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
323410/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
20250306,161104,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23250,400,2,1.75,10369681650,447858,78.75,22900,23400,22850,29700,16000,22850,23153.93,16.64,0,65448,23350,23100,22875,22625,22400,23225,22750,23849,6850,5000,17360,50,1,476976137,110897,31.25,1.81,12,0.09,744.00,12856.00,30650,20240227,-24.14,18490,20240805,25.74,25450,-8.64,20250227,20350,14.25,20250203,29600,-21.45,20240314,18490,25.74,20240805,0.16,N,323410,5000,23848 억,,79375217,N,N,4203,N,00,N
20250306,151104,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23150,300,2,1.31,8918235300,385388,67.76,22900,23400,22850,29700,16000,22850,23140.93,16.64,0,63222,23350,23100,22875,22625,22400,23225,22750,23849,6850,5000,17360,50,1,476976137,110420,31.12,1.80,12,0.08,744.00,12856.00,30650,20240227,-24.47,18490,20240805,25.20,25450,-9.04,20250227,20350,13.76,20250203,29600,-21.79,20240314,18490,25.20,20240805,0.16,N,323410,5000,23848 억,,79375217,N,N,10337,N,00,N
20250306,141104,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23200,350,2,1.53,7419619000,320485,56.35,22900,23400,22850,29700,16000,22850,23151.22,16.64,0,71992,23350,23100,22875,22625,22400,23225,22750,23849,6850,5000,17360,50,1,476976137,110658,31.18,1.80,12,0.07,744.00,12856.00,30650,20240227,-24.31,18490,20240805,25.47,25450,-8.84,20250227,20350,14.00,20250203,29600,-21.62,20240314,18490,25.47,20240805,0.16,N,323410,5000,23848 억,,79375217,N,N,10337,N,00,N
20250306,131103,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23250,400,2,1.75,6828986200,295024,51.87,22900,23400,22850,29700,16000,22850,23147.22,16.64,0,68832,23350,23100,22875,22625,22400,23225,22750,23849,6850,5000,17360,50,1,476976137,110897,31.25,1.81,12,0.06,744.00,12856.00,30650,20240227,-24.14,18490,20240805,25.74,25450,-8.64,20250227,20350,14.25,20250203,29600,-21.45,20240314,18490,25.74,20240805,0.16,N,323410,5000,23848 억,,79375217,N,N,10337,N,00,N
20250306,121103,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23250,400,2,1.75,5646543775,244076,42.92,22900,23400,22850,29700,16000,22850,23134.37,16.64,0,46679,23350,23100,22875,22625,22400,23225,22750,23849,6850,5000,17360,50,1,476976137,110897,31.25,1.81,12,0.05,744.00,12856.00,30650,20240227,-24.14,18490,20240805,25.74,25450,-8.64,20250227,20350,14.25,20250203,29600,-21.45,20240314,18490,25.74,20240805,0.16,N,323410,5000,23848 억,,79375217,N,N,10337,N,00,N
20250306,111100,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23350,500,2,2.19,5021525925,217180,38.19,22900,23400,22850,29700,16000,22850,23121.49,16.64,0,45796,23350,23100,22875,22625,22400,23225,22750,23849,6850,5000,17360,50,1,476976137,111374,31.38,1.82,12,0.05,744.00,12856.00,30650,20240227,-23.82,18490,20240805,26.28,25450,-8.25,20250227,20350,14.74,20250203,29600,-21.11,20240314,18490,26.28,20240805,0.16,N,323410,5000,23848 억,,79375217,N,N,10337,N,00,N
20250306,101102,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23100,250,2,1.09,3169893175,137447,24.17,22900,23250,22850,29700,16000,22850,23062.66,16.64,0,20466,23350,23100,22875,22625,22400,23225,22750,23849,6850,5000,17360,50,1,476976137,110181,31.05,1.80,12,0.03,744.00,12856.00,30650,20240227,-24.63,18490,20240805,24.93,25450,-9.23,20250227,20350,13.51,20250203,29600,-21.96,20240314,18490,24.93,20240805,0.16,N,323410,5000,23848 억,,79375217,N,N,10337,N,00,N
