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
489790/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
20250306,161306,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,48900,-50,5,-0.10,91663293625,1844414,118.66,49150,51300,48150,63600,34300,48950,49698.65,21.22,0,-105909,51283,50116,48433,47266,45583,50700,47850,252,14650,500,34260,50,1,50488390,24689,0.00,0.00,12,3.65,0.00,0.00,54500,20250214,-10.28,28400,20241220,72.18,54500,-10.28,20250214,29100,68.04,20250203,54500,-10.28,20250214,28400,72.18,20241220,3.78,N,489790,500,252 억,,10714759,N,N,14224,N,00,N
20250306,151307,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,48900,-50,5,-0.10,89123429050,1792500,115.32,49150,51300,48150,63600,34300,48950,49720.19,21.22,0,-120567,51283,50116,48433,47266,45583,50700,47850,252,14650,500,34260,50,1,50488390,24689,0.00,0.00,12,3.55,0.00,0.00,54500,20250214,-10.28,28400,20241220,72.18,54500,-10.28,20250214,29100,68.04,20250203,54500,-10.28,20250214,28400,72.18,20241220,3.78,N,489790,500,252 억,,10714759,N,N,3260,N,00,N
20250306,141306,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,49850,900,2,1.84,74443764550,1496465,96.28,49150,51300,48150,63600,34300,48950,49746.42,21.22,0,-104647,51283,50116,48433,47266,45583,50700,47850,252,14650,500,34260,50,1,50488390,25168,0.00,0.00,12,2.96,0.00,0.00,54500,20250214,-8.53,28400,20241220,75.53,54500,-8.53,20250214,29100,71.31,20250203,54500,-8.53,20250214,28400,75.53,20241220,3.78,N,489790,500,252 억,,10714759,N,N,3260,N,00,N
20250306,131306,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,49800,850,2,1.74,45046639325,913772,58.79,49150,50200,48150,63600,34300,48950,49297.47,21.22,0,-106727,51283,50116,48433,47266,45583,50700,47850,252,14650,500,34260,50,1,50488390,25143,0.00,0.00,12,1.81,0.00,0.00,54500,20250214,-8.62,28400,20241220,75.35,54500,-8.62,20250214,29100,71.13,20250203,54500,-8.62,20250214,28400,75.35,20241220,3.78,N,489790,500,252 억,,10714759,N,N,3260,N,00,N
20250306,121305,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,49450,500,2,1.02,40390979050,819684,52.74,49150,50200,48150,63600,34300,48950,49276.29,21.22,0,-87353,51283,50116,48433,47266,45583,50700,47850,252,14650,500,34260,50,1,50488390,24967,0.00,0.00,12,1.62,0.00,0.00,54500,20250214,-9.27,28400,20241220,74.12,54500,-9.27,20250214,29100,69.93,20250203,54500,-9.27,20250214,28400,74.12,20241220,3.78,N,489790,500,252 억,,10714759,N,N,3260,N,00,N
20250306,111301,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,50100,1150,2,2.35,33673636625,684448,44.03,49150,50100,48150,63600,34300,48950,49198.25,21.22,0,-58894,51283,50116,48433,47266,45583,50700,47850,252,14650,500,34260,100,1,50488390,25295,0.00,0.00,12,1.36,0.00,0.00,54500,20250214,-8.07,28400,20241220,76.41,54500,-8.07,20250214,29100,72.16,20250203,54500,-8.07,20250214,28400,76.41,20241220,3.78,N,489790,500,252 억,,10714759,N,N,3260,N,00,N
20250306,101304,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,49200,250,2,0.51,18599086075,380853,24.50,49150,49450,48150,63600,34300,48950,48835.33,21.22,0,-47867,51283,50116,48433,47266,45583,50700,47850,252,14650,500,34260,50,1,50488390,24840,0.00,0.00,12,0.75,0.00,0.00,54500,20250214,-9.72,28400,20241220,73.24,54500,-9.72,20250214,29100,69.07,20250203,54500,-9.72,20250214,28400,73.24,20241220,3.78,N,489790,500,252 억,,10714759,N,N,3260,N,00,N
