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
034730/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
20250306,160412,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,141700,1300,2,0.93,11544003300,81853,103.67,140900,142100,139900,182500,98300,140400,141032.09,24.00,0,1531,143333,141866,140533,139066,137733,141800,139000,160,42100,200,106700,100,1,72502703,102736,-13.50,0.46,12,0.11,-10496.00,307557.00,212000,20240223,-33.16,127600,20241209,11.05,153500,-7.69,20250219,130700,8.42,20250102,196600,-27.92,20240322,127600,11.05,20241209,0.31,N,034730,200,160 억,,17401465,N,N,212,N,00,N
20250306,150411,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,141000,600,2,0.43,9095304100,64552,81.76,140900,142100,139900,182500,98300,140400,140898.87,24.00,0,4874,143333,141866,140533,139066,137733,141800,139000,160,42100,200,106700,100,1,72502703,102229,-13.43,0.46,12,0.09,-10496.00,307557.00,212000,20240223,-33.49,127600,20241209,10.50,153500,-8.14,20250219,130700,7.88,20250102,196600,-28.28,20240322,127600,10.50,20241209,0.31,N,034730,200,160 억,,17401465,N,N,798,N,00,N
20250306,140411,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,140500,100,2,0.07,6607331300,46811,59.29,140900,142100,140000,182500,98300,140400,141149.12,24.00,0,3421,143333,141866,140533,139066,137733,141800,139000,160,42100,200,106700,100,1,72502703,101866,-13.39,0.46,12,0.06,-10496.00,307557.00,212000,20240223,-33.73,127600,20241209,10.11,153500,-8.47,20250219,130700,7.50,20250102,196600,-28.54,20240322,127600,10.11,20241209,0.31,N,034730,200,160 억,,17401465,N,N,798,N,00,N
20250306,130411,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,140600,200,2,0.14,5076604400,35930,45.51,140900,142100,140500,182500,98300,140400,141291.52,24.00,0,2947,143333,141866,140533,139066,137733,141800,139000,160,42100,200,106700,100,1,72502703,101939,-13.40,0.46,12,0.05,-10496.00,307557.00,212000,20240223,-33.68,127600,20241209,10.19,153500,-8.40,20250219,130700,7.57,20250102,196600,-28.48,20240322,127600,10.19,20241209,0.31,N,034730,200,160 억,,17401465,N,N,798,N,00,N
20250306,120411,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,140900,500,2,0.36,4243886750,30015,38.02,140900,142100,140500,182500,98300,140400,141392.20,24.00,0,3394,143333,141866,140533,139066,137733,141800,139000,160,42100,200,106700,100,1,72502703,102156,-13.42,0.46,12,0.04,-10496.00,307557.00,212000,20240223,-33.54,127600,20241209,10.42,153500,-8.21,20250219,130700,7.80,20250102,196600,-28.33,20240322,127600,10.42,20241209,0.31,N,034730,200,160 억,,17401465,N,N,798,N,00,N
20250306,110410,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,141400,1000,2,0.71,3547574200,25081,31.77,140900,142100,140500,182500,98300,140400,141444.69,24.00,0,2887,143333,141866,140533,139066,137733,141800,139000,160,42100,200,106700,100,1,72502703,102519,-13.47,0.46,12,0.03,-10496.00,307557.00,212000,20240223,-33.30,127600,20241209,10.82,153500,-7.88,20250219,130700,8.19,20250102,196600,-28.08,20240322,127600,10.82,20241209,0.31,N,034730,200,160 억,,17401465,N,N,798,N,00,N
20250306,100411,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,141600,1200,2,0.85,2160166350,15272,19.34,140900,142100,140500,182500,98300,140400,141446.20,24.00,0,3580,143333,141866,140533,139066,137733,141800,139000,160,42100,200,106700,100,1,72502703,102664,-13.49,0.46,12,0.02,-10496.00,307557.00,212000,20240223,-33.21,127600,20241209,10.97,153500,-7.75,20250219,130700,8.34,20250102,196600,-27.98,20240322,127600,10.97,20241209,0.31,N,034730,200,160 억,,17401465,N,N,798,N,00,N