20250306,091106,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23150,300,2,1.31,873581625,37784,6.64,22900,23250,22900,29700,16000,22850,23120.42,16.64,0,13339,23350,23100,22875,22625,22400,23225,22750,23849,6850,5000,17360,50,1,476976137,110420,31.12,1.80,12,0.01,744.00,12856.00,30650,20240227,-24.47,18490,20240805,25.20,25450,-9.04,20250227,20350,13.76,20250203,29600,-21.79,20240314,18490,25.20,20240805,0.16,N,323410,5000,23848 억,,79375217,N,N,10337,N,00,N
20250305,161050,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,22850,150,2,0.66,12899078375,563578,53.78,22700,23125,22650,29500,15900,22700,22888.04,16.58,0,51631,25033,23866,23283,22116,21533,23575,21825,23849,6800,5000,17250,50,1,476976137,108989,30.71,1.78,12,0.12,744.00,12856.00,30650,20240227,-25.45,18490,20240805,23.58,25450,-10.22,20250227,20350,12.29,20250203,29600,-22.80,20240314,18490,23.58,20240805,0.16,N,323410,5000,23848 억,,79101549,N,N,10337,N,00,N
20250305,151055,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,22850,150,2,0.66,11343984225,495578,47.29,22700,23125,22650,29500,15900,22700,22890.60,16.58,0,40176,25033,23866,23283,22116,21533,23575,21825,23849,6800,5000,17250,50,1,476976137,108989,30.71,1.78,12,0.10,744.00,12856.00,30650,20240227,-25.45,18490,20240805,23.58,25450,-10.22,20250227,20350,12.29,20250203,29600,-22.80,20240314,18490,23.58,20240805,0.16,N,323410,5000,23848 억,,79101549,N,N,4428,N,00,N
20250305,141054,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23000,300,2,1.32,9761896550,426627,40.71,22700,23125,22650,29500,15900,22700,22881.78,16.58,0,39085,25033,23866,23283,22116,21533,23575,21825,23849,6800,5000,17250,50,1,476976137,109705,30.91,1.79,12,0.09,744.00,12856.00,30650,20240227,-24.96,18490,20240805,24.39,25450,-9.63,20250227,20350,13.02,20250203,29600,-22.30,20240314,18490,24.39,20240805,0.16,N,323410,5000,23848 억,,79101549,N,N,4428,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 161104 55 20.00 KOSPI200 금융 N N N Y 40 N 23250 400 2 1.75 10369681650 447858 78.75 22900 23400 22850 29700 16000 22850 23153.93 16.64 0 65448 23350 23100 22875 22625 22400 23225 22750 23849 6850 5000 17360 50 1 476976137 110897 31.25 1.81 12 0.09 744.00 12856.00 30650 20240227 -24.14 18490 20240805 25.74 25450 -8.64 20250227 20350 14.25 20250203 29600 -21.45 20240314 18490 25.74 20240805 0.16 N 323410 5000 23848 억 79375217 N N 4203 N 00 N
3 20250306 151104 55 20.00 KOSPI200 금융 N N N Y 40 N 23150 300 2 1.31 8918235300 385388 67.76 22900 23400 22850 29700 16000 22850 23140.93 16.64 0 63222 23350 23100 22875 22625 22400 23225 22750 23849 6850 5000 17360 50 1 476976137 110420 31.12 1.80 12 0.08 744.00 12856.00 30650 20240227 -24.47 18490 20240805 25.20 25450 -9.04 20250227 20350 13.76 20250203 29600 -21.79 20240314 18490 25.20 20240805 0.16 N 323410 5000 23848 억 79375217 N N 10337 N 00 N
4 20250306 141104 55 20.00 KOSPI200 금융 N N N Y 40 N 23200 350 2 1.53 7419619000 320485 56.35 22900 23400 22850 29700 16000 22850 23151.22 16.64 0 71992 23350 23100 22875 22625 22400 23225 22750 23849 6850 5000 17360 50 1 476976137 110658 31.18 1.80 12 0.07 744.00 12856.00 30650 20240227 -24.31 18490 20240805 25.47 25450 -8.84 20250227 20350 14.00 20250203 29600 -21.62 20240314 18490 25.47 20240805 0.16 N 323410 5000 23848 억 79375217 N N 10337 N 00 N