20250306,091310,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,48350,-600,5,-1.23,5873368000,120853,7.78,49150,49250,48150,63600,34300,48950,48599.22,21.22,0,-41816,51283,50116,48433,47266,45583,50700,47850,252,14650,500,34260,50,1,50488390,24411,0.00,0.00,12,0.24,0.00,0.00,54500,20250214,-11.28,28400,20241220,70.25,54500,-11.28,20250214,29100,66.15,20250203,54500,-11.28,20250214,28400,70.25,20241220,3.78,N,489790,500,252 억,,10714759,N,N,3260,N,00,N
20250305,161248,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,48950,1600,2,3.38,74912813500,1544732,149.53,47950,49600,46750,61500,33150,47350,48494.14,21.41,0,-67244,49583,48466,47633,46516,45683,49025,47075,252,14150,500,33140,50,1,50488390,24714,0.00,0.00,12,3.06,0.00,0.00,54500,20250214,-10.18,28400,20241220,72.36,54500,-10.18,20250214,29100,68.21,20250203,54500,-10.18,20250214,28400,72.36,20241220,3.76,N,489790,500,252 억,,10809452,N,N,3260,N,00,N
20250305,151255,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,48950,1600,2,3.38,71798108000,1481088,143.37,47950,49600,46750,61500,33150,47350,48477.02,21.41,0,-58317,49583,48466,47633,46516,45683,49025,47075,252,14150,500,33140,50,1,50488390,24714,0.00,0.00,12,2.93,0.00,0.00,54500,20250214,-10.18,28400,20241220,72.36,54500,-10.18,20250214,29100,68.21,20250203,54500,-10.18,20250214,28400,72.36,20241220,3.76,N,489790,500,252 억,,10809452,N,N,6896,N,00,N
20250305,141256,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,48800,1450,2,3.06,63524071250,1311948,127.00,47950,49600,46750,61500,33150,47350,48420.11,21.41,0,-12957,49583,48466,47633,46516,45683,49025,47075,252,14150,500,33140,50,1,50488390,24638,0.00,0.00,12,2.60,0.00,0.00,54500,20250214,-10.46,28400,20241220,71.83,54500,-10.46,20250214,29100,67.70,20250203,54500,-10.46,20250214,28400,71.83,20241220,3.76,N,489790,500,252 억,,10809452,N,N,6896,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 161306 57 100.00 KOSPI200 금융 N N N N N 48900 -50 5 -0.10 91663293625 1844414 118.66 49150 51300 48150 63600 34300 48950 49698.65 21.22 0 -105909 51283 50116 48433 47266 45583 50700 47850 252 14650 500 34260 50 1 50488390 24689 0.00 0.00 12 3.65 0.00 0.00 54500 20250214 -10.28 28400 20241220 72.18 54500 -10.28 20250214 29100 68.04 20250203 54500 -10.28 20250214 28400 72.18 20241220 3.78 N 489790 500 252 억 10714759 N N 14224 N 00 N
3 20250306 151307 57 100.00 KOSPI200 금융 N N N N N 48900 -50 5 -0.10 89123429050 1792500 115.32 49150 51300 48150 63600 34300 48950 49720.19 21.22 0 -120567 51283 50116 48433 47266 45583 50700 47850 252 14650 500 34260 50 1 50488390 24689 0.00 0.00 12 3.55 0.00 0.00 54500 20250214 -10.28 28400 20241220 72.18 54500 -10.28 20250214 29100 68.04 20250203 54500 -10.28 20250214 28400 72.18 20241220 3.78 N 489790 500 252 억 10714759 N N 3260 N 00 N
4 20250306 141306 57 100.00 KOSPI200 금융 N N N N N 49850 900 2 1.84 74443764550 1496465 96.28 49150 51300 48150 63600 34300 48950 49746.42 21.22 0 -104647 51283 50116 48433 47266 45583 50700 47850 252 14650 500 34260 50 1 50488390 25168 0.00 0.00 12 2.96 0.00 0.00 54500 20250214 -8.53 28400 20241220 75.53 54500 -8.53 20250214 29100 71.31 20250203 54500 -8.53 20250214 28400 75.53 20241220 3.78 N 489790 500 252 억 10714759 N N 3260 N 00 N
