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
316140/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
20250306,161055,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16220,220,2,1.38,22234140415,1377241,52.76,16140,16230,16010,20800,11200,16000,16143.95,45.62,0,18915,16653,16326,16133,15806,15613,16230,15710,38027,4800,5000,12160,10,1,742591501,120448,4.79,0.38,12,0.19,3389.00,42165.00,17500,20250219,-7.31,13150,20240415,23.35,17500,-7.31,20250219,15220,6.57,20250103,17500,-7.31,20250219,13150,23.35,20240415,0.09,N,316140,5000,38026 억,,338733328,N,N,4024,N,00,N
20250306,151055,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16200,200,2,1.25,17900996260,1110071,42.52,16140,16220,16010,20800,11200,16000,16125.99,45.62,0,20483,16653,16326,16133,15806,15613,16230,15710,38027,4800,5000,12160,10,1,742591501,120300,4.78,0.38,12,0.15,3389.00,42165.00,17500,20250219,-7.43,13150,20240415,23.19,17500,-7.43,20250219,15220,6.44,20250103,17500,-7.43,20250219,13150,23.19,20240415,0.09,N,316140,5000,38026 억,,338733328,N,N,24662,N,00,N
20250306,141054,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16160,160,2,1.00,15279794860,947795,36.31,16140,16220,16010,20800,11200,16000,16121.41,45.62,0,11875,16653,16326,16133,15806,15613,16230,15710,38027,4800,5000,12160,10,1,742591501,120003,4.77,0.38,12,0.13,3389.00,42165.00,17500,20250219,-7.66,13150,20240415,22.89,17500,-7.66,20250219,15220,6.18,20250103,17500,-7.66,20250219,13150,22.89,20240415,0.09,N,316140,5000,38026 억,,338733328,N,N,24662,N,00,N
20250306,131054,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16190,190,2,1.19,13492843950,837458,32.08,16140,16220,16010,20800,11200,16000,16111.67,45.62,0,20184,16653,16326,16133,15806,15613,16230,15710,38027,4800,5000,12160,10,1,742591501,120226,4.78,0.38,12,0.11,3389.00,42165.00,17500,20250219,-7.49,13150,20240415,23.12,17500,-7.49,20250219,15220,6.37,20250103,17500,-7.49,20250219,13150,23.12,20240415,0.09,N,316140,5000,38026 억,,338733328,N,N,24662,N,00,N
20250306,121054,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16150,150,2,0.94,11457220960,711757,27.27,16140,16170,16010,20800,11200,16000,16097.10,45.62,0,29115,16653,16326,16133,15806,15613,16230,15710,38027,4800,5000,12160,10,1,742591501,119929,4.77,0.38,12,0.10,3389.00,42165.00,17500,20250219,-7.71,13150,20240415,22.81,17500,-7.71,20250219,15220,6.11,20250103,17500,-7.71,20250219,13150,22.81,20240415,0.09,N,316140,5000,38026 억,,338733328,N,N,24662,N,00,N
20250306,111051,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16150,150,2,0.94,10003599865,621680,23.82,16140,16170,16010,20800,11200,16000,16091.24,45.62,0,26448,16653,16326,16133,15806,15613,16230,15710,38027,4800,5000,12160,10,1,742591501,119929,4.77,0.38,12,0.08,3389.00,42165.00,17500,20250219,-7.71,13150,20240415,22.81,17500,-7.71,20250219,15220,6.11,20250103,17500,-7.71,20250219,13150,22.81,20240415,0.09,N,316140,5000,38026 억,,338733328,N,N,24662,N,00,N
20250306,101053,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16060,60,2,0.38,6485329290,403049,15.44,16140,16170,16010,20800,11200,16000,16090.67,45.62,0,4794,16653,16326,16133,15806,15613,16230,15710,38027,4800,5000,12160,10,1,742591501,119260,4.74,0.38,12,0.05,3389.00,42165.00,17500,20250219,-8.23,13150,20240415,22.13,17500,-8.23,20250219,15220,5.52,20250103,17500,-8.23,20250219,13150,22.13,20240415,0.09,N,316140,5000,38026 억,,338733328,N,N,24662,N,00,N
