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
138040/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
20250306,160812,55,20.00,KOSPI200,신고가,금융,N,N,N,Y,40,Y,127200,4700,2,3.84,50348257300,399939,132.20,122000,127400,122000,159200,85800,122500,125889.22,15.76,0,2770,126500,124500,121200,119200,115900,125500,120200,1131,36700,500,95550,100,1,190720114,242596,12.15,2.55,12,0.21,10468.00,49802.00,127400,20250306,-0.16,72600,20240418,75.21,127400,-0.16,20250306,102200,24.46,20250110,127400,-0.16,20250306,72600,75.21,20240418,0.13,N,138040,500,1130 억,,30055214,N,N,370,N,00,N
20250306,150811,55,20.00,KOSPI200,신고가,금융,N,N,N,Y,40,Y,126200,3700,2,3.02,43532775200,346272,114.46,122000,127400,122000,159200,85800,122500,125718.44,15.76,0,-4746,126500,124500,121200,119200,115900,125500,120200,1131,36700,500,95550,100,1,190720114,240689,12.06,2.53,12,0.18,10468.00,49802.00,127400,20250306,-0.94,72600,20240418,73.83,127400,-0.94,20250306,102200,23.48,20250110,127400,-0.94,20250306,72600,73.83,20240418,0.13,N,138040,500,1130 억,,30055214,N,N,12262,N,00,N
20250306,140810,55,20.00,KOSPI200,신고가,금융,N,N,N,Y,40,Y,126800,4300,2,3.51,36856176200,293462,97.01,122000,127400,122000,159200,85800,122500,125590.97,15.76,0,-7803,126500,124500,121200,119200,115900,125500,120200,1131,36700,500,95550,100,1,190720114,241833,12.11,2.55,12,0.15,10468.00,49802.00,127400,20250306,-0.47,72600,20240418,74.66,127400,-0.47,20250306,102200,24.07,20250110,127400,-0.47,20250306,72600,74.66,20240418,0.13,N,138040,500,1130 억,,30055214,N,N,12262,N,00,N
20250306,130812,55,20.00,KOSPI200,신고가,금융,N,N,N,Y,40,Y,127100,4600,2,3.76,31792640450,253523,83.80,122000,127400,122000,159200,85800,122500,125403.38,15.76,0,876,126500,124500,121200,119200,115900,125500,120200,1131,36700,500,95550,100,1,190720114,242405,12.14,2.55,12,0.13,10468.00,49802.00,127400,20250306,-0.24,72600,20240418,75.07,127400,-0.24,20250306,102200,24.36,20250110,127400,-0.24,20250306,72600,75.07,20240418,0.13,N,138040,500,1130 억,,30055214,N,N,12262,N,00,N
20250306,120810,55,20.00,KOSPI200,신고가,금융,N,N,N,Y,40,Y,127100,4600,2,3.76,27802887750,222091,73.41,122000,127400,122000,159200,85800,122500,125186.92,15.76,0,5392,126500,124500,121200,119200,115900,125500,120200,1131,36700,500,95550,100,1,190720114,242405,12.14,2.55,12,0.12,10468.00,49802.00,127400,20250306,-0.24,72600,20240418,75.07,127400,-0.24,20250306,102200,24.36,20250110,127400,-0.24,20250306,72600,75.07,20240418,0.13,N,138040,500,1130 억,,30055214,N,N,12262,N,00,N
20250306,110807,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,126800,4300,2,3.51,21432726100,171949,56.84,122000,127100,122000,159200,85800,122500,124645.83,15.76,0,-186,126500,124500,121200,119200,115900,125500,120200,1131,36700,500,95550,100,1,190720114,241833,12.11,2.55,12,0.09,10468.00,49802.00,127200,20250221,-0.31,72600,20240418,74.66,127200,-0.31,20250221,102200,24.07,20250110,127200,-0.31,20250221,72600,74.66,20240418,0.13,N,138040,500,1130 억,,30055214,N,N,12262,N,00,N
20250306,100810,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,123200,700,2,0.57,9303134100,75468,24.95,122000,124300,122000,159200,85800,122500,123272.57,15.76,0,579,126500,124500,121200,119200,115900,125500,120200,1131,36700,500,95550,100,1,190720114,234967,11.77,2.47,12,0.04,10468.00,49802.00,127200,20250221,-3.14,72600,20240418,69.70,127200,-3.14,20250221,102200,20.55,20250110,127200,-3.14,20250221,72600,69.70,20240418,0.13,N,138040,500,1130 억,,30055214,N,N,12262,N,00,N
