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
175330/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
20250306,160839,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17270,270,2,1.59,5516442155,321975,72.96,17030,17270,17000,22100,11900,17000,17133.11,36.12,0,70642,17960,17480,17150,16670,16340,17315,16505,9849,5100,5000,12920,10,1,193907972,33488,5.81,0.67,12,0.17,2975.00,25626.00,20500,20241203,-15.76,11390,20240411,51.62,20250,-14.72,20250207,15580,10.85,20250103,20500,-15.76,20241203,11390,51.62,20240411,0.06,N,175330,5000,9849 억,,70030038,N,N,1447,N,00,N
20250306,150838,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17190,190,2,1.12,4592901575,268427,60.83,17030,17250,17000,22100,11900,17000,17110.43,36.12,0,71933,17960,17480,17150,16670,16340,17315,16505,9849,5100,5000,12920,10,1,193907972,33333,5.78,0.67,12,0.14,2975.00,25626.00,20500,20241203,-16.15,11390,20240411,50.92,20250,-15.11,20250207,15580,10.33,20250103,20500,-16.15,20241203,11390,50.92,20240411,0.06,N,175330,5000,9849 억,,70030038,N,N,3707,N,00,N
20250306,140837,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17150,150,2,0.88,3705727325,216705,49.11,17030,17250,17000,22100,11900,17000,17100.33,36.12,0,70187,17960,17480,17150,16670,16340,17315,16505,9849,5100,5000,12920,10,1,193907972,33255,5.76,0.67,12,0.11,2975.00,25626.00,20500,20241203,-16.34,11390,20240411,50.57,20250,-15.31,20250207,15580,10.08,20250103,20500,-16.34,20241203,11390,50.57,20240411,0.06,N,175330,5000,9849 억,,70030038,N,N,3707,N,00,N
20250306,130839,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17070,70,2,0.41,2800382275,163830,37.13,17030,17250,17000,22100,11900,17000,17093.22,36.12,0,44004,17960,17480,17150,16670,16340,17315,16505,9849,5100,5000,12920,10,1,193907972,33100,5.74,0.67,12,0.08,2975.00,25626.00,20500,20241203,-16.73,11390,20240411,49.87,20250,-15.70,20250207,15580,9.56,20250103,20500,-16.73,20241203,11390,49.87,20240411,0.06,N,175330,5000,9849 억,,70030038,N,N,3707,N,00,N
20250306,120837,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17010,10,2,0.06,2037406660,119138,27.00,17030,17250,17010,22100,11900,17000,17101.23,36.12,0,30285,17960,17480,17150,16670,16340,17315,16505,9849,5100,5000,12920,10,1,193907972,32984,5.72,0.66,12,0.06,2975.00,25626.00,20500,20241203,-17.02,11390,20240411,49.34,20250,-16.00,20250207,15580,9.18,20250103,20500,-17.02,20241203,11390,49.34,20240411,0.06,N,175330,5000,9849 억,,70030038,N,N,3707,N,00,N
20250306,110834,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17120,120,2,0.71,1500805225,87703,19.87,17030,17250,17020,22100,11900,17000,17112.36,36.12,0,24540,17960,17480,17150,16670,16340,17315,16505,9849,5100,5000,12920,10,1,193907972,33197,5.75,0.67,12,0.05,2975.00,25626.00,20500,20241203,-16.49,11390,20240411,50.31,20250,-15.46,20250207,15580,9.88,20250103,20500,-16.49,20241203,11390,50.31,20240411,0.06,N,175330,5000,9849 억,,70030038,N,N,3707,N,00,N
20250306,100837,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17090,90,2,0.53,935770040,54644,12.38,17030,17250,17020,22100,11900,17000,17124.85,36.12,0,12498,17960,17480,17150,16670,16340,17315,16505,9849,5100,5000,12920,10,1,193907972,33139,5.74,0.67,12,0.03,2975.00,25626.00,20500,20241203,-16.63,11390,20240411,50.04,20250,-15.60,20250207,15580,9.69,20250103,20500,-16.63,20241203,11390,50.04,20240411,0.06,N,175330,5000,9849 억,,70030038,N,N,3707,N,00,N