20250306,091058,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16090,90,2,0.56,2374307950,147456,5.65,16140,16170,16010,20800,11200,16000,16101.81,45.62,0,31526,16653,16326,16133,15806,15613,16230,15710,38027,4800,5000,12160,10,1,742591501,119483,4.75,0.38,12,0.02,3389.00,42165.00,17500,20250219,-8.06,13150,20240415,22.36,17500,-8.06,20250219,15220,5.72,20250103,17500,-8.06,20250219,13150,22.36,20240415,0.09,N,316140,5000,38026 억,,338733328,N,N,24662,N,00,N
20250305,161041,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16000,-250,5,-1.54,41924014330,2609692,100.92,16260,16460,15940,21100,11380,16250,16064.74,45.63,0,-73759,16756,16502,16356,16102,15956,16430,16030,38027,4850,5000,12350,10,1,742591501,118815,4.72,0.38,12,0.35,3389.00,42165.00,17500,20250219,-8.57,13150,20240415,21.67,17500,-8.57,20250219,15220,5.12,20250103,17500,-8.57,20250219,13150,21.67,20240415,0.10,N,316140,5000,38026 억,,338858618,N,N,24491,N,00,N
20250305,151046,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16010,-240,5,-1.48,37365068660,2324963,89.91,16260,16460,15940,21100,11380,16250,16071.25,45.63,0,-74207,16756,16502,16356,16102,15956,16430,16030,38027,4850,5000,12350,10,1,742591501,118889,4.72,0.38,12,0.31,3389.00,42165.00,17500,20250219,-8.51,13150,20240415,21.75,17500,-8.51,20250219,15220,5.19,20250103,17500,-8.51,20250219,13150,21.75,20240415,0.10,N,316140,5000,38026 억,,338858618,N,N,28489,N,00,N
20250305,141045,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16065,-185,5,-1.14,30636890325,1904621,73.65,16260,16460,15940,21100,11380,16250,16085.55,45.63,0,-98041,16756,16502,16356,16102,15956,16430,16030,38027,4850,5000,12350,10,1,742591501,119297,4.74,0.38,12,0.26,3389.00,42165.00,17500,20250219,-8.20,13150,20240415,22.17,17500,-8.20,20250219,15220,5.55,20250103,17500,-8.20,20250219,13150,22.17,20240415,0.10,N,316140,5000,38026 억,,338858618,N,N,28489,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 161055 55 20.00 KOSPI200 금융 N N N Y 40 Y 16220 220 2 1.38 22234140415 1377241 52.76 16140 16230 16010 20800 11200 16000 16143.95 45.62 0 18915 16653 16326 16133 15806 15613 16230 15710 38027 4800 5000 12160 10 1 742591501 120448 4.79 0.38 12 0.19 3389.00 42165.00 17500 20250219 -7.31 13150 20240415 23.35 17500 -7.31 20250219 15220 6.57 20250103 17500 -7.31 20250219 13150 23.35 20240415 0.09 N 316140 5000 38026 억 338733328 N N 4024 N 00 N
3 20250306 151055 55 20.00 KOSPI200 금융 N N N Y 40 Y 16200 200 2 1.25 17900996260 1110071 42.52 16140 16220 16010 20800 11200 16000 16125.99 45.62 0 20483 16653 16326 16133 15806 15613 16230 15710 38027 4800 5000 12160 10 1 742591501 120300 4.78 0.38 12 0.15 3389.00 42165.00 17500 20250219 -7.43 13150 20240415 23.19 17500 -7.43 20250219 15220 6.44 20250103 17500 -7.43 20250219 13150 23.19 20240415 0.09 N 316140 5000 38026 억 338733328 N N 24662 N 00 N
4 20250306 141054 55 20.00 KOSPI200 금융 N N N Y 40 Y 16160 160 2 1.00 15279794860 947795 36.31 16140 16220 16010 20800 11200 16000 16121.41 45.62 0 11875 16653 16326 16133 15806 15613 16230 15710 38027 4800 5000 12160 10 1 742591501 120003 4.77 0.38 12 0.13 3389.00 42165.00 17500 20250219 -7.66 13150 20240415 22.89 17500 -7.66 20250219 15220 6.18 20250103 17500 -7.66 20250219 13150 22.89 20240415 0.09 N 316140 5000 38026 억 338733328 N N 24662 N 00 N