20250306,090814,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,123400,900,2,0.73,1665619700,13584,4.49,122000,123400,122000,159200,85800,122500,122616.29,15.76,0,1524,126500,124500,121200,119200,115900,125500,120200,1131,36700,500,95550,100,1,190720114,235349,11.79,2.48,12,0.01,10468.00,49802.00,127200,20250221,-2.99,72600,20240418,69.97,127200,-2.99,20250221,102200,20.74,20250110,127200,-2.99,20250221,72600,69.97,20240418,0.13,N,138040,500,1130 억,,30055214,N,N,12262,N,00,N
20250305,160802,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,122500,4600,2,3.90,36592222900,302417,88.82,117900,123200,117900,153200,82600,117900,121000.27,15.75,0,-2606,123433,120666,119033,116266,114633,119850,115450,1131,35300,500,91960,100,1,190720114,233632,11.70,2.46,12,0.16,10468.00,49802.00,127200,20250221,-3.69,72600,20240418,68.73,127200,-3.69,20250221,102200,19.86,20250110,127200,-3.69,20250221,72600,68.73,20240418,0.13,N,138040,500,1130 억,,30042740,N,N,12262,N,00,N
20250305,150805,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,121800,3900,2,3.31,32854750450,271858,79.84,117900,123200,117900,153200,82600,117900,120854.27,15.75,0,4461,123433,120666,119033,116266,114633,119850,115450,1131,35300,500,91960,100,1,190720114,232297,11.64,2.45,12,0.14,10468.00,49802.00,127200,20250221,-4.25,72600,20240418,67.77,127200,-4.25,20250221,102200,19.18,20250110,127200,-4.25,20250221,72600,67.77,20240418,0.13,N,138040,500,1130 억,,30042740,N,N,14667,N,00,N
20250305,140804,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,122600,4700,2,3.99,27401689450,227191,66.72,117900,123200,117900,153200,82600,117900,120612.62,15.75,0,15715,123433,120666,119033,116266,114633,119850,115450,1131,35300,500,91960,100,1,190720114,233823,11.71,2.46,12,0.12,10468.00,49802.00,127200,20250221,-3.62,72600,20240418,68.87,127200,-3.62,20250221,102200,19.96,20250110,127200,-3.62,20250221,72600,68.87,20240418,0.13,N,138040,500,1130 억,,30042740,N,N,14667,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 160812 55 20.00 KOSPI200 신고가 금융 N N N Y 40 Y 127200 4700 2 3.84 50348257300 399939 132.20 122000 127400 122000 159200 85800 122500 125889.22 15.76 0 2770 126500 124500 121200 119200 115900 125500 120200 1131 36700 500 95550 100 1 190720114 242596 12.15 2.55 12 0.21 10468.00 49802.00 127400 20250306 -0.16 72600 20240418 75.21 127400 -0.16 20250306 102200 24.46 20250110 127400 -0.16 20250306 72600 75.21 20240418 0.13 N 138040 500 1130 억 30055214 N N 370 N 00 N
3 20250306 150811 55 20.00 KOSPI200 신고가 금융 N N N Y 40 Y 126200 3700 2 3.02 43532775200 346272 114.46 122000 127400 122000 159200 85800 122500 125718.44 15.76 0 -4746 126500 124500 121200 119200 115900 125500 120200 1131 36700 500 95550 100 1 190720114 240689 12.06 2.53 12 0.18 10468.00 49802.00 127400 20250306 -0.94 72600 20240418 73.83 127400 -0.94 20250306 102200 23.48 20250110 127400 -0.94 20250306 72600 73.83 20240418 0.13 N 138040 500 1130 억 30055214 N N 12262 N 00 N
4 20250306 140810 55 20.00 KOSPI200 신고가 금융 N N N Y 40 Y 126800 4300 2 3.51 36856176200 293462 97.01 122000 127400 122000 159200 85800 122500 125590.97 15.76 0 -7803 126500 124500 121200 119200 115900 125500 120200 1131 36700 500 95550 100 1 190720114 241833 12.11 2.55 12 0.15 10468.00 49802.00 127400 20250306 -0.47 72600 20240418 74.66 127400 -0.47 20250306 102200 24.07 20250110 127400 -0.47 20250306 72600 74.66 20240418 0.13 N 138040 500 1130 억 30055214 N N 12262 N 00 N
