ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003030/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
20250313,160139,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,277500,-500,5,-0.18,8663399250,30797,48.88,278000,291000,266000,361000,195000,278000,281319.12,7.71,0,-4588,297666,287832,279666,269832,261666,283750,265750,207,83000,5000,205720,500,1,4141657,11493,4.05,0.64,12,0.74,68482.00,434617.00,292500,20250306,-5.13,143100,20240805,93.92,292500,-5.13,20250306,176500,57.22,20250106,292500,-5.13,20250306,143100,93.92,20240805,0.37,N,003030,5000,207 억,,319439,N,N,150,N,00,N
20250313,150140,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,278000,0,3,0.00,8273411250,29392,46.65,278000,291000,266000,361000,195000,278000,281485.14,7.71,0,-4127,297666,287832,279666,269832,261666,283750,265750,207,83000,5000,205720,500,1,4141657,11514,4.06,0.64,12,0.71,68482.00,434617.00,292500,20250306,-4.96,143100,20240805,94.27,292500,-4.96,20250306,176500,57.51,20250106,292500,-4.96,20250306,143100,94.27,20240805,0.37,N,003030,5000,207 억,,319439,N,N,5,N,00,N
20250313,140140,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,279000,1000,2,0.36,7521312750,26677,42.34,278000,291000,266000,361000,195000,278000,281939.98,7.71,0,-3992,297666,287832,279666,269832,261666,283750,265750,207,83000,5000,205720,500,1,4141657,11555,4.07,0.64,12,0.64,68482.00,434617.00,292500,20250306,-4.62,143100,20240805,94.97,292500,-4.62,20250306,176500,58.07,20250106,292500,-4.62,20250306,143100,94.97,20240805,0.37,N,003030,5000,207 억,,319439,N,N,5,N,00,N
20250313,130139,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,282500,4500,2,1.62,6952930750,24648,39.12,278000,291000,266000,361000,195000,278000,282089.04,7.71,0,-3330,297666,287832,279666,269832,261666,283750,265750,207,83000,5000,205720,500,1,4141657,11700,4.13,0.65,12,0.60,68482.00,434617.00,292500,20250306,-3.42,143100,20240805,97.41,292500,-3.42,20250306,176500,60.06,20250106,292500,-3.42,20250306,143100,97.41,20240805,0.37,N,003030,5000,207 억,,319439,N,N,5,N,00,N
20250313,120139,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,285500,7500,2,2.70,6409133000,22731,36.08,278000,291000,266000,361000,195000,278000,281955.61,7.71,0,-2724,297666,287832,279666,269832,261666,283750,265750,207,83000,5000,205720,500,1,4141657,11824,4.17,0.66,12,0.55,68482.00,434617.00,292500,20250306,-2.39,143100,20240805,99.51,292500,-2.39,20250306,176500,61.76,20250106,292500,-2.39,20250306,143100,99.51,20240805,0.37,N,003030,5000,207 억,,319439,N,N,5,N,00,N
20250313,110139,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,289000,11000,2,3.96,4577744500,16379,25.99,278000,289000,266000,361000,195000,278000,279488.64,7.71,0,-3196,297666,287832,279666,269832,261666,283750,265750,207,83000,5000,205720,500,1,4141657,11969,4.22,0.66,12,0.40,68482.00,434617.00,292500,20250306,-1.20,143100,20240805,101.96,292500,-1.20,20250306,176500,63.74,20250106,292500,-1.20,20250306,143100,101.96,20240805,0.37,N,003030,5000,207 억,,319439,N,N,5,N,00,N
20250313,100139,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,277500,-500,5,-0.18,2177089250,7969,12.65,278000,283500,266000,361000,195000,278000,273194.79,7.71,0,-1128,297666,287832,279666,269832,261666,283750,265750,207,83000,5000,205720,500,1,4141657,11493,4.05,0.64,12,0.19,68482.00,434617.00,292500,20250306,-5.13,143100,20240805,93.92,292500,-5.13,20250306,176500,57.22,20250106,292500,-5.13,20250306,143100,93.92,20240805,0.37,N,003030,5000,207 억,,319439,N,N,5,N,00,N