5 20250306 131054 55 20.00 KOSPI200 금융 N N N Y 40 Y 16190 190 2 1.19 13492843950 837458 32.08 16140 16220 16010 20800 11200 16000 16111.67 45.62 0 20184 16653 16326 16133 15806 15613 16230 15710 38027 4800 5000 12160 10 1 742591501 120226 4.78 0.38 12 0.11 3389.00 42165.00 17500 20250219 -7.49 13150 20240415 23.12 17500 -7.49 20250219 15220 6.37 20250103 17500 -7.49 20250219 13150 23.12 20240415 0.09 N 316140 5000 38026 억 338733328 N N 24662 N 00 N
6 20250306 121054 55 20.00 KOSPI200 금융 N N N Y 40 Y 16150 150 2 0.94 11457220960 711757 27.27 16140 16170 16010 20800 11200 16000 16097.10 45.62 0 29115 16653 16326 16133 15806 15613 16230 15710 38027 4800 5000 12160 10 1 742591501 119929 4.77 0.38 12 0.10 3389.00 42165.00 17500 20250219 -7.71 13150 20240415 22.81 17500 -7.71 20250219 15220 6.11 20250103 17500 -7.71 20250219 13150 22.81 20240415 0.09 N 316140 5000 38026 억 338733328 N N 24662 N 00 N
7 20250306 111051 55 20.00 KOSPI200 금융 N N N Y 40 Y 16150 150 2 0.94 10003599865 621680 23.82 16140 16170 16010 20800 11200 16000 16091.24 45.62 0 26448 16653 16326 16133 15806 15613 16230 15710 38027 4800 5000 12160 10 1 742591501 119929 4.77 0.38 12 0.08 3389.00 42165.00 17500 20250219 -7.71 13150 20240415 22.81 17500 -7.71 20250219 15220 6.11 20250103 17500 -7.71 20250219 13150 22.81 20240415 0.09 N 316140 5000 38026 억 338733328 N N 24662 N 00 N
8 20250306 101053 55 20.00 KOSPI200 금융 N N N Y 40 Y 16060 60 2 0.38 6485329290 403049 15.44 16140 16170 16010 20800 11200 16000 16090.67 45.62 0 4794 16653 16326 16133 15806 15613 16230 15710 38027 4800 5000 12160 10 1 742591501 119260 4.74 0.38 12 0.05 3389.00 42165.00 17500 20250219 -8.23 13150 20240415 22.13 17500 -8.23 20250219 15220 5.52 20250103 17500 -8.23 20250219 13150 22.13 20240415 0.09 N 316140 5000 38026 억 338733328 N N 24662 N 00 N
9 20250306 091058 55 20.00 KOSPI200 금융 N N N Y 40 Y 16090 90 2 0.56 2374307950 147456 5.65 16140 16170 16010 20800 11200 16000 16101.81 45.62 0 31526 16653 16326 16133 15806 15613 16230 15710 38027 4800 5000 12160 10 1 742591501 119483 4.75 0.38 12 0.02 3389.00 42165.00 17500 20250219 -8.06 13150 20240415 22.36 17500 -8.06 20250219 15220 5.72 20250103 17500 -8.06 20250219 13150 22.36 20240415 0.09 N 316140 5000 38026 억 338733328 N N 24662 N 00 N
10 20250305 161041 55 20.00 KOSPI200 금융 N N N Y 40 Y 16000 -250 5 -1.54 41924014330 2609692 100.92 16260 16460 15940 21100 11380 16250 16064.74 45.63 0 -73759 16756 16502 16356 16102 15956 16430 16030 38027 4850 5000 12350 10 1 742591501 118815 4.72 0.38 12 0.35 3389.00 42165.00 17500 20250219 -8.57 13150 20240415 21.67 17500 -8.57 20250219 15220 5.12 20250103 17500 -8.57 20250219 13150 21.67 20240415 0.10 N 316140 5000 38026 억 338858618 N N 24491 N 00 N
11 20250305 151046 55 20.00 KOSPI200 금융 N N N Y 40 Y 16010 -240 5 -1.48 37365068660 2324963 89.91 16260 16460 15940 21100 11380 16250 16071.25 45.63 0 -74207 16756 16502 16356 16102 15956 16430 16030 38027 4850 5000 12350 10 1 742591501 118889 4.72 0.38 12 0.31 3389.00 42165.00 17500 20250219 -8.51 13150 20240415 21.75 17500 -8.51 20250219 15220 5.19 20250103 17500 -8.51 20250219 13150 21.75 20240415 0.10 N 316140 5000 38026 억 338858618 N N 28489 N 00 N
12 20250305 141045 55 20.00 KOSPI200 금융 N N N Y 40 Y 16065 -185 5 -1.14 30636890325 1904621 73.65 16260 16460 15940 21100 11380 16250 16085.55 45.63 0 -98041 16756 16502 16356 16102 15956 16430 16030 38027 4850 5000 12350 10 1 742591501 119297 4.74 0.38 12 0.26 3389.00 42165.00 17500 20250219 -8.20 13150 20240415 22.17 17500 -8.20 20250219 15220 5.55 20250103 17500 -8.20 20250219 13150 22.17 20240415 0.10 N 316140 5000 38026 억 338858618 N N 28489 N 00 N