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
139130/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
20250306,160815,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9000,20,2,0.22,3582839300,400488,72.74,8980,9000,8900,11670,6290,8980,8946.13,41.21,0,-130330,9346,9162,9036,8852,8726,9100,8790,8457,2690,5000,7000,10,1,169145833,15223,3.92,0.26,12,0.24,2293.00,35291.00,9820,20250218,-8.35,7440,20240805,20.97,9820,-8.35,20250218,8150,10.43,20250102,9820,-8.35,20250218,7440,20.97,20240805,0.15,N,139130,5000,8457 억,,69713407,N,N,851,N,00,N
20250306,150813,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8990,10,2,0.11,3093685800,346106,62.86,8980,9000,8900,11670,6290,8980,8938.55,41.21,0,-116344,9346,9162,9036,8852,8726,9100,8790,8457,2690,5000,7000,10,1,169145833,15206,3.92,0.25,12,0.20,2293.00,35291.00,9820,20250218,-8.45,7440,20240805,20.83,9820,-8.45,20250218,8150,10.31,20250102,9820,-8.45,20250218,7440,20.83,20240805,0.15,N,139130,5000,8457 억,,69713407,N,N,9843,N,00,N
20250306,140812,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8960,-20,5,-0.22,2671942500,298975,54.30,8980,9000,8900,11670,6290,8980,8937.01,41.21,0,-105769,9346,9162,9036,8852,8726,9100,8790,8457,2690,5000,7000,10,1,169145833,15155,3.91,0.25,12,0.18,2293.00,35291.00,9820,20250218,-8.76,7440,20240805,20.43,9820,-8.76,20250218,8150,9.94,20250102,9820,-8.76,20250218,7440,20.43,20240805,0.15,N,139130,5000,8457 억,,69713407,N,N,9843,N,00,N
20250306,130814,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8920,-60,5,-0.67,2333231840,261191,47.44,8980,9000,8900,11670,6290,8980,8933.05,41.21,0,-96217,9346,9162,9036,8852,8726,9100,8790,8457,2690,5000,7000,10,1,169145833,15088,3.89,0.25,12,0.15,2293.00,35291.00,9820,20250218,-9.16,7440,20240805,19.89,9820,-9.16,20250218,8150,9.45,20250102,9820,-9.16,20250218,7440,19.89,20240805,0.15,N,139130,5000,8457 억,,69713407,N,N,9843,N,00,N
20250306,120812,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8915,-65,5,-0.72,2012490980,225302,40.92,8980,9000,8900,11670,6290,8980,8932.42,41.21,0,-86381,9346,9162,9036,8852,8726,9100,8790,8457,2690,5000,7000,10,1,169145833,15079,3.89,0.25,12,0.13,2293.00,35291.00,9820,20250218,-9.22,7440,20240805,19.83,9820,-9.22,20250218,8150,9.39,20250102,9820,-9.22,20250218,7440,19.83,20240805,0.15,N,139130,5000,8457 억,,69713407,N,N,9843,N,00,N
20250306,110810,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8940,-40,5,-0.45,1734707850,194202,35.27,8980,9000,8900,11670,6290,8980,8932.49,41.21,0,-70878,9346,9162,9036,8852,8726,9100,8790,8457,2690,5000,7000,10,1,169145833,15122,3.90,0.25,12,0.11,2293.00,35291.00,9820,20250218,-8.96,7440,20240805,20.16,9820,-8.96,20250218,8150,9.69,20250102,9820,-8.96,20250218,7440,20.16,20240805,0.15,N,139130,5000,8457 억,,69713407,N,N,9843,N,00,N
20250306,100812,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8920,-60,5,-0.67,751742040,83965,15.25,8980,9000,8920,11670,6290,8980,8953.04,41.21,0,-10229,9346,9162,9036,8852,8726,9100,8790,8457,2690,5000,7000,10,1,169145833,15088,3.89,0.25,12,0.05,2293.00,35291.00,9820,20250218,-9.16,7440,20240805,19.89,9820,-9.16,20250218,8150,9.45,20250102,9820,-9.16,20250218,7440,19.89,20240805,0.15,N,139130,5000,8457 억,,69713407,N,N,9843,N,00,N
