150 29650 31550 30450 673 9150 500 22680 50 1 134667121 40871 1597.37 2.17 12 0.02 19.00 13981.00 44450 20240305 -31.72 21200 20241115 43.16 35200 -13.78 20250226 25200 20.44 20250123 40300 -24.69 20240318 21200 43.16 20241115 0.39 N 377300 500 673 억 50968342 N N 684 N 00 N
10 20250314 161220 55 40.00 KOSPI200 금융 N N N Y 40 N 30650 50 2 0.16 6978944750 226039 79.24 30500 31350 30250 39750 21450 30600 30875.11 37.86 0 46934 32433 31516 31033 30116 29633 31275 29875 673 9150 500 22640 50 1 134667121 41275 1613.16 2.19 12 0.17 19.00 13981.00 45350 20240304 -32.41 21200 20241115 44.58 35200 -12.93 20250226 25200 21.63 20250123 41550 -26.23 20240314 21200 44.58 20241115 0.39 N 377300 500 673 억 50986358 N N 684 N 00 N
11 20250314 151229 55 40.00 KOSPI200 금융 N N N Y 40 N 30700 100 2 0.33 6236328850 201811 70.74 30500 31350 30250 39750 21450 30600 30901.83 37.86 0 37500 32433 31516 31033 30116 29633 31275 29875 673 9150 500 22640 50 1 134667121 41343 1615.79 2.20 12 0.15 19.00 13981.00 45350 20240304 -32.30 21200 20241115 44.81 35200 -12.78 20250226 25200 21.83 20250123 41550 -26.11 20240314 21200 44.81 20241115 0.39 N 377300 500 673 억 50986358 N N 3049 N 00 N
12 20250314 141222 55 40.00 KOSPI200 금융 N N N Y 40 N 30900 300 2 0.98 5053182000 163276 57.24 30500 31350 30250 39750 21450 30600 30948.71 37.86 0 30951 32433 31516 31033 30116 29633 31275 29875 673 9150 500 22640 50 1 134667121 41612 1626.32 2.21 12 0.12 19.00 13981.00 45350 20240304 -31.86 21200 20241115 45.75 35200 -12.22 20250226 25200 22.62 20250123 41550 -25.63 20240314 21200 45.75 20241115 0.39 N 377300 500 673 억 50986358 N N 3049 N 00 N