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
377300/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
20250306,161143,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32800,1850,2,5.98,16818058750,517843,185.76,31050,33200,31050,40200,21700,30950,32476.90,37.89,0,65635,32116,31532,31016,30432,29916,31825,30725,673,9250,500,22900,50,1,134646864,44164,1726.32,2.35,12,0.38,19.00,13981.00,47700,20240222,-31.24,21200,20241115,54.72,35200,-6.82,20250226,25200,30.16,20250123,41800,-21.53,20240306,21200,54.72,20241115,0.41,N,377300,500,673 억,,51019244,N,N,198,N,00,N
20250306,151143,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32600,1650,2,5.33,15620718200,481230,172.63,31050,33200,31050,40200,21700,30950,32460.03,37.89,0,65828,32116,31532,31016,30432,29916,31825,30725,673,9250,500,22900,50,1,134646864,43895,1715.79,2.33,12,0.36,19.00,13981.00,47700,20240222,-31.66,21200,20241115,53.77,35200,-7.39,20250226,25200,29.37,20250123,41800,-22.01,20240306,21200,53.77,20241115,0.41,N,377300,500,673 억,,51019244,N,N,705,N,00,N
20250306,141143,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32600,1650,2,5.33,14072079800,433973,155.68,31050,33200,31050,40200,21700,30950,32426.21,37.89,0,66688,32116,31532,31016,30432,29916,31825,30725,673,9250,500,22900,50,1,134646864,43895,1715.79,2.33,12,0.32,19.00,13981.00,47700,20240222,-31.66,21200,20241115,53.77,35200,-7.39,20250226,25200,29.37,20250123,41800,-22.01,20240306,21200,53.77,20241115,0.41,N,377300,500,673 억,,51019244,N,N,705,N,00,N
20250306,131143,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32950,2000,2,6.46,13043815450,402542,144.40,31050,33200,31050,40200,21700,30950,32403.66,37.89,0,60963,32116,31532,31016,30432,29916,31825,30725,673,9250,500,22900,50,1,134646864,44366,1734.21,2.36,12,0.30,19.00,13981.00,47700,20240222,-30.92,21200,20241115,55.42,35200,-6.39,20250226,25200,30.75,20250123,41800,-21.17,20240306,21200,55.42,20241115,0.41,N,377300,500,673 억,,51019244,N,N,705,N,00,N
20250306,121142,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,33050,2100,2,6.79,11437133900,353778,126.91,31050,33200,31050,40200,21700,30950,32328.62,37.89,0,65544,32116,31532,31016,30432,29916,31825,30725,673,9250,500,22900,50,1,134646864,44501,1739.47,2.36,12,0.26,19.00,13981.00,47700,20240222,-30.71,21200,20241115,55.90,35200,-6.11,20250226,25200,31.15,20250123,41800,-20.93,20240306,21200,55.90,20241115,0.41,N,377300,500,673 억,,51019244,N,N,705,N,00,N
20250306,111139,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,33100,2150,2,6.95,8984799875,279493,100.26,31050,33100,31050,40200,21700,30950,32146.84,37.89,0,65586,32116,31532,31016,30432,29916,31825,30725,673,9250,500,22900,50,1,134646864,44568,1742.11,2.37,12,0.21,19.00,13981.00,47700,20240222,-30.61,21200,20241115,56.13,35200,-5.97,20250226,25200,31.35,20250123,41800,-20.81,20240306,21200,56.13,20241115,0.41,N,377300,500,673 억,,51019244,N,N,705,N,00,N
20250306,101141,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32300,1350,2,4.36,5425387800,170653,61.22,31050,32425,31050,40200,21700,30950,31792.00,37.89,0,48965,32116,31532,31016,30432,29916,31825,30725,673,9250,500,22900,50,1,134646864,43491,1700.00,2.31,12,0.13,19.00,13981.00,47700,20240222,-32.29,21200,20241115,52.36,35200,-8.24,20250226,25200,28.17,20250123,41800,-22.73,20240306,21200,52.36,20241115,0.41,N,377300,500,673 억,,51019244,N,N,705,N,00,N