20250313,090140,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,275000,-3000,5,-1.08,106332000,385,0.61,278000,278000,273000,361000,195000,278000,276187.01,7.71,0,-117,297666,287832,279666,269832,261666,283750,265750,207,83000,5000,205720,500,1,4141657,11390,4.02,0.63,12,0.01,68482.00,434617.00,292500,20250306,-5.98,143100,20240805,92.17,292500,-5.98,20250306,176500,55.81,20250106,292500,-5.98,20250306,143100,92.17,20240805,0.37,N,003030,5000,207 억,,319439,N,N,5,N,00,N
20250312,160139,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,278000,13000,2,4.91,17679363750,62921,331.48,279500,289500,271500,344500,185500,265000,280977.95,7.69,0,-100,280333,272666,266333,258666,252333,276500,262500,207,79500,5000,196100,500,1,4141657,11514,4.06,0.64,12,1.52,68482.00,434617.00,292500,20250306,-4.96,143100,20240805,94.27,292500,-4.96,20250306,176500,57.51,20250106,292500,-4.96,20250306,143100,94.27,20240805,0.31,N,003030,5000,207 억,,318654,N,N,5,N,00,N
20250312,150140,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,278500,13500,2,5.09,17214886500,61249,322.67,279500,289500,271500,344500,185500,265000,281064.48,7.69,0,376,280333,272666,266333,258666,252333,276500,262500,207,79500,5000,196100,500,1,4141657,11535,4.07,0.64,12,1.48,68482.00,434617.00,292500,20250306,-4.79,143100,20240805,94.62,292500,-4.79,20250306,176500,57.79,20250106,292500,-4.79,20250306,143100,94.62,20240805,0.31,N,003030,5000,207 억,,318654,N,N,29,N,00,N
20250312,140139,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,277500,12500,2,4.72,15669133000,55682,293.34,279500,289500,271500,344500,185500,265000,281404.51,7.69,0,1303,280333,272666,266333,258666,252333,276500,262500,207,79500,5000,196100,500,1,4141657,11493,4.05,0.64,12,1.34,68482.00,434617.00,292500,20250306,-5.13,143100,20240805,93.92,292500,-5.13,20250306,176500,57.22,20250106,292500,-5.13,20250306,143100,93.92,20240805,0.31,N,003030,5000,207 억,,318654,N,N,29,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 20250313 160139 55 60.00 KOSPI200 금융 N N N Y 60 N 277500 -500 5 -0.18 8663399250 30797 48.88 278000 291000 266000 361000 195000 278000 281319.12 7.71 0 -4588 297666 287832 279666 269832 261666 283750 265750 207 83000 5000 205720 500 1 4141657 11493 4.05 0.64 12 0.74 68482.00 434617.00 292500 20250306 -5.13 143100 20240805 93.92 292500 -5.13 20250306 176500 57.22 20250106 292500 -5.13 20250306 143100 93.92 20240805 0.37 N 003030 5000 207 억 319439 N N 150 N 00 N
3 20250313 150140 55 60.00 KOSPI200 금융 N N N Y 60 N 278000 0 3 0.00 8273411250 29392 46.65 278000 291000 266000 361000 195000 278000 281485.14 7.71 0 -4127 297666 287832 279666 269832 261666 283750 265750 207 83000 5000 205720 500 1 4141657 11514 4.06 0.64 12 0.71 68482.00 434617.00 292500 20250306 -4.96 143100 20240805 94.27 292500 -4.96 20250306 176500 57.51 20250106 292500 -4.96 20250306 143100 94.27 20240805 0.37 N 003030 5000 207 억 319439 N N 5 N 00 N
4 20250313 140140 55 60.00 KOSPI200 금융 N N N Y 60 N 279000 1000 2 0.36 7521312750 26677 42.34 278000 291000 266000 361000 195000 278000 281939.98 7.71 0 -3992 297666 287832 279666 269832 261666 283750 265750 207 83000 5000 205720 500 1 4141657 11555 4.07 0.64 12 0.64 68482.00 434617.00 292500 20250306 -4.62 143100 20240805 94.97 292500 -4.62 20250306 176500 58.07 20250106 292500 -4.62 20250306 143100 94.97 20240805 0.37 N 003030 5000 207 억 319439 N N 5 N 00 N