20250306,090414,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,141000,600,2,0.43,200341900,1420,1.80,140900,141500,140900,182500,98300,140400,141085.85,24.00,0,-151,143333,141866,140533,139066,137733,141800,139000,160,42100,200,106700,100,1,72502703,102229,-13.43,0.46,12,0.00,-10496.00,307557.00,212000,20240223,-33.49,127600,20241209,10.50,153500,-8.14,20250219,130700,7.88,20250102,196600,-28.28,20240322,127600,10.50,20241209,0.31,N,034730,200,160 억,,17401465,N,N,798,N,00,N
20250305,160408,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,140400,1000,2,0.72,11040690450,78678,76.10,140400,142000,139200,181200,97600,139400,140327.52,24.00,0,5851,145066,142232,140666,137832,136266,141450,137050,160,41800,200,105940,100,1,72502703,101794,-13.38,0.46,12,0.11,-10496.00,307557.00,212000,20240223,-33.77,127600,20241209,10.03,153500,-8.53,20250219,130700,7.42,20250102,199100,-29.48,20240305,127600,10.03,20241209,0.29,N,034730,200,160 억,,17400454,N,N,798,N,00,N
20250305,150409,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,140300,900,2,0.65,9258310700,65989,63.82,140400,142000,139200,181200,97600,139400,140300.83,24.00,0,3683,145066,142232,140666,137832,136266,141450,137050,160,41800,200,105940,100,1,72502703,101721,-13.37,0.46,12,0.09,-10496.00,307557.00,212000,20240223,-33.82,127600,20241209,9.95,153500,-8.60,20250219,130700,7.35,20250102,199100,-29.53,20240305,127600,9.95,20241209,0.29,N,034730,200,160 억,,17400454,N,N,373,N,00,N
20250305,140407,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,140500,1100,2,0.79,6581174450,46892,45.35,140400,142000,139200,181200,97600,139400,140347.51,24.00,0,5747,145066,142232,140666,137832,136266,141450,137050,160,41800,200,105940,100,1,72502703,101866,-13.39,0.46,12,0.06,-10496.00,307557.00,212000,20240223,-33.73,127600,20241209,10.11,153500,-8.47,20250219,130700,7.50,20250102,199100,-29.43,20240305,127600,10.11,20241209,0.29,N,034730,200,160 억,,17400454,N,N,373,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 160412 55 20.00 KOSPI200 금융 N N N Y 40 Y 141700 1300 2 0.93 11544003300 81853 103.67 140900 142100 139900 182500 98300 140400 141032.09 24.00 0 1531 143333 141866 140533 139066 137733 141800 139000 160 42100 200 106700 100 1 72502703 102736 -13.50 0.46 12 0.11 -10496.00 307557.00 212000 20240223 -33.16 127600 20241209 11.05 153500 -7.69 20250219 130700 8.42 20250102 196600 -27.92 20240322 127600 11.05 20241209 0.31 N 034730 200 160 억 17401465 N N 212 N 00 N
3 20250306 150411 55 20.00 KOSPI200 금융 N N N Y 40 Y 141000 600 2 0.43 9095304100 64552 81.76 140900 142100 139900 182500 98300 140400 140898.87 24.00 0 4874 143333 141866 140533 139066 137733 141800 139000 160 42100 200 106700 100 1 72502703 102229 -13.43 0.46 12 0.09 -10496.00 307557.00 212000 20240223 -33.49 127600 20241209 10.50 153500 -8.14 20250219 130700 7.88 20250102 196600 -28.28 20240322 127600 10.50 20241209 0.31 N 034730 200 160 억 17401465 N N 798 N 00 N
4 20250306 140411 55 20.00 KOSPI200 금융 N N N Y 40 Y 140500 100 2 0.07 6607331300 46811 59.29 140900 142100 140000 182500 98300 140400 141149.12 24.00 0 3421 143333 141866 140533 139066 137733 141800 139000 160 42100 200 106700 100 1 72502703 101866 -13.39 0.46 12 0.06 -10496.00 307557.00 212000 20240223 -33.73 127600 20241209 10.11 153500 -8.47 20250219 130700 7.50 20250102 196600 -28.54 20240322 127600 10.11 20241209 0.31 N 034730 200 160 억 17401465 N N 798 N 00 N
