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
138930/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
20250306,160814,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10500,40,2,0.38,11631729400,1112989,72.03,10520,10550,10340,13590,7330,10460,10450.88,41.31,0,149282,11180,10820,10580,10220,9980,10700,10100,16297,3130,5000,8150,10,1,318383519,33430,5.32,0.33,12,0.35,1972.00,31746.00,12300,20250131,-14.63,7320,20240228,43.44,12300,-14.63,20250131,10220,2.74,20250106,12300,-14.63,20250131,7440,41.13,20240415,0.07,N,138930,5000,16296 억,,131536845,N,N,1233,N,00,N
20250306,150813,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10460,0,3,0.00,10622551130,1016669,65.80,10520,10550,10340,13590,7330,10460,10448.38,41.31,0,142714,11180,10820,10580,10220,9980,10700,10100,16297,3130,5000,8150,10,1,318383519,33303,5.30,0.33,12,0.32,1972.00,31746.00,12300,20250131,-14.96,7320,20240228,42.90,12300,-14.96,20250131,10220,2.35,20250106,12300,-14.96,20250131,7440,40.59,20240415,0.07,N,138930,5000,16296 억,,131536845,N,N,12477,N,00,N
20250306,140812,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10440,-20,5,-0.19,8276993475,791950,51.26,10520,10550,10340,13590,7330,10460,10451.41,41.31,0,60054,11180,10820,10580,10220,9980,10700,10100,16297,3130,5000,8150,10,1,318383519,33239,5.29,0.33,12,0.25,1972.00,31746.00,12300,20250131,-15.12,7320,20240228,42.62,12300,-15.12,20250131,10220,2.15,20250106,12300,-15.12,20250131,7440,40.32,20240415,0.07,N,138930,5000,16296 억,,131536845,N,N,12477,N,00,N
20250306,130814,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10460,0,3,0.00,6751323265,646071,41.81,10520,10550,10340,13590,7330,10460,10449.81,41.31,0,1901,11180,10820,10580,10220,9980,10700,10100,16297,3130,5000,8150,10,1,318383519,33303,5.30,0.33,12,0.20,1972.00,31746.00,12300,20250131,-14.96,7320,20240228,42.90,12300,-14.96,20250131,10220,2.35,20250106,12300,-14.96,20250131,7440,40.59,20240415,0.07,N,138930,5000,16296 억,,131536845,N,N,12477,N,00,N
20250306,120812,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10400,-60,5,-0.57,5355128255,512689,33.18,10520,10550,10340,13590,7330,10460,10445.17,41.31,0,-57647,11180,10820,10580,10220,9980,10700,10100,16297,3130,5000,8150,10,1,318383519,33112,5.27,0.33,12,0.16,1972.00,31746.00,12300,20250131,-15.45,7320,20240228,42.08,12300,-15.45,20250131,10220,1.76,20250106,12300,-15.45,20250131,7440,39.78,20240415,0.07,N,138930,5000,16296 억,,131536845,N,N,12477,N,00,N
20250306,110809,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10480,20,2,0.19,4395862580,420886,27.24,10520,10550,10340,13590,7330,10460,10444.30,41.31,0,-63319,11180,10820,10580,10220,9980,10700,10100,16297,3130,5000,8150,10,1,318383519,33367,5.31,0.33,12,0.13,1972.00,31746.00,12300,20250131,-14.80,7320,20240228,43.17,12300,-14.80,20250131,10220,2.54,20250106,12300,-14.80,20250131,7440,40.86,20240415,0.07,N,138930,5000,16296 억,,131536845,N,N,12477,N,00,N
20250306,100811,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10380,-80,5,-0.76,2831626450,271194,17.55,10520,10550,10340,13590,7330,10460,10441.31,41.31,0,-62872,11180,10820,10580,10220,9980,10700,10100,16297,3130,5000,8150,10,1,318383519,33048,5.26,0.33,12,0.09,1972.00,31746.00,12300,20250131,-15.61,7320,20240228,41.80,12300,-15.61,20250131,10220,1.57,20250106,12300,-15.61,20250131,7440,39.52,20240415,0.07,N,138930,5000,16296 억,,131536845,N,N,12477,N,00,N