20250306,090840,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17090,90,2,0.53,192777130,11291,2.56,17030,17180,17020,22100,11900,17000,17073.52,36.12,0,1597,17960,17480,17150,16670,16340,17315,16505,9849,5100,5000,12920,10,1,193907972,33139,5.74,0.67,12,0.01,2975.00,25626.00,20500,20241203,-16.63,11390,20240411,50.04,20250,-15.60,20250207,15580,9.69,20250103,20500,-16.63,20241203,11390,50.04,20240411,0.06,N,175330,5000,9849 억,,70030038,N,N,3707,N,00,N
20250305,160828,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17000,-400,5,-2.30,7505308655,441073,113.29,17550,17630,16820,22600,12180,17400,17016.02,36.10,0,-23914,18260,17830,17520,17090,16780,18045,17305,9849,5200,5000,13220,10,1,193907972,32964,5.71,0.66,12,0.23,2975.00,25626.00,20500,20241203,-17.07,11390,20240411,49.25,20250,-16.05,20250207,15580,9.11,20250103,20500,-17.07,20241203,11390,49.25,20240411,0.06,N,175330,5000,9849 억,,70008231,N,N,3707,N,00,N
20250305,150832,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17030,-370,5,-2.13,7009751265,411943,105.80,17550,17630,16820,22600,12180,17400,17016.31,36.10,0,-16847,18260,17830,17520,17090,16780,18045,17305,9849,5200,5000,13220,10,1,193907972,33023,5.72,0.66,12,0.21,2975.00,25626.00,20500,20241203,-16.93,11390,20240411,49.52,20250,-15.90,20250207,15580,9.31,20250103,20500,-16.93,20241203,11390,49.52,20240411,0.06,N,175330,5000,9849 억,,70008231,N,N,4473,N,00,N
20250305,140830,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16960,-440,5,-2.53,5882882195,345567,88.76,17550,17630,16820,22600,12180,17400,17023.85,36.10,0,-14683,18260,17830,17520,17090,16780,18045,17305,9849,5200,5000,13220,10,1,193907972,32887,5.70,0.66,12,0.18,2975.00,25626.00,20500,20241203,-17.27,11390,20240411,48.90,20250,-16.25,20250207,15580,8.86,20250103,20500,-17.27,20241203,11390,48.90,20240411,0.06,N,175330,5000,9849 억,,70008231,N,N,4473,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 160839 55 30.00 KOSPI200 금융 N N N Y 40 N 17270 270 2 1.59 5516442155 321975 72.96 17030 17270 17000 22100 11900 17000 17133.11 36.12 0 70642 17960 17480 17150 16670 16340 17315 16505 9849 5100 5000 12920 10 1 193907972 33488 5.81 0.67 12 0.17 2975.00 25626.00 20500 20241203 -15.76 11390 20240411 51.62 20250 -14.72 20250207 15580 10.85 20250103 20500 -15.76 20241203 11390 51.62 20240411 0.06 N 175330 5000 9849 억 70030038 N N 1447 N 00 N
3 20250306 150838 55 30.00 KOSPI200 금융 N N N Y 40 N 17190 190 2 1.12 4592901575 268427 60.83 17030 17250 17000 22100 11900 17000 17110.43 36.12 0 71933 17960 17480 17150 16670 16340 17315 16505 9849 5100 5000 12920 10 1 193907972 33333 5.78 0.67 12 0.14 2975.00 25626.00 20500 20241203 -16.15 11390 20240411 50.92 20250 -15.11 20250207 15580 10.33 20250103 20500 -16.15 20241203 11390 50.92 20240411 0.06 N 175330 5000 9849 억 70030038 N N 3707 N 00 N
4 20250306 140837 55 30.00 KOSPI200 금융 N N N Y 40 N 17150 150 2 0.88 3705727325 216705 49.11 17030 17250 17000 22100 11900 17000 17100.33 36.12 0 70187 17960 17480 17150 16670 16340 17315 16505 9849 5100 5000 12920 10 1 193907972 33255 5.76 0.67 12 0.11 2975.00 25626.00 20500 20241203 -16.34 11390 20240411 50.57 20250 -15.31 20250207 15580 10.08 20250103 20500 -16.34 20241203 11390 50.57 20240411 0.06 N 175330 5000 9849 억 70030038 N N 3707 N 00 N
