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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003030/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
20250306,160138,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,270000,16500,2,6.51,25622529000,93165,168.40,257000,292500,256500,329500,177500,253500,275024.41,7.65,0,3891,292500,273000,258000,238500,223500,282750,248250,207,76000,5000,187590,500,1,4141657,11182,3.94,0.62,12,2.25,68482.00,434617.00,292500,20250306,-7.69,143100,20240805,88.68,292500,-7.69,20250306,176500,52.97,20250106,292500,-7.69,20250306,143100,88.68,20240805,0.06,N,003030,5000,207 억,,316630,N,N,72,N,00,N
20250306,150138,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,266000,12500,2,4.93,24753027000,89911,162.52,257000,292500,256500,329500,177500,253500,275305.88,7.65,0,3805,292500,273000,258000,238500,223500,282750,248250,207,76000,5000,187590,500,1,4141657,11017,3.88,0.61,12,2.17,68482.00,434617.00,292500,20250306,-9.06,143100,20240805,85.88,292500,-9.06,20250306,176500,50.71,20250106,292500,-9.06,20250306,143100,85.88,20240805,0.06,N,003030,5000,207 억,,316630,N,N,41,N,00,N
20250306,140138,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,275000,21500,2,8.48,22551982000,81682,147.65,257000,292500,256500,329500,177500,253500,276094.88,7.65,0,3288,292500,273000,258000,238500,223500,282750,248250,207,76000,5000,187590,500,1,4141657,11390,4.02,0.63,12,1.97,68482.00,434617.00,292500,20250306,-5.98,143100,20240805,92.17,292500,-5.98,20250306,176500,55.81,20250106,292500,-5.98,20250306,143100,92.17,20240805,0.06,N,003030,5000,207 억,,316630,N,N,41,N,00,N
20250306,130138,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,277000,23500,2,9.27,18916674750,68235,123.34,257000,292500,256500,329500,177500,253500,277228.32,7.65,0,3350,292500,273000,258000,238500,223500,282750,248250,207,76000,5000,187590,500,1,4141657,11472,4.04,0.64,12,1.65,68482.00,434617.00,292500,20250306,-5.30,143100,20240805,93.57,292500,-5.30,20250306,176500,56.94,20250106,292500,-5.30,20250306,143100,93.57,20240805,0.06,N,003030,5000,207 억,,316630,N,N,41,N,00,N
20250306,120138,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,282500,29000,2,11.44,13111664000,47841,86.48,257000,282500,256500,329500,177500,253500,274067.52,7.65,0,694,292500,273000,258000,238500,223500,282750,248250,207,76000,5000,187590,500,1,4141657,11700,4.13,0.65,12,1.16,68482.00,434617.00,282500,20250306,0.00,143100,20240805,97.41,282500,0.00,20250306,176500,60.06,20250106,282500,0.00,20250306,143100,97.41,20240805,0.06,N,003030,5000,207 억,,316630,N,N,41,N,00,N
20250306,110138,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,275000,21500,2,8.48,9525165000,35031,63.32,257000,282500,256500,329500,177500,253500,271906.74,7.65,0,-2195,292500,273000,258000,238500,223500,282750,248250,207,76000,5000,187590,500,1,4141657,11390,4.02,0.63,12,0.85,68482.00,434617.00,282500,20250306,-2.65,143100,20240805,92.17,282500,-2.65,20250306,176500,55.81,20250106,282500,-2.65,20250306,143100,92.17,20240805,0.06,N,003030,5000,207 억,,316630,N,N,41,N,00,N
20250306,100138,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,267000,13500,2,5.33,7800722000,28700,51.88,257000,282500,256500,329500,177500,253500,271802.16,7.65,0,-2731,292500,273000,258000,238500,223500,282750,248250,207,76000,5000,187590,500,1,4141657,11058,3.90,0.61,12,0.69,68482.00,434617.00,282500,20250306,-5.49,143100,20240805,86.58,282500,-5.49,20250306,176500,51.27,20250106,282500,-5.49,20250306,143100,86.58,20240805,0.06,N,003030,5000,207 억,,316630,N,N,41,N,00,N
