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
029780/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
20250306,160352,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,44400,450,2,1.02,2190561475,49678,74.31,43950,44400,43600,57100,30800,43950,44095.20,6.44,0,7614,45483,44716,44133,43366,42783,44425,43075,6148,13150,5000,33400,50,1,115858891,51441,8.44,0.60,12,0.04,5260.00,73708.00,46000,20240829,-3.48,34850,20240412,27.40,45800,-3.06,20250226,38250,16.08,20250103,46000,-3.48,20240829,34850,27.40,20240412,0.00,N,029780,5000,6147 억,,7464011,N,N,117,N,00,N
20250306,150352,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,44200,250,2,0.57,1732708375,39350,58.86,43950,44400,43600,57100,30800,43950,44033.25,6.44,0,6773,45483,44716,44133,43366,42783,44425,43075,6148,13150,5000,33400,50,1,115858891,51210,8.40,0.60,12,0.03,5260.00,73708.00,46000,20240829,-3.91,34850,20240412,26.83,45800,-3.49,20250226,38250,15.56,20250103,46000,-3.91,20240829,34850,26.83,20240412,0.00,N,029780,5000,6147 억,,7464011,N,N,571,N,00,N
20250306,140352,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,44200,250,2,0.57,1106506275,25108,37.56,43950,44400,43600,57100,30800,43950,44069.87,6.44,0,2342,45483,44716,44133,43366,42783,44425,43075,6148,13150,5000,33400,50,1,115858891,51210,8.40,0.60,12,0.02,5260.00,73708.00,46000,20240829,-3.91,34850,20240412,26.83,45800,-3.49,20250226,38250,15.56,20250103,46000,-3.91,20240829,34850,26.83,20240412,0.00,N,029780,5000,6147 억,,7464011,N,N,571,N,00,N
20250306,130352,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,44200,250,2,0.57,844862875,19190,28.70,43950,44350,43600,57100,30800,43950,44026.21,6.44,0,1705,45483,44716,44133,43366,42783,44425,43075,6148,13150,5000,33400,50,1,115858891,51210,8.40,0.60,12,0.02,5260.00,73708.00,46000,20240829,-3.91,34850,20240412,26.83,45800,-3.49,20250226,38250,15.56,20250103,46000,-3.91,20240829,34850,26.83,20240412,0.00,N,029780,5000,6147 억,,7464011,N,N,571,N,00,N
20250306,120352,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,44050,100,2,0.23,713037225,16200,24.23,43950,44350,43600,57100,30800,43950,44014.64,6.44,0,1517,45483,44716,44133,43366,42783,44425,43075,6148,13150,5000,33400,50,1,115858891,51036,8.37,0.60,12,0.01,5260.00,73708.00,46000,20240829,-4.24,34850,20240412,26.40,45800,-3.82,20250226,38250,15.16,20250103,46000,-4.24,20240829,34850,26.40,20240412,0.00,N,029780,5000,6147 억,,7464011,N,N,571,N,00,N
20250306,110351,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,44150,200,2,0.46,592627275,13470,20.15,43950,44350,43600,57100,30800,43950,43996.09,6.44,0,1850,45483,44716,44133,43366,42783,44425,43075,6148,13150,5000,33400,50,1,115858891,51152,8.39,0.60,12,0.01,5260.00,73708.00,46000,20240829,-4.02,34850,20240412,26.69,45800,-3.60,20250226,38250,15.42,20250103,46000,-4.02,20240829,34850,26.69,20240412,0.00,N,029780,5000,6147 억,,7464011,N,N,571,N,00,N
20250306,100352,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,44050,100,2,0.23,420434025,9566,14.31,43950,44350,43600,57100,30800,43950,43950.87,6.44,0,1439,45483,44716,44133,43366,42783,44425,43075,6148,13150,5000,33400,50,1,115858891,51036,8.37,0.60,12,0.01,5260.00,73708.00,46000,20240829,-4.24,34850,20240412,26.40,45800,-3.82,20250226,38250,15.16,20250103,46000,-4.24,20240829,34850,26.40,20240412,0.00,N,029780,5000,6147 억,,7464011,N,N,571,N,00,N