5 20250306 131103 55 20.00 KOSPI200 금융 N N N Y 40 N 23250 400 2 1.75 6828986200 295024 51.87 22900 23400 22850 29700 16000 22850 23147.22 16.64 0 68832 23350 23100 22875 22625 22400 23225 22750 23849 6850 5000 17360 50 1 476976137 110897 31.25 1.81 12 0.06 744.00 12856.00 30650 20240227 -24.14 18490 20240805 25.74 25450 -8.64 20250227 20350 14.25 20250203 29600 -21.45 20240314 18490 25.74 20240805 0.16 N 323410 5000 23848 억 79375217 N N 10337 N 00 N
6 20250306 121103 55 20.00 KOSPI200 금융 N N N Y 40 N 23250 400 2 1.75 5646543775 244076 42.92 22900 23400 22850 29700 16000 22850 23134.37 16.64 0 46679 23350 23100 22875 22625 22400 23225 22750 23849 6850 5000 17360 50 1 476976137 110897 31.25 1.81 12 0.05 744.00 12856.00 30650 20240227 -24.14 18490 20240805 25.74 25450 -8.64 20250227 20350 14.25 20250203 29600 -21.45 20240314 18490 25.74 20240805 0.16 N 323410 5000 23848 억 79375217 N N 10337 N 00 N
7 20250306 111100 55 20.00 KOSPI200 금융 N N N Y 40 N 23350 500 2 2.19 5021525925 217180 38.19 22900 23400 22850 29700 16000 22850 23121.49 16.64 0 45796 23350 23100 22875 22625 22400 23225 22750 23849 6850 5000 17360 50 1 476976137 111374 31.38 1.82 12 0.05 744.00 12856.00 30650 20240227 -23.82 18490 20240805 26.28 25450 -8.25 20250227 20350 14.74 20250203 29600 -21.11 20240314 18490 26.28 20240805 0.16 N 323410 5000 23848 억 79375217 N N 10337 N 00 N
8 20250306 101102 55 20.00 KOSPI200 금융 N N N Y 40 N 23100 250 2 1.09 3169893175 137447 24.17 22900 23250 22850 29700 16000 22850 23062.66 16.64 0 20466 23350 23100 22875 22625 22400 23225 22750 23849 6850 5000 17360 50 1 476976137 110181 31.05 1.80 12 0.03 744.00 12856.00 30650 20240227 -24.63 18490 20240805 24.93 25450 -9.23 20250227 20350 13.51 20250203 29600 -21.96 20240314 18490 24.93 20240805 0.16 N 323410 5000 23848 억 79375217 N N 10337 N 00 N
9 20250306 091106 55 20.00 KOSPI200 금융 N N N Y 40 N 23150 300 2 1.31 873581625 37784 6.64 22900 23250 22900 29700 16000 22850 23120.42 16.64 0 13339 23350 23100 22875 22625 22400 23225 22750 23849 6850 5000 17360 50 1 476976137 110420 31.12 1.80 12 0.01 744.00 12856.00 30650 20240227 -24.47 18490 20240805 25.20 25450 -9.04 20250227 20350 13.76 20250203 29600 -21.79 20240314 18490 25.20 20240805 0.16 N 323410 5000 23848 억 79375217 N N 10337 N 00 N
10 20250305 161050 55 20.00 KOSPI200 금융 N N N Y 40 N 22850 150 2 0.66 12899078375 563578 53.78 22700 23125 22650 29500 15900 22700 22888.04 16.58 0 51631 25033 23866 23283 22116 21533 23575 21825 23849 6800 5000 17250 50 1 476976137 108989 30.71 1.78 12 0.12 744.00 12856.00 30650 20240227 -25.45 18490 20240805 23.58 25450 -10.22 20250227 20350 12.29 20250203 29600 -22.80 20240314 18490 23.58 20240805 0.16 N 323410 5000 23848 억 79101549 N N 10337 N 00 N
11 20250305 151055 55 20.00 KOSPI200 금융 N N N Y 40 N 22850 150 2 0.66 11343984225 495578 47.29 22700 23125 22650 29500 15900 22700 22890.60 16.58 0 40176 25033 23866 23283 22116 21533 23575 21825 23849 6800 5000 17250 50 1 476976137 108989 30.71 1.78 12 0.10 744.00 12856.00 30650 20240227 -25.45 18490 20240805 23.58 25450 -10.22 20250227 20350 12.29 20250203 29600 -22.80 20240314 18490 23.58 20240805 0.16 N 323410 5000 23848 억 79101549 N N 4428 N 00 N
12 20250305 141054 55 20.00 KOSPI200 금융 N N N Y 40 N 23000 300 2 1.32 9761896550 426627 40.71 22700 23125 22650 29500 15900 22700 22881.78 16.58 0 39085 25033 23866 23283 22116 21533 23575 21825 23849 6800 5000 17250 50 1 476976137 109705 30.91 1.79 12 0.09 744.00 12856.00 30650 20240227 -24.96 18490 20240805 24.39 25450 -9.63 20250227 20350 13.02 20250203 29600 -22.30 20240314 18490 24.39 20240805 0.16 N 323410 5000 23848 억 79101549 N N 4428 N 00 N