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
034730/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
20250313,160420,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137100,100,2,0.07,27564803700,200189,137.77,137100,140300,136700,178100,95900,137000,137694.75,23.95,0,-42294,138800,137900,137100,136200,135400,137500,135800,160,41100,200,104120,100,1,72502703,99401,-13.06,0.45,12,0.28,-10496.00,307557.00,199100,20240305,-31.14,127600,20241209,7.45,153500,-10.68,20250219,130700,4.90,20250102,196600,-30.26,20240322,127600,7.45,20241209,0.31,N,034730,200,160 억,,17366941,N,N,3408,N,00,N
20250313,150421,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,136800,-200,5,-0.15,20370490350,147700,101.65,137100,140300,136700,178100,95900,137000,137918.01,23.95,0,-21403,138800,137900,137100,136200,135400,137500,135800,160,41100,200,104120,100,1,72502703,99184,-13.03,0.44,12,0.20,-10496.00,307557.00,199100,20240305,-31.29,127600,20241209,7.21,153500,-10.88,20250219,130700,4.67,20250102,196600,-30.42,20240322,127600,7.21,20241209,0.31,N,034730,200,160 억,,17366941,N,N,369,N,00,N
20250313,140420,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137100,100,2,0.07,16982172150,122956,84.62,137100,140300,136800,178100,95900,137000,138115.85,23.95,0,-18153,138800,137900,137100,136200,135400,137500,135800,160,41100,200,104120,100,1,72502703,99401,-13.06,0.45,12,0.17,-10496.00,307557.00,199100,20240305,-31.14,127600,20241209,7.45,153500,-10.68,20250219,130700,4.90,20250102,196600,-30.26,20240322,127600,7.45,20241209,0.31,N,034730,200,160 억,,17366941,N,N,369,N,00,N
20250313,130420,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137000,0,3,0.00,14283831450,103265,71.07,137100,140300,137000,178100,95900,137000,138322.10,23.95,0,-15139,138800,137900,137100,136200,135400,137500,135800,160,41100,200,104120,100,1,72502703,99329,-13.05,0.45,12,0.14,-10496.00,307557.00,199100,20240305,-31.19,127600,20241209,7.37,153500,-10.75,20250219,130700,4.82,20250102,196600,-30.32,20240322,127600,7.37,20241209,0.31,N,034730,200,160 억,,17366941,N,N,369,N,00,N
20250313,120421,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137600,600,2,0.44,11246288850,81165,55.86,137100,140300,137100,178100,95900,137000,138560.82,23.95,0,-5171,138800,137900,137100,136200,135400,137500,135800,160,41100,200,104120,100,1,72502703,99764,-13.11,0.45,12,0.11,-10496.00,307557.00,199100,20240305,-30.89,127600,20241209,7.84,153500,-10.36,20250219,130700,5.28,20250102,196600,-30.01,20240322,127600,7.84,20241209,0.31,N,034730,200,160 억,,17366941,N,N,369,N,00,N
20250313,110420,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,138200,1200,2,0.88,8783046050,63278,43.55,137100,140300,137100,178100,95900,137000,138800.94,23.95,0,471,138800,137900,137100,136200,135400,137500,135800,160,41100,200,104120,100,1,72502703,100199,-13.17,0.45,12,0.09,-10496.00,307557.00,199100,20240305,-30.59,127600,20241209,8.31,153500,-9.97,20250219,130700,5.74,20250102,196600,-29.70,20240322,127600,8.31,20241209,0.31,N,034730,200,160 억,,17366941,N,N,369,N,00,N
20250313,100420,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,138400,1400,2,1.02,6734988500,48478,33.36,137100,140300,137100,178100,95900,137000,138928.76,23.95,0,2971,138800,137900,137100,136200,135400,137500,135800,160,41100,200,104120,100,1,72502703,100344,-13.19,0.45,12,0.07,-10496.00,307557.00,199100,20240305,-30.49,127600,20241209,8.46,153500,-9.84,20250219,130700,5.89,20250102,196600,-29.60,20240322,127600,8.46,20241209,0.31,N,034730,200,160 억,,17366941,N,N,369,N,00,N
