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
267250/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
20250306,161013,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,75700,700,2,0.93,7536758600,99805,88.91,75300,76000,74800,97500,52500,75000,75515.39,20.78,0,18992,76533,75766,75233,74466,73933,75500,74200,814,22500,1000,57000,100,1,78993085,59798,22.61,0.76,12,0.13,3348.00,98960.00,88200,20250206,-14.17,59400,20240419,27.44,88200,-14.17,20250206,72400,4.56,20250304,88200,-14.17,20250206,59400,27.44,20240419,0.15,N,267250,1000,814 억,,16412367,N,N,5829,N,00,N
20250306,151013,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,75400,400,2,0.53,6119479400,81067,72.22,75300,76000,74800,97500,52500,75000,75487.47,20.78,0,18710,76533,75766,75233,74466,73933,75500,74200,814,22500,1000,57000,100,1,78993085,59561,22.52,0.76,12,0.10,3348.00,98960.00,88200,20250206,-14.51,59400,20240419,26.94,88200,-14.51,20250206,72400,4.14,20250304,88200,-14.51,20250206,59400,26.94,20240419,0.15,N,267250,1000,814 억,,16412367,N,N,1012,N,00,N
20250306,141012,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,75800,800,2,1.07,4775493650,63220,56.32,75300,76000,74800,97500,52500,75000,75538.81,20.78,0,12236,76533,75766,75233,74466,73933,75500,74200,814,22500,1000,57000,100,1,78993085,59877,22.64,0.77,12,0.08,3348.00,98960.00,88200,20250206,-14.06,59400,20240419,27.61,88200,-14.06,20250206,72400,4.70,20250304,88200,-14.06,20250206,59400,27.61,20240419,0.15,N,267250,1000,814 억,,16412367,N,N,1012,N,00,N
20250306,131013,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,75700,700,2,0.93,3920750500,51948,46.28,75300,76000,74800,97500,52500,75000,75475.71,20.78,0,6947,76533,75766,75233,74466,73933,75500,74200,814,22500,1000,57000,100,1,78993085,59798,22.61,0.76,12,0.07,3348.00,98960.00,88200,20250206,-14.17,59400,20240419,27.44,88200,-14.17,20250206,72400,4.56,20250304,88200,-14.17,20250206,59400,27.44,20240419,0.15,N,267250,1000,814 억,,16412367,N,N,1012,N,00,N
20250306,121012,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,75500,500,2,0.67,3206230450,42502,37.86,75300,76000,74800,97500,52500,75000,75438.51,20.78,0,2888,76533,75766,75233,74466,73933,75500,74200,814,22500,1000,57000,100,1,78993085,59640,22.55,0.76,12,0.05,3348.00,98960.00,88200,20250206,-14.40,59400,20240419,27.10,88200,-14.40,20250206,72400,4.28,20250304,88200,-14.40,20250206,59400,27.10,20240419,0.15,N,267250,1000,814 억,,16412367,N,N,1012,N,00,N
20250306,111009,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,75400,400,2,0.53,2518802350,33399,29.75,75300,76000,74800,97500,52500,75000,75417.13,20.78,0,594,76533,75766,75233,74466,73933,75500,74200,814,22500,1000,57000,100,1,78993085,59561,22.52,0.76,12,0.04,3348.00,98960.00,88200,20250206,-14.51,59400,20240419,26.94,88200,-14.51,20250206,72400,4.14,20250304,88200,-14.51,20250206,59400,26.94,20240419,0.15,N,267250,1000,814 억,,16412367,N,N,1012,N,00,N
20250306,101011,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,75100,100,2,0.13,1685614050,22332,19.89,75300,76000,74900,97500,52500,75000,75482.57,20.78,0,-1854,76533,75766,75233,74466,73933,75500,74200,814,22500,1000,57000,100,1,78993085,59324,22.43,0.76,12,0.03,3348.00,98960.00,88200,20250206,-14.85,59400,20240419,26.43,88200,-14.85,20250206,72400,3.73,20250304,88200,-14.85,20250206,59400,26.43,20240419,0.15,N,267250,1000,814 억,,16412367,N,N,1012,N,00,N
