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
078930/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
20250306,160624,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36200,450,2,1.26,12864510050,356573,76.66,36000,36400,35800,46450,25050,35750,36078.19,18.09,0,-38244,36616,36182,35916,35482,35216,36050,35350,4646,10700,5000,26450,50,1,92915378,33635,2.64,0.25,12,0.38,13734.00,142035.00,57500,20240621,-37.04,35650,20250304,1.54,41550,-12.88,20250219,35650,1.54,20250304,57500,-37.04,20240621,35650,1.54,20250304,0.27,N,078930,5000,4645 억,,16811747,N,N,185,N,00,N
20250306,150624,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36200,450,2,1.26,11713994425,324793,69.83,36000,36400,35800,46450,25050,35750,36066.03,18.09,0,-38196,36616,36182,35916,35482,35216,36050,35350,4646,10700,5000,26450,50,1,92915378,33635,2.64,0.25,12,0.35,13734.00,142035.00,57500,20240621,-37.04,35650,20250304,1.54,41550,-12.88,20250219,35650,1.54,20250304,57500,-37.04,20240621,35650,1.54,20250304,0.27,N,078930,5000,4645 억,,16811747,N,N,788,N,00,N
20250306,140623,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36300,550,2,1.54,9714159950,269408,57.92,36000,36400,35800,46450,25050,35750,36057.43,18.09,0,-40210,36616,36182,35916,35482,35216,36050,35350,4646,10700,5000,26450,50,1,92915378,33728,2.64,0.26,12,0.29,13734.00,142035.00,57500,20240621,-36.87,35650,20250304,1.82,41550,-12.64,20250219,35650,1.82,20250304,57500,-36.87,20240621,35650,1.82,20250304,0.27,N,078930,5000,4645 억,,16811747,N,N,788,N,00,N
20250306,130624,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36150,400,2,1.12,7915207950,219794,47.26,36000,36250,35800,46450,25050,35750,36011.94,18.09,0,-42602,36616,36182,35916,35482,35216,36050,35350,4646,10700,5000,26450,50,1,92915378,33589,2.63,0.25,12,0.24,13734.00,142035.00,57500,20240621,-37.13,35650,20250304,1.40,41550,-13.00,20250219,35650,1.40,20250304,57500,-37.13,20240621,35650,1.40,20250304,0.27,N,078930,5000,4645 억,,16811747,N,N,788,N,00,N
20250306,120623,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36050,300,2,0.84,6458958400,179442,38.58,36000,36250,35800,46450,25050,35750,35994.69,18.09,0,-43522,36616,36182,35916,35482,35216,36050,35350,4646,10700,5000,26450,50,1,92915378,33496,2.62,0.25,12,0.19,13734.00,142035.00,57500,20240621,-37.30,35650,20250304,1.12,41550,-13.24,20250219,35650,1.12,20250304,57500,-37.30,20240621,35650,1.12,20250304,0.27,N,078930,5000,4645 억,,16811747,N,N,788,N,00,N
20250306,110621,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36000,250,2,0.70,5251089175,145920,31.37,36000,36250,35800,46450,25050,35750,35986.08,18.09,0,-40615,36616,36182,35916,35482,35216,36050,35350,4646,10700,5000,26450,50,1,92915378,33450,2.62,0.25,12,0.16,13734.00,142035.00,57500,20240621,-37.39,35650,20250304,0.98,41550,-13.36,20250219,35650,0.98,20250304,57500,-37.39,20240621,35650,0.98,20250304,0.27,N,078930,5000,4645 억,,16811747,N,N,788,N,00,N
20250306,100623,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,35800,50,2,0.14,3304946125,91871,19.75,36000,36250,35800,46450,25050,35750,35973.77,18.09,0,-21378,36616,36182,35916,35482,35216,36050,35350,4646,10700,5000,26450,50,1,92915378,33264,2.61,0.25,12,0.10,13734.00,142035.00,57500,20240621,-37.74,35650,20250304,0.42,41550,-13.84,20250219,35650,0.42,20250304,57500,-37.74,20240621,35650,0.42,20250304,0.27,N,078930,5000,4645 억,,16811747,N,N,788,N,00,N