5 20250306 130812 55 20.00 KOSPI200 신고가 금융 N N N Y 40 Y 127100 4600 2 3.76 31792640450 253523 83.80 122000 127400 122000 159200 85800 122500 125403.38 15.76 0 876 126500 124500 121200 119200 115900 125500 120200 1131 36700 500 95550 100 1 190720114 242405 12.14 2.55 12 0.13 10468.00 49802.00 127400 20250306 -0.24 72600 20240418 75.07 127400 -0.24 20250306 102200 24.36 20250110 127400 -0.24 20250306 72600 75.07 20240418 0.13 N 138040 500 1130 억 30055214 N N 12262 N 00 N
6 20250306 120810 55 20.00 KOSPI200 신고가 금융 N N N Y 40 Y 127100 4600 2 3.76 27802887750 222091 73.41 122000 127400 122000 159200 85800 122500 125186.92 15.76 0 5392 126500 124500 121200 119200 115900 125500 120200 1131 36700 500 95550 100 1 190720114 242405 12.14 2.55 12 0.12 10468.00 49802.00 127400 20250306 -0.24 72600 20240418 75.07 127400 -0.24 20250306 102200 24.36 20250110 127400 -0.24 20250306 72600 75.07 20240418 0.13 N 138040 500 1130 억 30055214 N N 12262 N 00 N
7 20250306 110807 55 20.00 KOSPI200 금융 N N N Y 40 Y 126800 4300 2 3.51 21432726100 171949 56.84 122000 127100 122000 159200 85800 122500 124645.83 15.76 0 -186 126500 124500 121200 119200 115900 125500 120200 1131 36700 500 95550 100 1 190720114 241833 12.11 2.55 12 0.09 10468.00 49802.00 127200 20250221 -0.31 72600 20240418 74.66 127200 -0.31 20250221 102200 24.07 20250110 127200 -0.31 20250221 72600 74.66 20240418 0.13 N 138040 500 1130 억 30055214 N N 12262 N 00 N
8 20250306 100810 55 20.00 KOSPI200 금융 N N N Y 40 Y 123200 700 2 0.57 9303134100 75468 24.95 122000 124300 122000 159200 85800 122500 123272.57 15.76 0 579 126500 124500 121200 119200 115900 125500 120200 1131 36700 500 95550 100 1 190720114 234967 11.77 2.47 12 0.04 10468.00 49802.00 127200 20250221 -3.14 72600 20240418 69.70 127200 -3.14 20250221 102200 20.55 20250110 127200 -3.14 20250221 72600 69.70 20240418 0.13 N 138040 500 1130 억 30055214 N N 12262 N 00 N
9 20250306 090814 55 20.00 KOSPI200 금융 N N N Y 40 Y 123400 900 2 0.73 1665619700 13584 4.49 122000 123400 122000 159200 85800 122500 122616.29 15.76 0 1524 126500 124500 121200 119200 115900 125500 120200 1131 36700 500 95550 100 1 190720114 235349 11.79 2.48 12 0.01 10468.00 49802.00 127200 20250221 -2.99 72600 20240418 69.97 127200 -2.99 20250221 102200 20.74 20250110 127200 -2.99 20250221 72600 69.97 20240418 0.13 N 138040 500 1130 억 30055214 N N 12262 N 00 N
10 20250305 160802 55 20.00 KOSPI200 금융 N N N Y 40 Y 122500 4600 2 3.90 36592222900 302417 88.82 117900 123200 117900 153200 82600 117900 121000.27 15.75 0 -2606 123433 120666 119033 116266 114633 119850 115450 1131 35300 500 91960 100 1 190720114 233632 11.70 2.46 12 0.16 10468.00 49802.00 127200 20250221 -3.69 72600 20240418 68.73 127200 -3.69 20250221 102200 19.86 20250110 127200 -3.69 20250221 72600 68.73 20240418 0.13 N 138040 500 1130 억 30042740 N N 12262 N 00 N
11 20250305 150805 55 20.00 KOSPI200 금융 N N N Y 40 Y 121800 3900 2 3.31 32854750450 271858 79.84 117900 123200 117900 153200 82600 117900 120854.27 15.75 0 4461 123433 120666 119033 116266 114633 119850 115450 1131 35300 500 91960 100 1 190720114 232297 11.64 2.45 12 0.14 10468.00 49802.00 127200 20250221 -4.25 72600 20240418 67.77 127200 -4.25 20250221 102200 19.18 20250110 127200 -4.25 20250221 72600 67.77 20240418 0.13 N 138040 500 1130 억 30042740 N N 14667 N 00 N
12 20250305 140804 55 20.00 KOSPI200 금융 N N N Y 40 Y 122600 4700 2 3.99 27401689450 227191 66.72 117900 123200 117900 153200 82600 117900 120612.62 15.75 0 15715 123433 120666 119033 116266 114633 119850 115450 1131 35300 500 91960 100 1 190720114 233823 11.71 2.46 12 0.12 10468.00 49802.00 127200 20250221 -3.62 72600 20240418 68.87 127200 -3.62 20250221 102200 19.96 20250110 127200 -3.62 20250221 72600 68.87 20240418 0.13 N 138040 500 1130 억 30042740 N N 14667 N 00 N