20250306,090815,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10440,-20,5,-0.19,439194370,41898,2.71,10520,10540,10410,13590,7330,10460,10482.62,41.31,0,-12658,11180,10820,10580,10220,9980,10700,10100,16297,3130,5000,8150,10,1,318383519,33239,5.29,0.33,12,0.01,1972.00,31746.00,12300,20250131,-15.12,7320,20240228,42.62,12300,-15.12,20250131,10220,2.15,20250106,12300,-15.12,20250131,7440,40.32,20240415,0.07,N,138930,5000,16296 억,,131536845,N,N,12477,N,00,N
20250305,160804,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10460,-290,5,-2.70,16238300885,1544807,138.43,10750,10940,10340,13970,7530,10750,10511.57,40.91,0,176035,11336,11042,10846,10552,10356,10945,10455,16297,3220,5000,8380,10,1,320436727,33518,5.30,0.33,12,0.48,1972.00,31746.00,12300,20250131,-14.96,7320,20240228,42.90,12300,-14.96,20250131,10220,2.35,20250106,12300,-14.96,20250131,7440,40.59,20240415,0.07,N,138930,5000,16296 억,,131101594,N,N,12223,N,00,N
20250305,150807,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10350,-400,5,-3.72,14671770715,1394787,124.99,10750,10940,10340,13970,7530,10750,10519.00,40.91,0,194592,11336,11042,10846,10552,10356,10945,10455,16297,3220,5000,8380,10,1,320436727,33165,5.25,0.33,12,0.44,1972.00,31746.00,12300,20250131,-15.85,7320,20240228,41.39,12300,-15.85,20250131,10220,1.27,20250106,12300,-15.85,20250131,7440,39.11,20240415,0.07,N,138930,5000,16296 억,,131101594,N,N,27529,N,00,N
20250305,140806,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10450,-300,5,-2.79,11063290185,1047092,93.83,10750,10940,10400,13970,7530,10750,10565.73,40.91,0,128858,11336,11042,10846,10552,10356,10945,10455,16297,3220,5000,8380,10,1,320436727,33486,5.30,0.33,12,0.33,1972.00,31746.00,12300,20250131,-15.04,7320,20240228,42.76,12300,-15.04,20250131,10220,2.25,20250106,12300,-15.04,20250131,7440,40.46,20240415,0.07,N,138930,5000,16296 억,,131101594,N,N,27529,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 160814 55 30.00 KOSPI200 금융 N N N Y 40 N 10500 40 2 0.38 11631729400 1112989 72.03 10520 10550 10340 13590 7330 10460 10450.88 41.31 0 149282 11180 10820 10580 10220 9980 10700 10100 16297 3130 5000 8150 10 1 318383519 33430 5.32 0.33 12 0.35 1972.00 31746.00 12300 20250131 -14.63 7320 20240228 43.44 12300 -14.63 20250131 10220 2.74 20250106 12300 -14.63 20250131 7440 41.13 20240415 0.07 N 138930 5000 16296 억 131536845 N N 1233 N 00 N
3 20250306 150813 55 30.00 KOSPI200 금융 N N N Y 40 N 10460 0 3 0.00 10622551130 1016669 65.80 10520 10550 10340 13590 7330 10460 10448.38 41.31 0 142714 11180 10820 10580 10220 9980 10700 10100 16297 3130 5000 8150 10 1 318383519 33303 5.30 0.33 12 0.32 1972.00 31746.00 12300 20250131 -14.96 7320 20240228 42.90 12300 -14.96 20250131 10220 2.35 20250106 12300 -14.96 20250131 7440 40.59 20240415 0.07 N 138930 5000 16296 억 131536845 N N 12477 N 00 N
4 20250306 140812 55 30.00 KOSPI200 금융 N N N Y 40 N 10440 -20 5 -0.19 8276993475 791950 51.26 10520 10550 10340 13590 7330 10460 10451.41 41.31 0 60054 11180 10820 10580 10220 9980 10700 10100 16297 3130 5000 8150 10 1 318383519 33239 5.29 0.33 12 0.25 1972.00 31746.00 12300 20250131 -15.12 7320 20240228 42.62 12300 -15.12 20250131 10220 2.15 20250106 12300 -15.12 20250131 7440 40.32 20240415 0.07 N 138930 5000 16296 억 131536845 N N 12477 N 00 N
