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
402340/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
20250306,161157,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,90200,-800,5,-0.88,24367127350,270263,156.61,91400,91500,88900,118300,63700,91000,90160.76,51.91,0,6818,93733,92366,90933,89566,88133,91650,88850,141,27300,100,65520,100,1,133548056,120460,-9.87,0.82,12,0.20,-9137.00,110540.00,109000,20240711,-17.25,64200,20240227,40.50,106600,-15.38,20250219,77200,16.84,20250102,109000,-17.25,20240711,66200,36.25,20240315,0.03,N,402340,100,141 억,,69328903,N,N,4502,N,00,N
20250306,151158,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,89550,-1450,5,-1.59,20017167650,221969,128.63,91400,91500,88900,118300,63700,91000,90180.01,51.91,0,8212,93733,92366,90933,89566,88133,91650,88850,141,27300,100,65520,100,1,133548056,119592,-9.80,0.81,12,0.17,-9137.00,110540.00,109000,20240711,-17.84,64200,20240227,39.49,106600,-15.99,20250219,77200,16.00,20250102,109000,-17.84,20240711,66200,35.27,20240315,0.03,N,402340,100,141 억,,69328903,N,N,1611,N,00,N
20250306,141157,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,89900,-1100,5,-1.21,16127127850,178618,103.51,91400,91500,88900,118300,63700,91000,90288.37,51.91,0,644,93733,92366,90933,89566,88133,91650,88850,141,27300,100,65520,100,1,133548056,120060,-9.84,0.81,12,0.13,-9137.00,110540.00,109000,20240711,-17.52,64200,20240227,40.03,106600,-15.67,20250219,77200,16.45,20250102,109000,-17.52,20240711,66200,35.80,20240315,0.03,N,402340,100,141 억,,69328903,N,N,1611,N,00,N
20250306,131157,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,90050,-950,5,-1.04,12299560350,136106,78.87,91400,91500,88900,118300,63700,91000,90367.51,51.91,0,-5129,93733,92366,90933,89566,88133,91650,88850,141,27300,100,65520,100,1,133548056,120260,-9.86,0.81,12,0.10,-9137.00,110540.00,109000,20240711,-17.39,64200,20240227,40.26,106600,-15.53,20250219,77200,16.65,20250102,109000,-17.39,20240711,66200,36.03,20240315,0.03,N,402340,100,141 억,,69328903,N,N,1611,N,00,N
20250306,121156,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,90400,-600,5,-0.66,9835392650,108825,63.06,91400,91500,88900,118300,63700,91000,90378.06,51.91,0,-10304,93733,92366,90933,89566,88133,91650,88850,141,27300,100,65520,100,1,133548056,120727,-9.89,0.82,12,0.08,-9137.00,110540.00,109000,20240711,-17.06,64200,20240227,40.81,106600,-15.20,20250219,77200,17.10,20250102,109000,-17.06,20240711,66200,36.56,20240315,0.03,N,402340,100,141 억,,69328903,N,N,1611,N,00,N
20250306,111153,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,90600,-400,5,-0.44,7966573500,88162,51.09,91400,91500,88900,118300,63700,91000,90362.89,51.91,0,-11839,93733,92366,90933,89566,88133,91650,88850,141,27300,100,65520,100,1,133548056,120995,-9.92,0.82,12,0.07,-9137.00,110540.00,109000,20240711,-16.88,64200,20240227,41.12,106600,-15.01,20250219,77200,17.36,20250102,109000,-16.88,20240711,66200,36.86,20240315,0.03,N,402340,100,141 억,,69328903,N,N,1611,N,00,N
20250306,101155,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,90100,-900,5,-0.99,4800171450,53007,30.72,91400,91500,88900,118300,63700,91000,90557.31,51.91,0,-10642,93733,92366,90933,89566,88133,91650,88850,141,27300,100,65520,100,1,133548056,120327,-9.86,0.82,12,0.04,-9137.00,110540.00,109000,20240711,-17.34,64200,20240227,40.34,106600,-15.48,20250219,77200,16.71,20250102,109000,-17.34,20240711,66200,36.10,20240315,0.03,N,402340,100,141 억,,69328903,N,N,1611,N,00,N