5 20250306 131306 57 100.00 KOSPI200 금융 N N N N N 49800 850 2 1.74 45046639325 913772 58.79 49150 50200 48150 63600 34300 48950 49297.47 21.22 0 -106727 51283 50116 48433 47266 45583 50700 47850 252 14650 500 34260 50 1 50488390 25143 0.00 0.00 12 1.81 0.00 0.00 54500 20250214 -8.62 28400 20241220 75.35 54500 -8.62 20250214 29100 71.13 20250203 54500 -8.62 20250214 28400 75.35 20241220 3.78 N 489790 500 252 억 10714759 N N 3260 N 00 N
6 20250306 121305 57 100.00 KOSPI200 금융 N N N N N 49450 500 2 1.02 40390979050 819684 52.74 49150 50200 48150 63600 34300 48950 49276.29 21.22 0 -87353 51283 50116 48433 47266 45583 50700 47850 252 14650 500 34260 50 1 50488390 24967 0.00 0.00 12 1.62 0.00 0.00 54500 20250214 -9.27 28400 20241220 74.12 54500 -9.27 20250214 29100 69.93 20250203 54500 -9.27 20250214 28400 74.12 20241220 3.78 N 489790 500 252 억 10714759 N N 3260 N 00 N
7 20250306 111301 57 100.00 KOSPI200 금융 N N N N N 50100 1150 2 2.35 33673636625 684448 44.03 49150 50100 48150 63600 34300 48950 49198.25 21.22 0 -58894 51283 50116 48433 47266 45583 50700 47850 252 14650 500 34260 100 1 50488390 25295 0.00 0.00 12 1.36 0.00 0.00 54500 20250214 -8.07 28400 20241220 76.41 54500 -8.07 20250214 29100 72.16 20250203 54500 -8.07 20250214 28400 76.41 20241220 3.78 N 489790 500 252 억 10714759 N N 3260 N 00 N
8 20250306 101304 57 100.00 KOSPI200 금융 N N N N N 49200 250 2 0.51 18599086075 380853 24.50 49150 49450 48150 63600 34300 48950 48835.33 21.22 0 -47867 51283 50116 48433 47266 45583 50700 47850 252 14650 500 34260 50 1 50488390 24840 0.00 0.00 12 0.75 0.00 0.00 54500 20250214 -9.72 28400 20241220 73.24 54500 -9.72 20250214 29100 69.07 20250203 54500 -9.72 20250214 28400 73.24 20241220 3.78 N 489790 500 252 억 10714759 N N 3260 N 00 N
9 20250306 091310 57 100.00 KOSPI200 금융 N N N N N 48350 -600 5 -1.23 5873368000 120853 7.78 49150 49250 48150 63600 34300 48950 48599.22 21.22 0 -41816 51283 50116 48433 47266 45583 50700 47850 252 14650 500 34260 50 1 50488390 24411 0.00 0.00 12 0.24 0.00 0.00 54500 20250214 -11.28 28400 20241220 70.25 54500 -11.28 20250214 29100 66.15 20250203 54500 -11.28 20250214 28400 70.25 20241220 3.78 N 489790 500 252 억 10714759 N N 3260 N 00 N
10 20250305 161248 57 100.00 KOSPI200 금융 N N N N N 48950 1600 2 3.38 74912813500 1544732 149.53 47950 49600 46750 61500 33150 47350 48494.14 21.41 0 -67244 49583 48466 47633 46516 45683 49025 47075 252 14150 500 33140 50 1 50488390 24714 0.00 0.00 12 3.06 0.00 0.00 54500 20250214 -10.18 28400 20241220 72.36 54500 -10.18 20250214 29100 68.21 20250203 54500 -10.18 20250214 28400 72.36 20241220 3.76 N 489790 500 252 억 10809452 N N 3260 N 00 N
11 20250305 151255 57 100.00 KOSPI200 금융 N N N N N 48950 1600 2 3.38 71798108000 1481088 143.37 47950 49600 46750 61500 33150 47350 48477.02 21.41 0 -58317 49583 48466 47633 46516 45683 49025 47075 252 14150 500 33140 50 1 50488390 24714 0.00 0.00 12 2.93 0.00 0.00 54500 20250214 -10.18 28400 20241220 72.36 54500 -10.18 20250214 29100 68.21 20250203 54500 -10.18 20250214 28400 72.36 20241220 3.76 N 489790 500 252 억 10809452 N N 6896 N 00 N
12 20250305 141256 57 100.00 KOSPI200 금융 N N N N N 48800 1450 2 3.06 63524071250 1311948 127.00 47950 49600 46750 61500 33150 47350 48420.11 21.41 0 -12957 49583 48466 47633 46516 45683 49025 47075 252 14150 500 33140 50 1 50488390 24638 0.00 0.00 12 2.60 0.00 0.00 54500 20250214 -10.46 28400 20241220 71.83 54500 -10.46 20250214 29100 67.70 20250203 54500 -10.46 20250214 28400 71.83 20241220 3.76 N 489790 500 252 억 10809452 N N 6896 N 00 N