5 20250306 130411 55 20.00 KOSPI200 금융 N N N Y 40 Y 140600 200 2 0.14 5076604400 35930 45.51 140900 142100 140500 182500 98300 140400 141291.52 24.00 0 2947 143333 141866 140533 139066 137733 141800 139000 160 42100 200 106700 100 1 72502703 101939 -13.40 0.46 12 0.05 -10496.00 307557.00 212000 20240223 -33.68 127600 20241209 10.19 153500 -8.40 20250219 130700 7.57 20250102 196600 -28.48 20240322 127600 10.19 20241209 0.31 N 034730 200 160 억 17401465 N N 798 N 00 N
6 20250306 120411 55 20.00 KOSPI200 금융 N N N Y 40 Y 140900 500 2 0.36 4243886750 30015 38.02 140900 142100 140500 182500 98300 140400 141392.20 24.00 0 3394 143333 141866 140533 139066 137733 141800 139000 160 42100 200 106700 100 1 72502703 102156 -13.42 0.46 12 0.04 -10496.00 307557.00 212000 20240223 -33.54 127600 20241209 10.42 153500 -8.21 20250219 130700 7.80 20250102 196600 -28.33 20240322 127600 10.42 20241209 0.31 N 034730 200 160 억 17401465 N N 798 N 00 N
7 20250306 110410 55 20.00 KOSPI200 금융 N N N Y 40 Y 141400 1000 2 0.71 3547574200 25081 31.77 140900 142100 140500 182500 98300 140400 141444.69 24.00 0 2887 143333 141866 140533 139066 137733 141800 139000 160 42100 200 106700 100 1 72502703 102519 -13.47 0.46 12 0.03 -10496.00 307557.00 212000 20240223 -33.30 127600 20241209 10.82 153500 -7.88 20250219 130700 8.19 20250102 196600 -28.08 20240322 127600 10.82 20241209 0.31 N 034730 200 160 억 17401465 N N 798 N 00 N
8 20250306 100411 55 20.00 KOSPI200 금융 N N N Y 40 Y 141600 1200 2 0.85 2160166350 15272 19.34 140900 142100 140500 182500 98300 140400 141446.20 24.00 0 3580 143333 141866 140533 139066 137733 141800 139000 160 42100 200 106700 100 1 72502703 102664 -13.49 0.46 12 0.02 -10496.00 307557.00 212000 20240223 -33.21 127600 20241209 10.97 153500 -7.75 20250219 130700 8.34 20250102 196600 -27.98 20240322 127600 10.97 20241209 0.31 N 034730 200 160 억 17401465 N N 798 N 00 N
9 20250306 090414 55 20.00 KOSPI200 금융 N N N Y 40 Y 141000 600 2 0.43 200341900 1420 1.80 140900 141500 140900 182500 98300 140400 141085.85 24.00 0 -151 143333 141866 140533 139066 137733 141800 139000 160 42100 200 106700 100 1 72502703 102229 -13.43 0.46 12 0.00 -10496.00 307557.00 212000 20240223 -33.49 127600 20241209 10.50 153500 -8.14 20250219 130700 7.88 20250102 196600 -28.28 20240322 127600 10.50 20241209 0.31 N 034730 200 160 억 17401465 N N 798 N 00 N
10 20250305 160408 55 20.00 KOSPI200 금융 N N N Y 40 Y 140400 1000 2 0.72 11040690450 78678 76.10 140400 142000 139200 181200 97600 139400 140327.52 24.00 0 5851 145066 142232 140666 137832 136266 141450 137050 160 41800 200 105940 100 1 72502703 101794 -13.38 0.46 12 0.11 -10496.00 307557.00 212000 20240223 -33.77 127600 20241209 10.03 153500 -8.53 20250219 130700 7.42 20250102 199100 -29.48 20240305 127600 10.03 20241209 0.29 N 034730 200 160 억 17400454 N N 798 N 00 N
11 20250305 150409 55 20.00 KOSPI200 금융 N N N Y 40 Y 140300 900 2 0.65 9258310700 65989 63.82 140400 142000 139200 181200 97600 139400 140300.83 24.00 0 3683 145066 142232 140666 137832 136266 141450 137050 160 41800 200 105940 100 1 72502703 101721 -13.37 0.46 12 0.09 -10496.00 307557.00 212000 20240223 -33.82 127600 20241209 9.95 153500 -8.60 20250219 130700 7.35 20250102 199100 -29.53 20240305 127600 9.95 20241209 0.29 N 034730 200 160 억 17400454 N N 373 N 00 N
12 20250305 140407 55 20.00 KOSPI200 금융 N N N Y 40 Y 140500 1100 2 0.79 6581174450 46892 45.35 140400 142000 139200 181200 97600 139400 140347.51 24.00 0 5747 145066 142232 140666 137832 136266 141450 137050 160 41800 200 105940 100 1 72502703 101866 -13.39 0.46 12 0.06 -10496.00 307557.00 212000 20240223 -33.73 127600 20241209 10.11 153500 -8.47 20250219 130700 7.50 20250102 199100 -29.43 20240305 127600 10.11 20241209 0.29 N 034730 200 160 억 17400454 N N 373 N 00 N