20250306,091200,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,91100,100,2,0.11,1086716100,11958,6.93,91400,91500,88900,118300,63700,91000,90877.75,51.91,0,-3189,93733,92366,90933,89566,88133,91650,88850,141,27300,100,65520,100,1,133548056,121662,-9.97,0.82,12,0.01,-9137.00,110540.00,109000,20240711,-16.42,64200,20240227,41.90,106600,-14.54,20250219,77200,18.01,20250102,109000,-16.42,20240711,66200,37.61,20240315,0.03,N,402340,100,141 억,,69328903,N,N,1611,N,00,N
20250305,161140,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,91000,2100,2,2.36,15653096300,172439,66.84,91400,92300,89500,115500,62300,88900,90774.67,51.89,0,22614,92100,90500,88900,87300,85700,89700,86500,141,26600,100,64000,100,1,133548056,121529,-9.96,0.82,12,0.13,-9137.00,110540.00,109000,20240711,-16.51,64200,20240227,41.74,106600,-14.63,20250219,77200,17.88,20250102,109000,-16.51,20240711,66200,37.46,20240315,0.03,N,402340,100,141 억,,69298258,N,N,1611,N,00,N
20250305,151147,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,91200,2300,2,2.59,12445500600,137234,53.19,91400,92300,89500,115500,62300,88900,90688.17,51.89,0,13528,92100,90500,88900,87300,85700,89700,86500,141,26600,100,64000,100,1,133548056,121796,-9.98,0.83,12,0.10,-9137.00,110540.00,109000,20240711,-16.33,64200,20240227,42.06,106600,-14.45,20250219,77200,18.13,20250102,109000,-16.33,20240711,66200,37.76,20240315,0.03,N,402340,100,141 억,,69298258,N,N,966,N,00,N
20250305,141147,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,91100,2200,2,2.47,10038687750,110821,42.95,91400,92300,89500,115500,62300,88900,90584.71,51.89,0,12228,92100,90500,88900,87300,85700,89700,86500,141,26600,100,64000,100,1,133548056,121662,-9.97,0.82,12,0.08,-9137.00,110540.00,109000,20240711,-16.42,64200,20240227,41.90,106600,-14.54,20250219,77200,18.01,20250102,109000,-16.42,20240711,66200,37.61,20240315,0.03,N,402340,100,141 억,,69298258,N,N,966,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 161157 55 20.00 KOSPI200 금융 N N N Y 40 Y 90200 -800 5 -0.88 24367127350 270263 156.61 91400 91500 88900 118300 63700 91000 90160.76 51.91 0 6818 93733 92366 90933 89566 88133 91650 88850 141 27300 100 65520 100 1 133548056 120460 -9.87 0.82 12 0.20 -9137.00 110540.00 109000 20240711 -17.25 64200 20240227 40.50 106600 -15.38 20250219 77200 16.84 20250102 109000 -17.25 20240711 66200 36.25 20240315 0.03 N 402340 100 141 억 69328903 N N 4502 N 00 N
3 20250306 151158 55 20.00 KOSPI200 금융 N N N Y 40 Y 89550 -1450 5 -1.59 20017167650 221969 128.63 91400 91500 88900 118300 63700 91000 90180.01 51.91 0 8212 93733 92366 90933 89566 88133 91650 88850 141 27300 100 65520 100 1 133548056 119592 -9.80 0.81 12 0.17 -9137.00 110540.00 109000 20240711 -17.84 64200 20240227 39.49 106600 -15.99 20250219 77200 16.00 20250102 109000 -17.84 20240711 66200 35.27 20240315 0.03 N 402340 100 141 억 69328903 N N 1611 N 00 N
4 20250306 141157 55 20.00 KOSPI200 금융 N N N Y 40 Y 89900 -1100 5 -1.21 16127127850 178618 103.51 91400 91500 88900 118300 63700 91000 90288.37 51.91 0 644 93733 92366 90933 89566 88133 91650 88850 141 27300 100 65520 100 1 133548056 120060 -9.84 0.81 12 0.13 -9137.00 110540.00 109000 20240711 -17.52 64200 20240227 40.03 106600 -15.67 20250219 77200 16.45 20250102 109000 -17.52 20240711 66200 35.80 20240315 0.03 N 402340 100 141 억 69328903 N N 1611 N 00 N