20250306,091015,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,75600,600,2,0.80,645632350,8542,7.61,75300,76000,74900,97500,52500,75000,75592.29,20.78,0,-1120,76533,75766,75233,74466,73933,75500,74200,814,22500,1000,57000,100,1,78993085,59719,22.58,0.76,12,0.01,3348.00,98960.00,88200,20250206,-14.29,59400,20240419,27.27,88200,-14.29,20250206,72400,4.42,20250304,88200,-14.29,20250206,59400,27.27,20240419,0.15,N,267250,1000,814 억,,16412367,N,N,1012,N,00,N
20250305,161001,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,75000,-900,5,-1.19,8393205600,111633,45.40,76000,76000,74700,98600,53200,75900,75185.87,20.79,0,-8899,78233,77066,74733,73566,71233,77650,74150,814,22700,1000,57680,100,1,78993085,59245,22.40,0.76,12,0.14,3348.00,98960.00,88200,20250206,-14.97,59400,20240419,26.26,88200,-14.97,20250206,72400,3.59,20250304,88200,-14.97,20250206,59400,26.26,20240419,0.16,N,267250,1000,814 억,,16423272,N,N,1012,N,00,N
20250305,151005,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,75200,-700,5,-0.92,7403405000,98439,40.04,76000,76000,74700,98600,53200,75900,75208.05,20.79,0,-9102,78233,77066,74733,73566,71233,77650,74150,814,22700,1000,57680,100,1,78993085,59403,22.46,0.76,12,0.12,3348.00,98960.00,88200,20250206,-14.74,59400,20240419,26.60,88200,-14.74,20250206,72400,3.87,20250304,88200,-14.74,20250206,59400,26.60,20240419,0.16,N,267250,1000,814 억,,16423272,N,N,1032,N,00,N
20250305,141004,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,75500,-400,5,-0.53,5125829150,68098,27.70,76000,76000,74800,98600,53200,75900,75271.36,20.79,0,-2396,78233,77066,74733,73566,71233,77650,74150,814,22700,1000,57680,100,1,78993085,59640,22.55,0.76,12,0.09,3348.00,98960.00,88200,20250206,-14.40,59400,20240419,27.10,88200,-14.40,20250206,72400,4.28,20250304,88200,-14.40,20250206,59400,27.10,20240419,0.16,N,267250,1000,814 억,,16423272,N,N,1032,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 161013 55 20.00 KOSPI200 금융 N N N Y 40 N 75700 700 2 0.93 7536758600 99805 88.91 75300 76000 74800 97500 52500 75000 75515.39 20.78 0 18992 76533 75766 75233 74466 73933 75500 74200 814 22500 1000 57000 100 1 78993085 59798 22.61 0.76 12 0.13 3348.00 98960.00 88200 20250206 -14.17 59400 20240419 27.44 88200 -14.17 20250206 72400 4.56 20250304 88200 -14.17 20250206 59400 27.44 20240419 0.15 N 267250 1000 814 억 16412367 N N 5829 N 00 N
3 20250306 151013 55 20.00 KOSPI200 금융 N N N Y 40 N 75400 400 2 0.53 6119479400 81067 72.22 75300 76000 74800 97500 52500 75000 75487.47 20.78 0 18710 76533 75766 75233 74466 73933 75500 74200 814 22500 1000 57000 100 1 78993085 59561 22.52 0.76 12 0.10 3348.00 98960.00 88200 20250206 -14.51 59400 20240419 26.94 88200 -14.51 20250206 72400 4.14 20250304 88200 -14.51 20250206 59400 26.94 20240419 0.15 N 267250 1000 814 억 16412367 N N 1012 N 00 N
4 20250306 141012 55 20.00 KOSPI200 금융 N N N Y 40 N 75800 800 2 1.07 4775493650 63220 56.32 75300 76000 74800 97500 52500 75000 75538.81 20.78 0 12236 76533 75766 75233 74466 73933 75500 74200 814 22500 1000 57000 100 1 78993085 59877 22.64 0.77 12 0.08 3348.00 98960.00 88200 20250206 -14.06 59400 20240419 27.61 88200 -14.06 20250206 72400 4.70 20250304 88200 -14.06 20250206 59400 27.61 20240419 0.15 N 267250 1000 814 억 16412367 N N 1012 N 00 N