20250306,091146,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31450,500,2,1.62,1089861050,34503,12.38,31050,31800,31050,40200,21700,30950,31587.69,37.89,0,10802,32116,31532,31016,30432,29916,31825,30725,673,9250,500,22900,50,1,134646864,42346,1655.26,2.25,12,0.03,19.00,13981.00,47700,20240222,-34.07,21200,20241115,48.35,35200,-10.65,20250226,25200,24.80,20250123,41800,-24.76,20240306,21200,48.35,20241115,0.41,N,377300,500,673 억,,51019244,N,N,705,N,00,N
20250305,161127,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,30950,300,2,0.98,8606687425,276377,28.53,30500,31600,30500,39800,21500,30650,31141.91,37.88,0,-5331,35250,32950,31600,29300,27950,32275,28625,673,9150,500,22680,50,1,134646864,41673,1628.95,2.21,12,0.21,19.00,13981.00,47900,20240221,-35.39,21200,20241115,45.99,35200,-12.07,20250226,25200,22.82,20250123,44450,-30.37,20240305,21200,45.99,20241115,0.42,N,377300,500,673 억,,51006211,N,N,705,N,00,N
20250305,151133,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31000,350,2,1.14,7949810950,255163,26.34,30500,31600,30500,39800,21500,30650,31156.49,37.88,0,-13847,35250,32950,31600,29300,27950,32275,28625,673,9150,500,22680,50,1,134646864,41741,1631.58,2.22,12,0.19,19.00,13981.00,47900,20240221,-35.28,21200,20241115,46.23,35200,-11.93,20250226,25200,23.02,20250123,44450,-30.26,20240305,21200,46.23,20241115,0.42,N,377300,500,673 억,,51006211,N,N,365,N,00,N
20250305,141133,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31050,400,2,1.31,7015175450,225054,23.23,30500,31600,30500,39800,21500,30650,31171.87,37.88,0,-10269,35250,32950,31600,29300,27950,32275,28625,673,9150,500,22680,50,1,134646864,41808,1634.21,2.22,12,0.17,19.00,13981.00,47900,20240221,-35.18,21200,20241115,46.46,35200,-11.79,20250226,25200,23.21,20250123,44450,-30.15,20240305,21200,46.46,20241115,0.42,N,377300,500,673 억,,51006211,N,N,365,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 161143 55 40.00 KOSPI200 금융 N N N Y 40 N 32800 1850 2 5.98 16818058750 517843 185.76 31050 33200 31050 40200 21700 30950 32476.90 37.89 0 65635 32116 31532 31016 30432 29916 31825 30725 673 9250 500 22900 50 1 134646864 44164 1726.32 2.35 12 0.38 19.00 13981.00 47700 20240222 -31.24 21200 20241115 54.72 35200 -6.82 20250226 25200 30.16 20250123 41800 -21.53 20240306 21200 54.72 20241115 0.41 N 377300 500 673 억 51019244 N N 198 N 00 N
3 20250306 151143 55 40.00 KOSPI200 금융 N N N Y 40 N 32600 1650 2 5.33 15620718200 481230 172.63 31050 33200 31050 40200 21700 30950 32460.03 37.89 0 65828 32116 31532 31016 30432 29916 31825 30725 673 9250 500 22900 50 1 134646864 43895 1715.79 2.33 12 0.36 19.00 13981.00 47700 20240222 -31.66 21200 20241115 53.77 35200 -7.39 20250226 25200 29.37 20250123 41800 -22.01 20240306 21200 53.77 20241115 0.41 N 377300 500 673 억 51019244 N N 705 N 00 N
4 20250306 141143 55 40.00 KOSPI200 금융 N N N Y 40 N 32600 1650 2 5.33 14072079800 433973 155.68 31050 33200 31050 40200 21700 30950 32426.21 37.89 0 66688 32116 31532 31016 30432 29916 31825 30725 673 9250 500 22900 50 1 134646864 43895 1715.79 2.33 12 0.32 19.00 13981.00 47700 20240222 -31.66 21200 20241115 53.77 35200 -7.39 20250226 25200 29.37 20250123 41800 -22.01 20240306 21200 53.77 20241115 0.41 N 377300 500 673 억 51019244 N N 705 N 00 N