5 20250306 131157 55 20.00 KOSPI200 금융 N N N Y 40 Y 90050 -950 5 -1.04 12299560350 136106 78.87 91400 91500 88900 118300 63700 91000 90367.51 51.91 0 -5129 93733 92366 90933 89566 88133 91650 88850 141 27300 100 65520 100 1 133548056 120260 -9.86 0.81 12 0.10 -9137.00 110540.00 109000 20240711 -17.39 64200 20240227 40.26 106600 -15.53 20250219 77200 16.65 20250102 109000 -17.39 20240711 66200 36.03 20240315 0.03 N 402340 100 141 억 69328903 N N 1611 N 00 N
6 20250306 121156 55 20.00 KOSPI200 금융 N N N Y 40 Y 90400 -600 5 -0.66 9835392650 108825 63.06 91400 91500 88900 118300 63700 91000 90378.06 51.91 0 -10304 93733 92366 90933 89566 88133 91650 88850 141 27300 100 65520 100 1 133548056 120727 -9.89 0.82 12 0.08 -9137.00 110540.00 109000 20240711 -17.06 64200 20240227 40.81 106600 -15.20 20250219 77200 17.10 20250102 109000 -17.06 20240711 66200 36.56 20240315 0.03 N 402340 100 141 억 69328903 N N 1611 N 00 N
7 20250306 111153 55 20.00 KOSPI200 금융 N N N Y 40 Y 90600 -400 5 -0.44 7966573500 88162 51.09 91400 91500 88900 118300 63700 91000 90362.89 51.91 0 -11839 93733 92366 90933 89566 88133 91650 88850 141 27300 100 65520 100 1 133548056 120995 -9.92 0.82 12 0.07 -9137.00 110540.00 109000 20240711 -16.88 64200 20240227 41.12 106600 -15.01 20250219 77200 17.36 20250102 109000 -16.88 20240711 66200 36.86 20240315 0.03 N 402340 100 141 억 69328903 N N 1611 N 00 N
8 20250306 101155 55 20.00 KOSPI200 금융 N N N Y 40 Y 90100 -900 5 -0.99 4800171450 53007 30.72 91400 91500 88900 118300 63700 91000 90557.31 51.91 0 -10642 93733 92366 90933 89566 88133 91650 88850 141 27300 100 65520 100 1 133548056 120327 -9.86 0.82 12 0.04 -9137.00 110540.00 109000 20240711 -17.34 64200 20240227 40.34 106600 -15.48 20250219 77200 16.71 20250102 109000 -17.34 20240711 66200 36.10 20240315 0.03 N 402340 100 141 억 69328903 N N 1611 N 00 N
9 20250306 091200 55 20.00 KOSPI200 금융 N N N Y 40 Y 91100 100 2 0.11 1086716100 11958 6.93 91400 91500 88900 118300 63700 91000 90877.75 51.91 0 -3189 93733 92366 90933 89566 88133 91650 88850 141 27300 100 65520 100 1 133548056 121662 -9.97 0.82 12 0.01 -9137.00 110540.00 109000 20240711 -16.42 64200 20240227 41.90 106600 -14.54 20250219 77200 18.01 20250102 109000 -16.42 20240711 66200 37.61 20240315 0.03 N 402340 100 141 억 69328903 N N 1611 N 00 N
10 20250305 161140 55 20.00 KOSPI200 금융 N N N Y 40 Y 91000 2100 2 2.36 15653096300 172439 66.84 91400 92300 89500 115500 62300 88900 90774.67 51.89 0 22614 92100 90500 88900 87300 85700 89700 86500 141 26600 100 64000 100 1 133548056 121529 -9.96 0.82 12 0.13 -9137.00 110540.00 109000 20240711 -16.51 64200 20240227 41.74 106600 -14.63 20250219 77200 17.88 20250102 109000 -16.51 20240711 66200 37.46 20240315 0.03 N 402340 100 141 억 69298258 N N 1611 N 00 N
11 20250305 151147 55 20.00 KOSPI200 금융 N N N Y 40 Y 91200 2300 2 2.59 12445500600 137234 53.19 91400 92300 89500 115500 62300 88900 90688.17 51.89 0 13528 92100 90500 88900 87300 85700 89700 86500 141 26600 100 64000 100 1 133548056 121796 -9.98 0.83 12 0.10 -9137.00 110540.00 109000 20240711 -16.33 64200 20240227 42.06 106600 -14.45 20250219 77200 18.13 20250102 109000 -16.33 20240711 66200 37.76 20240315 0.03 N 402340 100 141 억 69298258 N N 966 N 00 N
12 20250305 141147 55 20.00 KOSPI200 금융 N N N Y 40 Y 91100 2200 2 2.47 10038687750 110821 42.95 91400 92300 89500 115500 62300 88900 90584.71 51.89 0 12228 92100 90500 88900 87300 85700 89700 86500 141 26600 100 64000 100 1 133548056 121662 -9.97 0.82 12 0.08 -9137.00 110540.00 109000 20240711 -16.42 64200 20240227 41.90 106600 -14.54 20250219 77200 18.01 20250102 109000 -16.42 20240711 66200 37.61 20240315 0.03 N 402340 100 141 억 69298258 N N 966 N 00 N