20250306,090627,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36000,250,2,0.70,841187425,23399,5.03,36000,36100,35800,46450,25050,35750,35949.72,18.09,0,10487,36616,36182,35916,35482,35216,36050,35350,4646,10700,5000,26450,50,1,92915378,33450,2.62,0.25,12,0.03,13734.00,142035.00,57500,20240621,-37.39,35650,20250304,0.98,41550,-13.36,20250219,35650,0.98,20250304,57500,-37.39,20240621,35650,0.98,20250304,0.27,N,078930,5000,4645 억,,16811747,N,N,788,N,00,N
20250305,160617,55,30.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,35750,50,2,0.14,16621266775,463081,66.22,36000,36350,35650,46400,25000,35700,35893.15,18.24,0,-138886,37600,36650,36150,35200,34700,36400,34950,4646,10700,5000,26410,50,1,92915378,33217,2.60,0.25,12,0.50,13734.00,142035.00,57500,20240621,-37.83,35650,20250305,0.28,41550,-13.96,20250219,35650,0.28,20250305,57500,-37.83,20240621,35650,0.28,20250305,0.21,N,078930,5000,4645 억,,16944746,N,N,788,N,00,N
20250305,150619,55,30.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,35750,50,2,0.14,14516452775,404159,57.79,36000,36350,35650,46400,25000,35700,35917.79,18.24,0,-126208,37600,36650,36150,35200,34700,36400,34950,4646,10700,5000,26410,50,1,92915378,33217,2.60,0.25,12,0.43,13734.00,142035.00,57500,20240621,-37.83,35650,20250305,0.28,41550,-13.96,20250219,35650,0.28,20250305,57500,-37.83,20240621,35650,0.28,20250305,0.21,N,078930,5000,4645 억,,16944746,N,N,2203,N,00,N
20250305,140618,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,35775,75,2,0.21,10992968275,305524,43.69,36000,36350,35750,46400,25000,35700,35980.89,18.24,0,-81374,37600,36650,36150,35200,34700,36400,34950,4646,10700,5000,26410,50,1,92915378,33240,2.60,0.25,12,0.33,13734.00,142035.00,57500,20240621,-37.78,35650,20250304,0.35,41550,-13.90,20250219,35650,0.35,20250304,57500,-37.78,20240621,35650,0.35,20250304,0.21,N,078930,5000,4645 억,,16944746,N,N,2203,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 160624 55 30.00 KOSPI200 금융 N N N Y 40 N 36200 450 2 1.26 12864510050 356573 76.66 36000 36400 35800 46450 25050 35750 36078.19 18.09 0 -38244 36616 36182 35916 35482 35216 36050 35350 4646 10700 5000 26450 50 1 92915378 33635 2.64 0.25 12 0.38 13734.00 142035.00 57500 20240621 -37.04 35650 20250304 1.54 41550 -12.88 20250219 35650 1.54 20250304 57500 -37.04 20240621 35650 1.54 20250304 0.27 N 078930 5000 4645 억 16811747 N N 185 N 00 N
3 20250306 150624 55 30.00 KOSPI200 금융 N N N Y 40 N 36200 450 2 1.26 11713994425 324793 69.83 36000 36400 35800 46450 25050 35750 36066.03 18.09 0 -38196 36616 36182 35916 35482 35216 36050 35350 4646 10700 5000 26450 50 1 92915378 33635 2.64 0.25 12 0.35 13734.00 142035.00 57500 20240621 -37.04 35650 20250304 1.54 41550 -12.88 20250219 35650 1.54 20250304 57500 -37.04 20240621 35650 1.54 20250304 0.27 N 078930 5000 4645 억 16811747 N N 788 N 00 N
4 20250306 140623 55 30.00 KOSPI200 금융 N N N Y 40 N 36300 550 2 1.54 9714159950 269408 57.92 36000 36400 35800 46450 25050 35750 36057.43 18.09 0 -40210 36616 36182 35916 35482 35216 36050 35350 4646 10700 5000 26450 50 1 92915378 33728 2.64 0.26 12 0.29 13734.00 142035.00 57500 20240621 -36.87 35650 20250304 1.82 41550 -12.64 20250219 35650 1.82 20250304 57500 -36.87 20240621 35650 1.82 20250304 0.27 N 078930 5000 4645 억 16811747 N N 788 N 00 N