5 20250313 130139 55 60.00 KOSPI200 금융 N N N Y 60 N 282500 4500 2 1.62 6952930750 24648 39.12 278000 291000 266000 361000 195000 278000 282089.04 7.71 0 -3330 297666 287832 279666 269832 261666 283750 265750 207 83000 5000 205720 500 1 4141657 11700 4.13 0.65 12 0.60 68482.00 434617.00 292500 20250306 -3.42 143100 20240805 97.41 292500 -3.42 20250306 176500 60.06 20250106 292500 -3.42 20250306 143100 97.41 20240805 0.37 N 003030 5000 207 억 319439 N N 5 N 00 N
6 20250313 120139 55 60.00 KOSPI200 금융 N N N Y 60 N 285500 7500 2 2.70 6409133000 22731 36.08 278000 291000 266000 361000 195000 278000 281955.61 7.71 0 -2724 297666 287832 279666 269832 261666 283750 265750 207 83000 5000 205720 500 1 4141657 11824 4.17 0.66 12 0.55 68482.00 434617.00 292500 20250306 -2.39 143100 20240805 99.51 292500 -2.39 20250306 176500 61.76 20250106 292500 -2.39 20250306 143100 99.51 20240805 0.37 N 003030 5000 207 억 319439 N N 5 N 00 N
7 20250313 110139 55 60.00 KOSPI200 금융 N N N Y 60 N 289000 11000 2 3.96 4577744500 16379 25.99 278000 289000 266000 361000 195000 278000 279488.64 7.71 0 -3196 297666 287832 279666 269832 261666 283750 265750 207 83000 5000 205720 500 1 4141657 11969 4.22 0.66 12 0.40 68482.00 434617.00 292500 20250306 -1.20 143100 20240805 101.96 292500 -1.20 20250306 176500 63.74 20250106 292500 -1.20 20250306 143100 101.96 20240805 0.37 N 003030 5000 207 억 319439 N N 5 N 00 N
8 20250313 100139 55 60.00 KOSPI200 금융 N N N Y 60 N 277500 -500 5 -0.18 2177089250 7969 12.65 278000 283500 266000 361000 195000 278000 273194.79 7.71 0 -1128 297666 287832 279666 269832 261666 283750 265750 207 83000 5000 205720 500 1 4141657 11493 4.05 0.64 12 0.19 68482.00 434617.00 292500 20250306 -5.13 143100 20240805 93.92 292500 -5.13 20250306 176500 57.22 20250106 292500 -5.13 20250306 143100 93.92 20240805 0.37 N 003030 5000 207 억 319439 N N 5 N 00 N
9 20250313 090140 55 60.00 KOSPI200 금융 N N N Y 60 N 275000 -3000 5 -1.08 106332000 385 0.61 278000 278000 273000 361000 195000 278000 276187.01 7.71 0 -117 297666 287832 279666 269832 261666 283750 265750 207 83000 5000 205720 500 1 4141657 11390 4.02 0.63 12 0.01 68482.00 434617.00 292500 20250306 -5.98 143100 20240805 92.17 292500 -5.98 20250306 176500 55.81 20250106 292500 -5.98 20250306 143100 92.17 20240805 0.37 N 003030 5000 207 억 319439 N N 5 N 00 N
10 20250312 160139 55 60.00 KOSPI200 금융 N N N Y 60 N 278000 13000 2 4.91 17679363750 62921 331.48 279500 289500 271500 344500 185500 265000 280977.95 7.69 0 -100 280333 272666 266333 258666 252333 276500 262500 207 79500 5000 196100 500 1 4141657 11514 4.06 0.64 12 1.52 68482.00 434617.00 292500 20250306 -4.96 143100 20240805 94.27 292500 -4.96 20250306 176500 57.51 20250106 292500 -4.96 20250306 143100 94.27 20240805 0.31 N 003030 5000 207 억 318654 N N 5 N 00 N
11 20250312 150140 55 60.00 KOSPI200 금융 N N N Y 60 N 278500 13500 2 5.09 17214886500 61249 322.67 279500 289500 271500 344500 185500 265000 281064.48 7.69 0 376 280333 272666 266333 258666 252333 276500 262500 207 79500 5000 196100 500 1 4141657 11535 4.07 0.64 12 1.48 68482.00 434617.00 292500 20250306 -4.79 143100 20240805 94.62 292500 -4.79 20250306 176500 57.79 20250106 292500 -4.79 20250306 143100 94.62 20240805 0.31 N 003030 5000 207 억 318654 N N 29 N 00 N
12 20250312 140139 55 60.00 KOSPI200 금융 N N N Y 60 N 277500 12500 2 4.72 15669133000 55682 293.34 279500 289500 271500 344500 185500 265000 281404.51 7.69 0 1303 280333 272666 266333 258666 252333 276500 262500 207 79500 5000 196100 500 1 4141657 11493 4.05 0.64 12 1.34 68482.00 434617.00 292500 20250306 -5.13 143100 20240805 93.92 292500 -5.13 20250306 176500 57.22 20250106 292500 -5.13 20250306 143100 93.92 20240805 0.31 N 003030 5000 207 억 318654 N N 29 N 00 N