5 20250306 130814 55 30.00 KOSPI200 금융 N N N Y 40 N 10460 0 3 0.00 6751323265 646071 41.81 10520 10550 10340 13590 7330 10460 10449.81 41.31 0 1901 11180 10820 10580 10220 9980 10700 10100 16297 3130 5000 8150 10 1 318383519 33303 5.30 0.33 12 0.20 1972.00 31746.00 12300 20250131 -14.96 7320 20240228 42.90 12300 -14.96 20250131 10220 2.35 20250106 12300 -14.96 20250131 7440 40.59 20240415 0.07 N 138930 5000 16296 억 131536845 N N 12477 N 00 N
6 20250306 120812 55 30.00 KOSPI200 금융 N N N Y 40 N 10400 -60 5 -0.57 5355128255 512689 33.18 10520 10550 10340 13590 7330 10460 10445.17 41.31 0 -57647 11180 10820 10580 10220 9980 10700 10100 16297 3130 5000 8150 10 1 318383519 33112 5.27 0.33 12 0.16 1972.00 31746.00 12300 20250131 -15.45 7320 20240228 42.08 12300 -15.45 20250131 10220 1.76 20250106 12300 -15.45 20250131 7440 39.78 20240415 0.07 N 138930 5000 16296 억 131536845 N N 12477 N 00 N
7 20250306 110809 55 30.00 KOSPI200 금융 N N N Y 40 N 10480 20 2 0.19 4395862580 420886 27.24 10520 10550 10340 13590 7330 10460 10444.30 41.31 0 -63319 11180 10820 10580 10220 9980 10700 10100 16297 3130 5000 8150 10 1 318383519 33367 5.31 0.33 12 0.13 1972.00 31746.00 12300 20250131 -14.80 7320 20240228 43.17 12300 -14.80 20250131 10220 2.54 20250106 12300 -14.80 20250131 7440 40.86 20240415 0.07 N 138930 5000 16296 억 131536845 N N 12477 N 00 N
8 20250306 100811 55 30.00 KOSPI200 금융 N N N Y 40 N 10380 -80 5 -0.76 2831626450 271194 17.55 10520 10550 10340 13590 7330 10460 10441.31 41.31 0 -62872 11180 10820 10580 10220 9980 10700 10100 16297 3130 5000 8150 10 1 318383519 33048 5.26 0.33 12 0.09 1972.00 31746.00 12300 20250131 -15.61 7320 20240228 41.80 12300 -15.61 20250131 10220 1.57 20250106 12300 -15.61 20250131 7440 39.52 20240415 0.07 N 138930 5000 16296 억 131536845 N N 12477 N 00 N
9 20250306 090815 55 30.00 KOSPI200 금융 N N N Y 40 N 10440 -20 5 -0.19 439194370 41898 2.71 10520 10540 10410 13590 7330 10460 10482.62 41.31 0 -12658 11180 10820 10580 10220 9980 10700 10100 16297 3130 5000 8150 10 1 318383519 33239 5.29 0.33 12 0.01 1972.00 31746.00 12300 20250131 -15.12 7320 20240228 42.62 12300 -15.12 20250131 10220 2.15 20250106 12300 -15.12 20250131 7440 40.32 20240415 0.07 N 138930 5000 16296 억 131536845 N N 12477 N 00 N
10 20250305 160804 55 30.00 KOSPI200 금융 N N N Y 40 N 10460 -290 5 -2.70 16238300885 1544807 138.43 10750 10940 10340 13970 7530 10750 10511.57 40.91 0 176035 11336 11042 10846 10552 10356 10945 10455 16297 3220 5000 8380 10 1 320436727 33518 5.30 0.33 12 0.48 1972.00 31746.00 12300 20250131 -14.96 7320 20240228 42.90 12300 -14.96 20250131 10220 2.35 20250106 12300 -14.96 20250131 7440 40.59 20240415 0.07 N 138930 5000 16296 억 131101594 N N 12223 N 00 N
11 20250305 150807 55 30.00 KOSPI200 금융 N N N Y 40 N 10350 -400 5 -3.72 14671770715 1394787 124.99 10750 10940 10340 13970 7530 10750 10519.00 40.91 0 194592 11336 11042 10846 10552 10356 10945 10455 16297 3220 5000 8380 10 1 320436727 33165 5.25 0.33 12 0.44 1972.00 31746.00 12300 20250131 -15.85 7320 20240228 41.39 12300 -15.85 20250131 10220 1.27 20250106 12300 -15.85 20250131 7440 39.11 20240415 0.07 N 138930 5000 16296 억 131101594 N N 27529 N 00 N
12 20250305 140806 55 30.00 KOSPI200 금융 N N N Y 40 N 10450 -300 5 -2.79 11063290185 1047092 93.83 10750 10940 10400 13970 7530 10750 10565.73 40.91 0 128858 11336 11042 10846 10552 10356 10945 10455 16297 3220 5000 8380 10 1 320436727 33486 5.30 0.33 12 0.33 1972.00 31746.00 12300 20250131 -15.04 7320 20240228 42.76 12300 -15.04 20250131 10220 2.25 20250106 12300 -15.04 20250131 7440 40.46 20240415 0.07 N 138930 5000 16296 억 131101594 N N 27529 N 00 N