5 20250306 130624 55 30.00 KOSPI200 금융 N N N Y 40 N 36150 400 2 1.12 7915207950 219794 47.26 36000 36250 35800 46450 25050 35750 36011.94 18.09 0 -42602 36616 36182 35916 35482 35216 36050 35350 4646 10700 5000 26450 50 1 92915378 33589 2.63 0.25 12 0.24 13734.00 142035.00 57500 20240621 -37.13 35650 20250304 1.40 41550 -13.00 20250219 35650 1.40 20250304 57500 -37.13 20240621 35650 1.40 20250304 0.27 N 078930 5000 4645 억 16811747 N N 788 N 00 N
6 20250306 120623 55 30.00 KOSPI200 금융 N N N Y 40 N 36050 300 2 0.84 6458958400 179442 38.58 36000 36250 35800 46450 25050 35750 35994.69 18.09 0 -43522 36616 36182 35916 35482 35216 36050 35350 4646 10700 5000 26450 50 1 92915378 33496 2.62 0.25 12 0.19 13734.00 142035.00 57500 20240621 -37.30 35650 20250304 1.12 41550 -13.24 20250219 35650 1.12 20250304 57500 -37.30 20240621 35650 1.12 20250304 0.27 N 078930 5000 4645 억 16811747 N N 788 N 00 N
7 20250306 110621 55 30.00 KOSPI200 금융 N N N Y 40 N 36000 250 2 0.70 5251089175 145920 31.37 36000 36250 35800 46450 25050 35750 35986.08 18.09 0 -40615 36616 36182 35916 35482 35216 36050 35350 4646 10700 5000 26450 50 1 92915378 33450 2.62 0.25 12 0.16 13734.00 142035.00 57500 20240621 -37.39 35650 20250304 0.98 41550 -13.36 20250219 35650 0.98 20250304 57500 -37.39 20240621 35650 0.98 20250304 0.27 N 078930 5000 4645 억 16811747 N N 788 N 00 N
8 20250306 100623 55 30.00 KOSPI200 금융 N N N Y 40 N 35800 50 2 0.14 3304946125 91871 19.75 36000 36250 35800 46450 25050 35750 35973.77 18.09 0 -21378 36616 36182 35916 35482 35216 36050 35350 4646 10700 5000 26450 50 1 92915378 33264 2.61 0.25 12 0.10 13734.00 142035.00 57500 20240621 -37.74 35650 20250304 0.42 41550 -13.84 20250219 35650 0.42 20250304 57500 -37.74 20240621 35650 0.42 20250304 0.27 N 078930 5000 4645 억 16811747 N N 788 N 00 N
9 20250306 090627 55 30.00 KOSPI200 금융 N N N Y 40 N 36000 250 2 0.70 841187425 23399 5.03 36000 36100 35800 46450 25050 35750 35949.72 18.09 0 10487 36616 36182 35916 35482 35216 36050 35350 4646 10700 5000 26450 50 1 92915378 33450 2.62 0.25 12 0.03 13734.00 142035.00 57500 20240621 -37.39 35650 20250304 0.98 41550 -13.36 20250219 35650 0.98 20250304 57500 -37.39 20240621 35650 0.98 20250304 0.27 N 078930 5000 4645 억 16811747 N N 788 N 00 N
10 20250305 160617 55 30.00 KOSPI200 신저가 금융 N N N Y 40 N 35750 50 2 0.14 16621266775 463081 66.22 36000 36350 35650 46400 25000 35700 35893.15 18.24 0 -138886 37600 36650 36150 35200 34700 36400 34950 4646 10700 5000 26410 50 1 92915378 33217 2.60 0.25 12 0.50 13734.00 142035.00 57500 20240621 -37.83 35650 20250305 0.28 41550 -13.96 20250219 35650 0.28 20250305 57500 -37.83 20240621 35650 0.28 20250305 0.21 N 078930 5000 4645 억 16944746 N N 788 N 00 N
11 20250305 150619 55 30.00 KOSPI200 신저가 금융 N N N Y 40 N 35750 50 2 0.14 14516452775 404159 57.79 36000 36350 35650 46400 25000 35700 35917.79 18.24 0 -126208 37600 36650 36150 35200 34700 36400 34950 4646 10700 5000 26410 50 1 92915378 33217 2.60 0.25 12 0.43 13734.00 142035.00 57500 20240621 -37.83 35650 20250305 0.28 41550 -13.96 20250219 35650 0.28 20250305 57500 -37.83 20240621 35650 0.28 20250305 0.21 N 078930 5000 4645 억 16944746 N N 2203 N 00 N
12 20250305 140618 55 30.00 KOSPI200 금융 N N N Y 40 N 35775 75 2 0.21 10992968275 305524 43.69 36000 36350 35750 46400 25000 35700 35980.89 18.24 0 -81374 37600 36650 36150 35200 34700 36400 34950 4646 10700 5000 26410 50 1 92915378 33240 2.60 0.25 12 0.33 13734.00 142035.00 57500 20240621 -37.78 35650 20250304 0.35 41550 -13.90 20250219 35650 0.35 20250304 57500 -37.78 20240621 35650 0.35 20250304 0.21 N 078930 5000 4645 억 16944746 N N 2203 N 00 N