20250306,090138,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,262000,8500,2,3.35,171447500,663,1.20,257000,262500,256500,329500,177500,253500,258593.51,7.65,0,29,292500,273000,258000,238500,223500,282750,248250,207,76000,5000,187590,500,1,4141657,10851,3.83,0.60,12,0.02,68482.00,434617.00,277500,20250305,-5.59,143100,20240805,83.09,277500,-5.59,20250305,176500,48.44,20250106,277500,-5.59,20250305,143100,83.09,20240805,0.06,N,003030,5000,207 억,,316630,N,N,41,N,00,N
20250305,160137,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,253500,0,3,0.00,14275127750,55114,224.35,252500,277500,243000,329500,177500,253500,259013.42,7.67,0,592,278833,266166,245833,233166,212833,272500,239500,207,76000,5000,187590,500,1,4141657,10499,3.70,0.58,12,1.33,68482.00,434617.00,277500,20250305,-8.65,143100,20240805,77.15,277500,-8.65,20250305,176500,43.63,20250106,277500,-8.65,20250305,143100,77.15,20240805,0.07,N,003030,5000,207 억,,317791,N,N,41,N,00,N
20250305,150138,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,252500,-1000,5,-0.39,13868741250,53504,217.80,252500,277500,243000,329500,177500,253500,259209.43,7.67,0,176,278833,266166,245833,233166,212833,272500,239500,207,76000,5000,187590,500,1,4141657,10458,3.69,0.58,12,1.29,68482.00,434617.00,277500,20250305,-9.01,143100,20240805,76.45,277500,-9.01,20250305,176500,43.06,20250106,277500,-9.01,20250305,143100,76.45,20240805,0.07,N,003030,5000,207 억,,317791,N,N,23,N,00,N
20250305,140137,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,252500,-1000,5,-0.39,12861739250,49524,201.60,252500,277500,243000,329500,177500,253500,259707.20,7.67,0,922,278833,266166,245833,233166,212833,272500,239500,207,76000,5000,187590,500,1,4141657,10458,3.69,0.58,12,1.20,68482.00,434617.00,277500,20250305,-9.01,143100,20240805,76.45,277500,-9.01,20250305,176500,43.06,20250106,277500,-9.01,20250305,143100,76.45,20240805,0.07,N,003030,5000,207 억,,317791,N,N,23,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 20250306 160138 55 60.00 KOSPI200 신고가 금융 N N N Y 60 N 270000 16500 2 6.51 25622529000 93165 168.40 257000 292500 256500 329500 177500 253500 275024.41 7.65 0 3891 292500 273000 258000 238500 223500 282750 248250 207 76000 5000 187590 500 1 4141657 11182 3.94 0.62 12 2.25 68482.00 434617.00 292500 20250306 -7.69 143100 20240805 88.68 292500 -7.69 20250306 176500 52.97 20250106 292500 -7.69 20250306 143100 88.68 20240805 0.06 N 003030 5000 207 억 316630 N N 72 N 00 N
3 20250306 150138 55 60.00 KOSPI200 신고가 금융 N N N Y 60 N 266000 12500 2 4.93 24753027000 89911 162.52 257000 292500 256500 329500 177500 253500 275305.88 7.65 0 3805 292500 273000 258000 238500 223500 282750 248250 207 76000 5000 187590 500 1 4141657 11017 3.88 0.61 12 2.17 68482.00 434617.00 292500 20250306 -9.06 143100 20240805 85.88 292500 -9.06 20250306 176500 50.71 20250106 292500 -9.06 20250306 143100 85.88 20240805 0.06 N 003030 5000 207 억 316630 N N 41 N 00 N
4 20250306 140138 55 60.00 KOSPI200 신고가 금융 N N N Y 60 N 275000 21500 2 8.48 22551982000 81682 147.65 257000 292500 256500 329500 177500 253500 276094.88 7.65 0 3288 292500 273000 258000 238500 223500 282750 248250 207 76000 5000 187590 500 1 4141657 11390 4.02 0.63 12 1.97 68482.00 434617.00 292500 20250306 -5.98 143100 20240805 92.17 292500 -5.98 20250306 176500 55.81 20250106 292500 -5.98 20250306 143100 92.17 20240805 0.06 N 003030 5000 207 억 316630 N N 41 N 00 N