20250306,090816,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8970,-10,5,-0.11,114467000,12771,2.32,8980,9000,8930,11670,6290,8980,8963.04,41.21,0,4093,9346,9162,9036,8852,8726,9100,8790,8457,2690,5000,7000,10,1,169145833,15172,3.91,0.25,12,0.01,2293.00,35291.00,9820,20250218,-8.66,7440,20240805,20.56,9820,-8.66,20250218,8150,10.06,20250102,9820,-8.66,20250218,7440,20.56,20240805,0.15,N,139130,5000,8457 억,,69713407,N,N,9843,N,00,N
20250305,160805,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8980,-170,5,-1.86,4960629250,550336,76.19,9150,9220,8910,11890,6410,9150,9013.84,41.25,0,-78357,9376,9262,9206,9092,9036,9235,9065,8457,2740,5000,7130,10,1,169145833,15189,3.92,0.25,12,0.33,2293.00,35291.00,9820,20250218,-8.55,7440,20240805,20.70,9820,-8.55,20250218,8150,10.18,20250102,9820,-8.55,20250218,7440,20.70,20240805,0.14,N,139130,5000,8457 억,,69771132,N,N,9608,N,00,N
20250305,150807,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8970,-180,5,-1.97,4566208710,506408,70.11,9150,9220,8910,11890,6410,9150,9016.86,41.25,0,-79835,9376,9262,9206,9092,9036,9235,9065,8457,2740,5000,7130,10,1,169145833,15172,3.91,0.25,12,0.30,2293.00,35291.00,9820,20250218,-8.66,7440,20240805,20.56,9820,-8.66,20250218,8150,10.06,20250102,9820,-8.66,20250218,7440,20.56,20240805,0.14,N,139130,5000,8457 억,,69771132,N,N,26252,N,00,N
20250305,140806,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9000,-150,5,-1.64,4039626170,447712,61.98,9150,9220,8910,11890,6410,9150,9022.82,41.25,0,-71698,9376,9262,9206,9092,9036,9235,9065,8457,2740,5000,7130,10,1,169145833,15223,3.92,0.26,12,0.26,2293.00,35291.00,9820,20250218,-8.35,7440,20240805,20.97,9820,-8.35,20250218,8150,10.43,20250102,9820,-8.35,20250218,7440,20.97,20240805,0.14,N,139130,5000,8457 억,,69771132,N,N,26252,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 160815 55 60.00 KOSPI200 금융 N N N Y 60 N 9000 20 2 0.22 3582839300 400488 72.74 8980 9000 8900 11670 6290 8980 8946.13 41.21 0 -130330 9346 9162 9036 8852 8726 9100 8790 8457 2690 5000 7000 10 1 169145833 15223 3.92 0.26 12 0.24 2293.00 35291.00 9820 20250218 -8.35 7440 20240805 20.97 9820 -8.35 20250218 8150 10.43 20250102 9820 -8.35 20250218 7440 20.97 20240805 0.15 N 139130 5000 8457 억 69713407 N N 851 N 00 N
3 20250306 150813 55 60.00 KOSPI200 금융 N N N Y 60 N 8990 10 2 0.11 3093685800 346106 62.86 8980 9000 8900 11670 6290 8980 8938.55 41.21 0 -116344 9346 9162 9036 8852 8726 9100 8790 8457 2690 5000 7000 10 1 169145833 15206 3.92 0.25 12 0.20 2293.00 35291.00 9820 20250218 -8.45 7440 20240805 20.83 9820 -8.45 20250218 8150 10.31 20250102 9820 -8.45 20250218 7440 20.83 20240805 0.15 N 139130 5000 8457 억 69713407 N N 9843 N 00 N
4 20250306 140812 55 60.00 KOSPI200 금융 N N N Y 60 N 8960 -20 5 -0.22 2671942500 298975 54.30 8980 9000 8900 11670 6290 8980 8937.01 41.21 0 -105769 9346 9162 9036 8852 8726 9100 8790 8457 2690 5000 7000 10 1 169145833 15155 3.91 0.25 12 0.18 2293.00 35291.00 9820 20250218 -8.76 7440 20240805 20.43 9820 -8.76 20250218 8150 9.94 20250102 9820 -8.76 20250218 7440 20.43 20240805 0.15 N 139130 5000 8457 억 69713407 N N 9843 N 00 N