5 20250306 130839 55 30.00 KOSPI200 금융 N N N Y 40 N 17070 70 2 0.41 2800382275 163830 37.13 17030 17250 17000 22100 11900 17000 17093.22 36.12 0 44004 17960 17480 17150 16670 16340 17315 16505 9849 5100 5000 12920 10 1 193907972 33100 5.74 0.67 12 0.08 2975.00 25626.00 20500 20241203 -16.73 11390 20240411 49.87 20250 -15.70 20250207 15580 9.56 20250103 20500 -16.73 20241203 11390 49.87 20240411 0.06 N 175330 5000 9849 억 70030038 N N 3707 N 00 N
6 20250306 120837 55 30.00 KOSPI200 금융 N N N Y 40 N 17010 10 2 0.06 2037406660 119138 27.00 17030 17250 17010 22100 11900 17000 17101.23 36.12 0 30285 17960 17480 17150 16670 16340 17315 16505 9849 5100 5000 12920 10 1 193907972 32984 5.72 0.66 12 0.06 2975.00 25626.00 20500 20241203 -17.02 11390 20240411 49.34 20250 -16.00 20250207 15580 9.18 20250103 20500 -17.02 20241203 11390 49.34 20240411 0.06 N 175330 5000 9849 억 70030038 N N 3707 N 00 N
7 20250306 110834 55 30.00 KOSPI200 금융 N N N Y 40 N 17120 120 2 0.71 1500805225 87703 19.87 17030 17250 17020 22100 11900 17000 17112.36 36.12 0 24540 17960 17480 17150 16670 16340 17315 16505 9849 5100 5000 12920 10 1 193907972 33197 5.75 0.67 12 0.05 2975.00 25626.00 20500 20241203 -16.49 11390 20240411 50.31 20250 -15.46 20250207 15580 9.88 20250103 20500 -16.49 20241203 11390 50.31 20240411 0.06 N 175330 5000 9849 억 70030038 N N 3707 N 00 N
8 20250306 100837 55 30.00 KOSPI200 금융 N N N Y 40 N 17090 90 2 0.53 935770040 54644 12.38 17030 17250 17020 22100 11900 17000 17124.85 36.12 0 12498 17960 17480 17150 16670 16340 17315 16505 9849 5100 5000 12920 10 1 193907972 33139 5.74 0.67 12 0.03 2975.00 25626.00 20500 20241203 -16.63 11390 20240411 50.04 20250 -15.60 20250207 15580 9.69 20250103 20500 -16.63 20241203 11390 50.04 20240411 0.06 N 175330 5000 9849 억 70030038 N N 3707 N 00 N
9 20250306 090840 55 30.00 KOSPI200 금융 N N N Y 40 N 17090 90 2 0.53 192777130 11291 2.56 17030 17180 17020 22100 11900 17000 17073.52 36.12 0 1597 17960 17480 17150 16670 16340 17315 16505 9849 5100 5000 12920 10 1 193907972 33139 5.74 0.67 12 0.01 2975.00 25626.00 20500 20241203 -16.63 11390 20240411 50.04 20250 -15.60 20250207 15580 9.69 20250103 20500 -16.63 20241203 11390 50.04 20240411 0.06 N 175330 5000 9849 억 70030038 N N 3707 N 00 N
10 20250305 160828 55 30.00 KOSPI200 금융 N N N Y 40 N 17000 -400 5 -2.30 7505308655 441073 113.29 17550 17630 16820 22600 12180 17400 17016.02 36.10 0 -23914 18260 17830 17520 17090 16780 18045 17305 9849 5200 5000 13220 10 1 193907972 32964 5.71 0.66 12 0.23 2975.00 25626.00 20500 20241203 -17.07 11390 20240411 49.25 20250 -16.05 20250207 15580 9.11 20250103 20500 -17.07 20241203 11390 49.25 20240411 0.06 N 175330 5000 9849 억 70008231 N N 3707 N 00 N
11 20250305 150832 55 30.00 KOSPI200 금융 N N N Y 40 N 17030 -370 5 -2.13 7009751265 411943 105.80 17550 17630 16820 22600 12180 17400 17016.31 36.10 0 -16847 18260 17830 17520 17090 16780 18045 17305 9849 5200 5000 13220 10 1 193907972 33023 5.72 0.66 12 0.21 2975.00 25626.00 20500 20241203 -16.93 11390 20240411 49.52 20250 -15.90 20250207 15580 9.31 20250103 20500 -16.93 20241203 11390 49.52 20240411 0.06 N 175330 5000 9849 억 70008231 N N 4473 N 00 N
12 20250305 140830 55 30.00 KOSPI200 금융 N N N Y 40 N 16960 -440 5 -2.53 5882882195 345567 88.76 17550 17630 16820 22600 12180 17400 17023.85 36.10 0 -14683 18260 17830 17520 17090 16780 18045 17305 9849 5200 5000 13220 10 1 193907972 32887 5.70 0.66 12 0.18 2975.00 25626.00 20500 20241203 -17.27 11390 20240411 48.90 20250 -16.25 20250207 15580 8.86 20250103 20500 -17.27 20241203 11390 48.90 20240411 0.06 N 175330 5000 9849 억 70008231 N N 4473 N 00 N