20250313,090421,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137400,400,2,0.29,542671700,3952,2.72,137100,137800,137100,178100,95900,137000,137315.71,23.95,0,-1283,138800,137900,137100,136200,135400,137500,135800,160,41100,200,104120,100,1,72502703,99619,-13.09,0.45,12,0.01,-10496.00,307557.00,199100,20240305,-30.99,127600,20241209,7.68,153500,-10.49,20250219,130700,5.13,20250102,196600,-30.11,20240322,127600,7.68,20241209,0.31,N,034730,200,160 억,,17366941,N,N,369,N,00,N
20250312,160418,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137000,0,3,0.00,19847710600,145049,122.62,137100,138000,136300,178100,95900,137000,136834.22,23.98,0,-24055,139933,138466,137033,135566,134133,137750,134850,160,41100,200,104120,100,1,72502703,99329,-13.05,0.45,12,0.20,-10496.00,307557.00,199100,20240305,-31.19,127600,20241209,7.37,153500,-10.75,20250219,130700,4.82,20250102,196600,-30.32,20240322,127600,7.37,20241209,0.31,N,034730,200,160 억,,17384513,N,N,369,N,00,N
20250312,150419,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,136700,-300,5,-0.22,17966718900,131310,111.01,137100,138000,136300,178100,95900,137000,136826.74,23.98,0,-23545,139933,138466,137033,135566,134133,137750,134850,160,41100,200,104120,100,1,72502703,99111,-13.02,0.44,12,0.18,-10496.00,307557.00,199100,20240305,-31.34,127600,20241209,7.13,153500,-10.94,20250219,130700,4.59,20250102,196600,-30.47,20240322,127600,7.13,20241209,0.31,N,034730,200,160 억,,17384513,N,N,260,N,00,N
20250312,140418,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,136500,-500,5,-0.36,14684910350,107299,90.71,137100,138000,136300,178100,95900,137000,136859.71,23.98,0,-17534,139933,138466,137033,135566,134133,137750,134850,160,41100,200,104120,100,1,72502703,98966,-13.00,0.44,12,0.15,-10496.00,307557.00,199100,20240305,-31.44,127600,20241209,6.97,153500,-11.07,20250219,130700,4.44,20250102,196600,-30.57,20240322,127600,6.97,20241209,0.31,N,034730,200,160 억,,17384513,N,N,260,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 160420 55 20.00 KOSPI200 금융 N N N Y 40 Y 137100 100 2 0.07 27564803700 200189 137.77 137100 140300 136700 178100 95900 137000 137694.75 23.95 0 -42294 138800 137900 137100 136200 135400 137500 135800 160 41100 200 104120 100 1 72502703 99401 -13.06 0.45 12 0.28 -10496.00 307557.00 199100 20240305 -31.14 127600 20241209 7.45 153500 -10.68 20250219 130700 4.90 20250102 196600 -30.26 20240322 127600 7.45 20241209 0.31 N 034730 200 160 억 17366941 N N 3408 N 00 N
3 20250313 150421 55 20.00 KOSPI200 금융 N N N Y 40 Y 136800 -200 5 -0.15 20370490350 147700 101.65 137100 140300 136700 178100 95900 137000 137918.01 23.95 0 -21403 138800 137900 137100 136200 135400 137500 135800 160 41100 200 104120 100 1 72502703 99184 -13.03 0.44 12 0.20 -10496.00 307557.00 199100 20240305 -31.29 127600 20241209 7.21 153500 -10.88 20250219 130700 4.67 20250102 196600 -30.42 20240322 127600 7.21 20241209 0.31 N 034730 200 160 억 17366941 N N 369 N 00 N
4 20250313 140420 55 20.00 KOSPI200 금융 N N N Y 40 Y 137100 100 2 0.07 16982172150 122956 84.62 137100 140300 136800 178100 95900 137000 138115.85 23.95 0 -18153 138800 137900 137100 136200 135400 137500 135800 160 41100 200 104120 100 1 72502703 99401 -13.06 0.45 12 0.17 -10496.00 307557.00 199100 20240305 -31.14 127600 20241209 7.45 153500 -10.68 20250219 130700 4.90 20250102 196600 -30.26 20240322 127600 7.45 20241209 0.31 N 034730 200 160 억 17366941 N N 369 N 00 N