5 20250306 130814 55 60.00 KOSPI200 금융 N N N Y 60 N 8920 -60 5 -0.67 2333231840 261191 47.44 8980 9000 8900 11670 6290 8980 8933.05 41.21 0 -96217 9346 9162 9036 8852 8726 9100 8790 8457 2690 5000 7000 10 1 169145833 15088 3.89 0.25 12 0.15 2293.00 35291.00 9820 20250218 -9.16 7440 20240805 19.89 9820 -9.16 20250218 8150 9.45 20250102 9820 -9.16 20250218 7440 19.89 20240805 0.15 N 139130 5000 8457 억 69713407 N N 9843 N 00 N
6 20250306 120812 55 60.00 KOSPI200 금융 N N N Y 60 N 8915 -65 5 -0.72 2012490980 225302 40.92 8980 9000 8900 11670 6290 8980 8932.42 41.21 0 -86381 9346 9162 9036 8852 8726 9100 8790 8457 2690 5000 7000 10 1 169145833 15079 3.89 0.25 12 0.13 2293.00 35291.00 9820 20250218 -9.22 7440 20240805 19.83 9820 -9.22 20250218 8150 9.39 20250102 9820 -9.22 20250218 7440 19.83 20240805 0.15 N 139130 5000 8457 억 69713407 N N 9843 N 00 N
7 20250306 110810 55 60.00 KOSPI200 금융 N N N Y 60 N 8940 -40 5 -0.45 1734707850 194202 35.27 8980 9000 8900 11670 6290 8980 8932.49 41.21 0 -70878 9346 9162 9036 8852 8726 9100 8790 8457 2690 5000 7000 10 1 169145833 15122 3.90 0.25 12 0.11 2293.00 35291.00 9820 20250218 -8.96 7440 20240805 20.16 9820 -8.96 20250218 8150 9.69 20250102 9820 -8.96 20250218 7440 20.16 20240805 0.15 N 139130 5000 8457 억 69713407 N N 9843 N 00 N
8 20250306 100812 55 60.00 KOSPI200 금융 N N N Y 60 N 8920 -60 5 -0.67 751742040 83965 15.25 8980 9000 8920 11670 6290 8980 8953.04 41.21 0 -10229 9346 9162 9036 8852 8726 9100 8790 8457 2690 5000 7000 10 1 169145833 15088 3.89 0.25 12 0.05 2293.00 35291.00 9820 20250218 -9.16 7440 20240805 19.89 9820 -9.16 20250218 8150 9.45 20250102 9820 -9.16 20250218 7440 19.89 20240805 0.15 N 139130 5000 8457 억 69713407 N N 9843 N 00 N
9 20250306 090816 55 60.00 KOSPI200 금융 N N N Y 60 N 8970 -10 5 -0.11 114467000 12771 2.32 8980 9000 8930 11670 6290 8980 8963.04 41.21 0 4093 9346 9162 9036 8852 8726 9100 8790 8457 2690 5000 7000 10 1 169145833 15172 3.91 0.25 12 0.01 2293.00 35291.00 9820 20250218 -8.66 7440 20240805 20.56 9820 -8.66 20250218 8150 10.06 20250102 9820 -8.66 20250218 7440 20.56 20240805 0.15 N 139130 5000 8457 억 69713407 N N 9843 N 00 N
10 20250305 160805 55 60.00 KOSPI200 금융 N N N Y 60 N 8980 -170 5 -1.86 4960629250 550336 76.19 9150 9220 8910 11890 6410 9150 9013.84 41.25 0 -78357 9376 9262 9206 9092 9036 9235 9065 8457 2740 5000 7130 10 1 169145833 15189 3.92 0.25 12 0.33 2293.00 35291.00 9820 20250218 -8.55 7440 20240805 20.70 9820 -8.55 20250218 8150 10.18 20250102 9820 -8.55 20250218 7440 20.70 20240805 0.14 N 139130 5000 8457 억 69771132 N N 9608 N 00 N
11 20250305 150807 55 60.00 KOSPI200 금융 N N N Y 60 N 8970 -180 5 -1.97 4566208710 506408 70.11 9150 9220 8910 11890 6410 9150 9016.86 41.25 0 -79835 9376 9262 9206 9092 9036 9235 9065 8457 2740 5000 7130 10 1 169145833 15172 3.91 0.25 12 0.30 2293.00 35291.00 9820 20250218 -8.66 7440 20240805 20.56 9820 -8.66 20250218 8150 10.06 20250102 9820 -8.66 20250218 7440 20.56 20240805 0.14 N 139130 5000 8457 억 69771132 N N 26252 N 00 N
12 20250305 140806 55 60.00 KOSPI200 금융 N N N Y 60 N 9000 -150 5 -1.64 4039626170 447712 61.98 9150 9220 8910 11890 6410 9150 9022.82 41.25 0 -71698 9376 9262 9206 9092 9036 9235 9065 8457 2740 5000 7130 10 1 169145833 15223 3.92 0.26 12 0.26 2293.00 35291.00 9820 20250218 -8.35 7440 20240805 20.97 9820 -8.35 20250218 8150 10.43 20250102 9820 -8.35 20250218 7440 20.97 20240805 0.14 N 139130 5000 8457 억 69771132 N N 26252 N 00 N