5 20250306 130138 55 60.00 KOSPI200 신고가 금융 N N N Y 60 N 277000 23500 2 9.27 18916674750 68235 123.34 257000 292500 256500 329500 177500 253500 277228.32 7.65 0 3350 292500 273000 258000 238500 223500 282750 248250 207 76000 5000 187590 500 1 4141657 11472 4.04 0.64 12 1.65 68482.00 434617.00 292500 20250306 -5.30 143100 20240805 93.57 292500 -5.30 20250306 176500 56.94 20250106 292500 -5.30 20250306 143100 93.57 20240805 0.06 N 003030 5000 207 억 316630 N N 41 N 00 N
6 20250306 120138 55 60.00 KOSPI200 신고가 금융 N N N Y 60 N 282500 29000 2 11.44 13111664000 47841 86.48 257000 282500 256500 329500 177500 253500 274067.52 7.65 0 694 292500 273000 258000 238500 223500 282750 248250 207 76000 5000 187590 500 1 4141657 11700 4.13 0.65 12 1.16 68482.00 434617.00 282500 20250306 0.00 143100 20240805 97.41 282500 0.00 20250306 176500 60.06 20250106 282500 0.00 20250306 143100 97.41 20240805 0.06 N 003030 5000 207 억 316630 N N 41 N 00 N
7 20250306 110138 55 60.00 KOSPI200 신고가 금융 N N N Y 60 N 275000 21500 2 8.48 9525165000 35031 63.32 257000 282500 256500 329500 177500 253500 271906.74 7.65 0 -2195 292500 273000 258000 238500 223500 282750 248250 207 76000 5000 187590 500 1 4141657 11390 4.02 0.63 12 0.85 68482.00 434617.00 282500 20250306 -2.65 143100 20240805 92.17 282500 -2.65 20250306 176500 55.81 20250106 282500 -2.65 20250306 143100 92.17 20240805 0.06 N 003030 5000 207 억 316630 N N 41 N 00 N
8 20250306 100138 55 60.00 KOSPI200 신고가 금융 N N N Y 60 N 267000 13500 2 5.33 7800722000 28700 51.88 257000 282500 256500 329500 177500 253500 271802.16 7.65 0 -2731 292500 273000 258000 238500 223500 282750 248250 207 76000 5000 187590 500 1 4141657 11058 3.90 0.61 12 0.69 68482.00 434617.00 282500 20250306 -5.49 143100 20240805 86.58 282500 -5.49 20250306 176500 51.27 20250106 282500 -5.49 20250306 143100 86.58 20240805 0.06 N 003030 5000 207 억 316630 N N 41 N 00 N
9 20250306 090138 55 60.00 KOSPI200 금융 N N N Y 60 N 262000 8500 2 3.35 171447500 663 1.20 257000 262500 256500 329500 177500 253500 258593.51 7.65 0 29 292500 273000 258000 238500 223500 282750 248250 207 76000 5000 187590 500 1 4141657 10851 3.83 0.60 12 0.02 68482.00 434617.00 277500 20250305 -5.59 143100 20240805 83.09 277500 -5.59 20250305 176500 48.44 20250106 277500 -5.59 20250305 143100 83.09 20240805 0.06 N 003030 5000 207 억 316630 N N 41 N 00 N
10 20250305 160137 55 60.00 KOSPI200 신고가 금융 N N N Y 60 N 253500 0 3 0.00 14275127750 55114 224.35 252500 277500 243000 329500 177500 253500 259013.42 7.67 0 592 278833 266166 245833 233166 212833 272500 239500 207 76000 5000 187590 500 1 4141657 10499 3.70 0.58 12 1.33 68482.00 434617.00 277500 20250305 -8.65 143100 20240805 77.15 277500 -8.65 20250305 176500 43.63 20250106 277500 -8.65 20250305 143100 77.15 20240805 0.07 N 003030 5000 207 억 317791 N N 41 N 00 N
11 20250305 150138 55 60.00 KOSPI200 신고가 금융 N N N Y 60 N 252500 -1000 5 -0.39 13868741250 53504 217.80 252500 277500 243000 329500 177500 253500 259209.43 7.67 0 176 278833 266166 245833 233166 212833 272500 239500 207 76000 5000 187590 500 1 4141657 10458 3.69 0.58 12 1.29 68482.00 434617.00 277500 20250305 -9.01 143100 20240805 76.45 277500 -9.01 20250305 176500 43.06 20250106 277500 -9.01 20250305 143100 76.45 20240805 0.07 N 003030 5000 207 억 317791 N N 23 N 00 N
12 20250305 140137 55 60.00 KOSPI200 신고가 금융 N N N Y 60 N 252500 -1000 5 -0.39 12861739250 49524 201.60 252500 277500 243000 329500 177500 253500 259707.20 7.67 0 922 278833 266166 245833 233166 212833 272500 239500 207 76000 5000 187590 500 1 4141657 10458 3.69 0.58 12 1.20 68482.00 434617.00 277500 20250305 -9.01 143100 20240805 76.45 277500 -9.01 20250305 176500 43.06 20250106 277500 -9.01 20250305 143100 76.45 20240805 0.07 N 003030 5000 207 억 317791 N N 23 N 00 N