5 20250306 131143 55 40.00 KOSPI200 금융 N N N Y 40 N 32950 2000 2 6.46 13043815450 402542 144.40 31050 33200 31050 40200 21700 30950 32403.66 37.89 0 60963 32116 31532 31016 30432 29916 31825 30725 673 9250 500 22900 50 1 134646864 44366 1734.21 2.36 12 0.30 19.00 13981.00 47700 20240222 -30.92 21200 20241115 55.42 35200 -6.39 20250226 25200 30.75 20250123 41800 -21.17 20240306 21200 55.42 20241115 0.41 N 377300 500 673 억 51019244 N N 705 N 00 N
6 20250306 121142 55 40.00 KOSPI200 금융 N N N Y 40 N 33050 2100 2 6.79 11437133900 353778 126.91 31050 33200 31050 40200 21700 30950 32328.62 37.89 0 65544 32116 31532 31016 30432 29916 31825 30725 673 9250 500 22900 50 1 134646864 44501 1739.47 2.36 12 0.26 19.00 13981.00 47700 20240222 -30.71 21200 20241115 55.90 35200 -6.11 20250226 25200 31.15 20250123 41800 -20.93 20240306 21200 55.90 20241115 0.41 N 377300 500 673 억 51019244 N N 705 N 00 N
7 20250306 111139 55 40.00 KOSPI200 금융 N N N Y 40 N 33100 2150 2 6.95 8984799875 279493 100.26 31050 33100 31050 40200 21700 30950 32146.84 37.89 0 65586 32116 31532 31016 30432 29916 31825 30725 673 9250 500 22900 50 1 134646864 44568 1742.11 2.37 12 0.21 19.00 13981.00 47700 20240222 -30.61 21200 20241115 56.13 35200 -5.97 20250226 25200 31.35 20250123 41800 -20.81 20240306 21200 56.13 20241115 0.41 N 377300 500 673 억 51019244 N N 705 N 00 N
8 20250306 101141 55 40.00 KOSPI200 금융 N N N Y 40 N 32300 1350 2 4.36 5425387800 170653 61.22 31050 32425 31050 40200 21700 30950 31792.00 37.89 0 48965 32116 31532 31016 30432 29916 31825 30725 673 9250 500 22900 50 1 134646864 43491 1700.00 2.31 12 0.13 19.00 13981.00 47700 20240222 -32.29 21200 20241115 52.36 35200 -8.24 20250226 25200 28.17 20250123 41800 -22.73 20240306 21200 52.36 20241115 0.41 N 377300 500 673 억 51019244 N N 705 N 00 N
9 20250306 091146 55 40.00 KOSPI200 금융 N N N Y 40 N 31450 500 2 1.62 1089861050 34503 12.38 31050 31800 31050 40200 21700 30950 31587.69 37.89 0 10802 32116 31532 31016 30432 29916 31825 30725 673 9250 500 22900 50 1 134646864 42346 1655.26 2.25 12 0.03 19.00 13981.00 47700 20240222 -34.07 21200 20241115 48.35 35200 -10.65 20250226 25200 24.80 20250123 41800 -24.76 20240306 21200 48.35 20241115 0.41 N 377300 500 673 억 51019244 N N 705 N 00 N
10 20250305 161127 55 40.00 KOSPI200 금융 N N N Y 40 N 30950 300 2 0.98 8606687425 276377 28.53 30500 31600 30500 39800 21500 30650 31141.91 37.88 0 -5331 35250 32950 31600 29300 27950 32275 28625 673 9150 500 22680 50 1 134646864 41673 1628.95 2.21 12 0.21 19.00 13981.00 47900 20240221 -35.39 21200 20241115 45.99 35200 -12.07 20250226 25200 22.82 20250123 44450 -30.37 20240305 21200 45.99 20241115 0.42 N 377300 500 673 억 51006211 N N 705 N 00 N
11 20250305 151133 55 40.00 KOSPI200 금융 N N N Y 40 N 31000 350 2 1.14 7949810950 255163 26.34 30500 31600 30500 39800 21500 30650 31156.49 37.88 0 -13847 35250 32950 31600 29300 27950 32275 28625 673 9150 500 22680 50 1 134646864 41741 1631.58 2.22 12 0.19 19.00 13981.00 47900 20240221 -35.28 21200 20241115 46.23 35200 -11.93 20250226 25200 23.02 20250123 44450 -30.26 20240305 21200 46.23 20241115 0.42 N 377300 500 673 억 51006211 N N 365 N 00 N
12 20250305 141133 55 40.00 KOSPI200 금융 N N N Y 40 N 31050 400 2 1.31 7015175450 225054 23.23 30500 31600 30500 39800 21500 30650 31171.87 37.88 0 -10269 35250 32950 31600 29300 27950 32275 28625 673 9150 500 22680 50 1 134646864 41808 1634.21 2.22 12 0.17 19.00 13981.00 47900 20240221 -35.18 21200 20241115 46.46 35200 -11.79 20250226 25200 23.21 20250123 44450 -30.15 20240305 21200 46.46 20241115 0.42 N 377300 500 673 억 51006211 N N 365 N 00 N