20250306,090354,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,44000,50,2,0.11,26083900,593,0.89,43950,44100,43950,57100,30800,43950,43986.34,6.44,0,-153,45483,44716,44133,43366,42783,44425,43075,6148,13150,5000,33400,50,1,115858891,50978,8.37,0.60,12,0.00,5260.00,73708.00,46000,20240829,-4.35,34850,20240412,26.26,45800,-3.93,20250226,38250,15.03,20250103,46000,-4.35,20240829,34850,26.26,20240412,0.00,N,029780,5000,6147 억,,7464011,N,N,571,N,00,N
20250305,160349,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,43950,-600,5,-1.35,2944048300,66844,161.08,44550,44900,43550,57900,31200,44550,44043.62,6.44,0,-1942,45650,45100,44650,44100,43650,44875,43875,6148,13350,5000,33850,50,1,115858891,50920,8.36,0.60,12,0.06,5260.00,73708.00,46000,20240829,-4.46,34850,20240412,26.11,45800,-4.04,20250226,38250,14.90,20250103,46000,-4.46,20240829,34850,26.11,20240412,0.00,N,029780,5000,6147 억,,7455796,N,N,571,N,00,N
20250305,150350,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,43950,-600,5,-1.35,2587642375,58740,141.55,44550,44900,43550,57900,31200,44550,44052.47,6.44,0,-2522,45650,45100,44650,44100,43650,44875,43875,6148,13350,5000,33850,50,1,115858891,50920,8.36,0.60,12,0.05,5260.00,73708.00,46000,20240829,-4.46,34850,20240412,26.11,45800,-4.04,20250226,38250,14.90,20250103,46000,-4.46,20240829,34850,26.11,20240412,0.00,N,029780,5000,6147 억,,7455796,N,N,3672,N,00,N
20250305,140348,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,44200,-350,5,-0.79,1890079350,42891,103.36,44550,44900,43550,57900,31200,44550,44067.04,6.44,0,-3663,45650,45100,44650,44100,43650,44875,43875,6148,13350,5000,33850,50,1,115858891,51210,8.40,0.60,12,0.04,5260.00,73708.00,46000,20240829,-3.91,34850,20240412,26.83,45800,-3.49,20250226,38250,15.56,20250103,46000,-3.91,20240829,34850,26.83,20240412,0.00,N,029780,5000,6147 억,,7455796,N,N,3672,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 160352 55 30.00 KOSPI200 금융 N N N Y 40 N 44400 450 2 1.02 2190561475 49678 74.31 43950 44400 43600 57100 30800 43950 44095.20 6.44 0 7614 45483 44716 44133 43366 42783 44425 43075 6148 13150 5000 33400 50 1 115858891 51441 8.44 0.60 12 0.04 5260.00 73708.00 46000 20240829 -3.48 34850 20240412 27.40 45800 -3.06 20250226 38250 16.08 20250103 46000 -3.48 20240829 34850 27.40 20240412 0.00 N 029780 5000 6147 억 7464011 N N 117 N 00 N
3 20250306 150352 55 30.00 KOSPI200 금융 N N N Y 40 N 44200 250 2 0.57 1732708375 39350 58.86 43950 44400 43600 57100 30800 43950 44033.25 6.44 0 6773 45483 44716 44133 43366 42783 44425 43075 6148 13150 5000 33400 50 1 115858891 51210 8.40 0.60 12 0.03 5260.00 73708.00 46000 20240829 -3.91 34850 20240412 26.83 45800 -3.49 20250226 38250 15.56 20250103 46000 -3.91 20240829 34850 26.83 20240412 0.00 N 029780 5000 6147 억 7464011 N N 571 N 00 N
4 20250306 140352 55 30.00 KOSPI200 금융 N N N Y 40 N 44200 250 2 0.57 1106506275 25108 37.56 43950 44400 43600 57100 30800 43950 44069.87 6.44 0 2342 45483 44716 44133 43366 42783 44425 43075 6148 13150 5000 33400 50 1 115858891 51210 8.40 0.60 12 0.02 5260.00 73708.00 46000 20240829 -3.91 34850 20240412 26.83 45800 -3.49 20250226 38250 15.56 20250103 46000 -3.91 20240829 34850 26.83 20240412 0.00 N 029780 5000 6147 억 7464011 N N 571 N 00 N