5 20250306 131013 55 20.00 KOSPI200 금융 N N N Y 40 N 75700 700 2 0.93 3920750500 51948 46.28 75300 76000 74800 97500 52500 75000 75475.71 20.78 0 6947 76533 75766 75233 74466 73933 75500 74200 814 22500 1000 57000 100 1 78993085 59798 22.61 0.76 12 0.07 3348.00 98960.00 88200 20250206 -14.17 59400 20240419 27.44 88200 -14.17 20250206 72400 4.56 20250304 88200 -14.17 20250206 59400 27.44 20240419 0.15 N 267250 1000 814 억 16412367 N N 1012 N 00 N
6 20250306 121012 55 20.00 KOSPI200 금융 N N N Y 40 N 75500 500 2 0.67 3206230450 42502 37.86 75300 76000 74800 97500 52500 75000 75438.51 20.78 0 2888 76533 75766 75233 74466 73933 75500 74200 814 22500 1000 57000 100 1 78993085 59640 22.55 0.76 12 0.05 3348.00 98960.00 88200 20250206 -14.40 59400 20240419 27.10 88200 -14.40 20250206 72400 4.28 20250304 88200 -14.40 20250206 59400 27.10 20240419 0.15 N 267250 1000 814 억 16412367 N N 1012 N 00 N
7 20250306 111009 55 20.00 KOSPI200 금융 N N N Y 40 N 75400 400 2 0.53 2518802350 33399 29.75 75300 76000 74800 97500 52500 75000 75417.13 20.78 0 594 76533 75766 75233 74466 73933 75500 74200 814 22500 1000 57000 100 1 78993085 59561 22.52 0.76 12 0.04 3348.00 98960.00 88200 20250206 -14.51 59400 20240419 26.94 88200 -14.51 20250206 72400 4.14 20250304 88200 -14.51 20250206 59400 26.94 20240419 0.15 N 267250 1000 814 억 16412367 N N 1012 N 00 N
8 20250306 101011 55 20.00 KOSPI200 금융 N N N Y 40 N 75100 100 2 0.13 1685614050 22332 19.89 75300 76000 74900 97500 52500 75000 75482.57 20.78 0 -1854 76533 75766 75233 74466 73933 75500 74200 814 22500 1000 57000 100 1 78993085 59324 22.43 0.76 12 0.03 3348.00 98960.00 88200 20250206 -14.85 59400 20240419 26.43 88200 -14.85 20250206 72400 3.73 20250304 88200 -14.85 20250206 59400 26.43 20240419 0.15 N 267250 1000 814 억 16412367 N N 1012 N 00 N
9 20250306 091015 55 20.00 KOSPI200 금융 N N N Y 40 N 75600 600 2 0.80 645632350 8542 7.61 75300 76000 74900 97500 52500 75000 75592.29 20.78 0 -1120 76533 75766 75233 74466 73933 75500 74200 814 22500 1000 57000 100 1 78993085 59719 22.58 0.76 12 0.01 3348.00 98960.00 88200 20250206 -14.29 59400 20240419 27.27 88200 -14.29 20250206 72400 4.42 20250304 88200 -14.29 20250206 59400 27.27 20240419 0.15 N 267250 1000 814 억 16412367 N N 1012 N 00 N
10 20250305 161001 55 20.00 KOSPI200 금융 N N N Y 40 N 75000 -900 5 -1.19 8393205600 111633 45.40 76000 76000 74700 98600 53200 75900 75185.87 20.79 0 -8899 78233 77066 74733 73566 71233 77650 74150 814 22700 1000 57680 100 1 78993085 59245 22.40 0.76 12 0.14 3348.00 98960.00 88200 20250206 -14.97 59400 20240419 26.26 88200 -14.97 20250206 72400 3.59 20250304 88200 -14.97 20250206 59400 26.26 20240419 0.16 N 267250 1000 814 억 16423272 N N 1012 N 00 N
11 20250305 151005 55 20.00 KOSPI200 금융 N N N Y 40 N 75200 -700 5 -0.92 7403405000 98439 40.04 76000 76000 74700 98600 53200 75900 75208.05 20.79 0 -9102 78233 77066 74733 73566 71233 77650 74150 814 22700 1000 57680 100 1 78993085 59403 22.46 0.76 12 0.12 3348.00 98960.00 88200 20250206 -14.74 59400 20240419 26.60 88200 -14.74 20250206 72400 3.87 20250304 88200 -14.74 20250206 59400 26.60 20240419 0.16 N 267250 1000 814 억 16423272 N N 1032 N 00 N
12 20250305 141004 55 20.00 KOSPI200 금융 N N N Y 40 N 75500 -400 5 -0.53 5125829150 68098 27.70 76000 76000 74800 98600 53200 75900 75271.36 20.79 0 -2396 78233 77066 74733 73566 71233 77650 74150 814 22700 1000 57680 100 1 78993085 59640 22.55 0.76 12 0.09 3348.00 98960.00 88200 20250206 -14.40 59400 20240419 27.10 88200 -14.40 20250206 72400 4.28 20250304 88200 -14.40 20250206 59400 27.10 20240419 0.16 N 267250 1000 814 억 16423272 N N 1032 N 00 N