5 20250313 130420 55 20.00 KOSPI200 금융 N N N Y 40 Y 137000 0 3 0.00 14283831450 103265 71.07 137100 140300 137000 178100 95900 137000 138322.10 23.95 0 -15139 138800 137900 137100 136200 135400 137500 135800 160 41100 200 104120 100 1 72502703 99329 -13.05 0.45 12 0.14 -10496.00 307557.00 199100 20240305 -31.19 127600 20241209 7.37 153500 -10.75 20250219 130700 4.82 20250102 196600 -30.32 20240322 127600 7.37 20241209 0.31 N 034730 200 160 억 17366941 N N 369 N 00 N
6 20250313 120421 55 20.00 KOSPI200 금융 N N N Y 40 Y 137600 600 2 0.44 11246288850 81165 55.86 137100 140300 137100 178100 95900 137000 138560.82 23.95 0 -5171 138800 137900 137100 136200 135400 137500 135800 160 41100 200 104120 100 1 72502703 99764 -13.11 0.45 12 0.11 -10496.00 307557.00 199100 20240305 -30.89 127600 20241209 7.84 153500 -10.36 20250219 130700 5.28 20250102 196600 -30.01 20240322 127600 7.84 20241209 0.31 N 034730 200 160 억 17366941 N N 369 N 00 N
7 20250313 110420 55 20.00 KOSPI200 금융 N N N Y 40 Y 138200 1200 2 0.88 8783046050 63278 43.55 137100 140300 137100 178100 95900 137000 138800.94 23.95 0 471 138800 137900 137100 136200 135400 137500 135800 160 41100 200 104120 100 1 72502703 100199 -13.17 0.45 12 0.09 -10496.00 307557.00 199100 20240305 -30.59 127600 20241209 8.31 153500 -9.97 20250219 130700 5.74 20250102 196600 -29.70 20240322 127600 8.31 20241209 0.31 N 034730 200 160 억 17366941 N N 369 N 00 N
8 20250313 100420 55 20.00 KOSPI200 금융 N N N Y 40 Y 138400 1400 2 1.02 6734988500 48478 33.36 137100 140300 137100 178100 95900 137000 138928.76 23.95 0 2971 138800 137900 137100 136200 135400 137500 135800 160 41100 200 104120 100 1 72502703 100344 -13.19 0.45 12 0.07 -10496.00 307557.00 199100 20240305 -30.49 127600 20241209 8.46 153500 -9.84 20250219 130700 5.89 20250102 196600 -29.60 20240322 127600 8.46 20241209 0.31 N 034730 200 160 억 17366941 N N 369 N 00 N
9 20250313 090421 55 20.00 KOSPI200 금융 N N N Y 40 Y 137400 400 2 0.29 542671700 3952 2.72 137100 137800 137100 178100 95900 137000 137315.71 23.95 0 -1283 138800 137900 137100 136200 135400 137500 135800 160 41100 200 104120 100 1 72502703 99619 -13.09 0.45 12 0.01 -10496.00 307557.00 199100 20240305 -30.99 127600 20241209 7.68 153500 -10.49 20250219 130700 5.13 20250102 196600 -30.11 20240322 127600 7.68 20241209 0.31 N 034730 200 160 억 17366941 N N 369 N 00 N
10 20250312 160418 55 20.00 KOSPI200 금융 N N N Y 40 Y 137000 0 3 0.00 19847710600 145049 122.62 137100 138000 136300 178100 95900 137000 136834.22 23.98 0 -24055 139933 138466 137033 135566 134133 137750 134850 160 41100 200 104120 100 1 72502703 99329 -13.05 0.45 12 0.20 -10496.00 307557.00 199100 20240305 -31.19 127600 20241209 7.37 153500 -10.75 20250219 130700 4.82 20250102 196600 -30.32 20240322 127600 7.37 20241209 0.31 N 034730 200 160 억 17384513 N N 369 N 00 N
11 20250312 150419 55 20.00 KOSPI200 금융 N N N Y 40 Y 136700 -300 5 -0.22 17966718900 131310 111.01 137100 138000 136300 178100 95900 137000 136826.74 23.98 0 -23545 139933 138466 137033 135566 134133 137750 134850 160 41100 200 104120 100 1 72502703 99111 -13.02 0.44 12 0.18 -10496.00 307557.00 199100 20240305 -31.34 127600 20241209 7.13 153500 -10.94 20250219 130700 4.59 20250102 196600 -30.47 20240322 127600 7.13 20241209 0.31 N 034730 200 160 억 17384513 N N 260 N 00 N
12 20250312 140418 55 20.00 KOSPI200 금융 N N N Y 40 Y 136500 -500 5 -0.36 14684910350 107299 90.71 137100 138000 136300 178100 95900 137000 136859.71 23.98 0 -17534 139933 138466 137033 135566 134133 137750 134850 160 41100 200 104120 100 1 72502703 98966 -13.00 0.44 12 0.15 -10496.00 307557.00 199100 20240305 -31.44 127600 20241209 6.97 153500 -11.07 20250219 130700 4.44 20250102 196600 -30.57 20240322 127600 6.97 20241209 0.31 N 034730 200 160 억 17384513 N N 260 N 00 N