5 20250306 130352 55 30.00 KOSPI200 금융 N N N Y 40 N 44200 250 2 0.57 844862875 19190 28.70 43950 44350 43600 57100 30800 43950 44026.21 6.44 0 1705 45483 44716 44133 43366 42783 44425 43075 6148 13150 5000 33400 50 1 115858891 51210 8.40 0.60 12 0.02 5260.00 73708.00 46000 20240829 -3.91 34850 20240412 26.83 45800 -3.49 20250226 38250 15.56 20250103 46000 -3.91 20240829 34850 26.83 20240412 0.00 N 029780 5000 6147 억 7464011 N N 571 N 00 N
6 20250306 120352 55 30.00 KOSPI200 금융 N N N Y 40 N 44050 100 2 0.23 713037225 16200 24.23 43950 44350 43600 57100 30800 43950 44014.64 6.44 0 1517 45483 44716 44133 43366 42783 44425 43075 6148 13150 5000 33400 50 1 115858891 51036 8.37 0.60 12 0.01 5260.00 73708.00 46000 20240829 -4.24 34850 20240412 26.40 45800 -3.82 20250226 38250 15.16 20250103 46000 -4.24 20240829 34850 26.40 20240412 0.00 N 029780 5000 6147 억 7464011 N N 571 N 00 N
7 20250306 110351 55 30.00 KOSPI200 금융 N N N Y 40 N 44150 200 2 0.46 592627275 13470 20.15 43950 44350 43600 57100 30800 43950 43996.09 6.44 0 1850 45483 44716 44133 43366 42783 44425 43075 6148 13150 5000 33400 50 1 115858891 51152 8.39 0.60 12 0.01 5260.00 73708.00 46000 20240829 -4.02 34850 20240412 26.69 45800 -3.60 20250226 38250 15.42 20250103 46000 -4.02 20240829 34850 26.69 20240412 0.00 N 029780 5000 6147 억 7464011 N N 571 N 00 N
8 20250306 100352 55 30.00 KOSPI200 금융 N N N Y 40 N 44050 100 2 0.23 420434025 9566 14.31 43950 44350 43600 57100 30800 43950 43950.87 6.44 0 1439 45483 44716 44133 43366 42783 44425 43075 6148 13150 5000 33400 50 1 115858891 51036 8.37 0.60 12 0.01 5260.00 73708.00 46000 20240829 -4.24 34850 20240412 26.40 45800 -3.82 20250226 38250 15.16 20250103 46000 -4.24 20240829 34850 26.40 20240412 0.00 N 029780 5000 6147 억 7464011 N N 571 N 00 N
9 20250306 090354 55 30.00 KOSPI200 금융 N N N Y 40 N 44000 50 2 0.11 26083900 593 0.89 43950 44100 43950 57100 30800 43950 43986.34 6.44 0 -153 45483 44716 44133 43366 42783 44425 43075 6148 13150 5000 33400 50 1 115858891 50978 8.37 0.60 12 0.00 5260.00 73708.00 46000 20240829 -4.35 34850 20240412 26.26 45800 -3.93 20250226 38250 15.03 20250103 46000 -4.35 20240829 34850 26.26 20240412 0.00 N 029780 5000 6147 억 7464011 N N 571 N 00 N
10 20250305 160349 55 30.00 KOSPI200 금융 N N N Y 40 N 43950 -600 5 -1.35 2944048300 66844 161.08 44550 44900 43550 57900 31200 44550 44043.62 6.44 0 -1942 45650 45100 44650 44100 43650 44875 43875 6148 13350 5000 33850 50 1 115858891 50920 8.36 0.60 12 0.06 5260.00 73708.00 46000 20240829 -4.46 34850 20240412 26.11 45800 -4.04 20250226 38250 14.90 20250103 46000 -4.46 20240829 34850 26.11 20240412 0.00 N 029780 5000 6147 억 7455796 N N 571 N 00 N
11 20250305 150350 55 30.00 KOSPI200 금융 N N N Y 40 N 43950 -600 5 -1.35 2587642375 58740 141.55 44550 44900 43550 57900 31200 44550 44052.47 6.44 0 -2522 45650 45100 44650 44100 43650 44875 43875 6148 13350 5000 33850 50 1 115858891 50920 8.36 0.60 12 0.05 5260.00 73708.00 46000 20240829 -4.46 34850 20240412 26.11 45800 -4.04 20250226 38250 14.90 20250103 46000 -4.46 20240829 34850 26.11 20240412 0.00 N 029780 5000 6147 억 7455796 N N 3672 N 00 N
12 20250305 140348 55 30.00 KOSPI200 금융 N N N Y 40 N 44200 -350 5 -0.79 1890079350 42891 103.36 44550 44900 43550 57900 31200 44550 44067.04 6.44 0 -3663 45650 45100 44650 44100 43650 44875 43875 6148 13350 5000 33850 50 1 115858891 51210 8.40 0.60 12 0.04 5260.00 73708.00 46000 20240829 -3.91 34850 20240412 26.83 45800 -3.49 20250226 38250 15.56 20250103 46000 -3.91 20240829 34850 26.83 20240412 0.00 N 029780 5000 6147 억 7455796 N N 3672 N 00 N