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
105560/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
20250313,160750,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,78600,1700,2,2.21,222850831850,2825830,198.18,77400,79800,77300,99900,53900,76900,78862.14,75.34,0,561186,78833,77866,77133,76166,75433,77500,75800,20906,23000,5000,56900,100,1,393528423,309313,6.87,0.55,12,0.72,11440.00,143975.00,103900,20241025,-24.35,61900,20240229,26.98,93300,-15.76,20250205,76400,2.88,20250305,103900,-24.35,20241025,62000,26.77,20240419,0.14,N,105560,5000,20905 억,,296492242,N,N,27155,N,00,N
20250313,150751,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,78200,1300,2,1.69,158285809200,2004110,140.55,77400,79800,77300,99900,53900,76900,78980.61,75.34,0,402533,78833,77866,77133,76166,75433,77500,75800,20906,23000,5000,56900,100,1,393528423,307739,6.84,0.54,12,0.51,11440.00,143975.00,103900,20241025,-24.74,61900,20240229,26.33,93300,-16.18,20250205,76400,2.36,20250305,103900,-24.74,20241025,62000,26.13,20240419,0.14,N,105560,5000,20905 억,,296492242,N,N,1995,N,00,N
20250313,140750,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,78500,1600,2,2.08,134636110250,1702766,119.42,77400,79800,77300,99900,53900,76900,79069.08,75.34,0,426410,78833,77866,77133,76166,75433,77500,75800,20906,23000,5000,56900,100,1,393528423,308920,6.86,0.55,12,0.43,11440.00,143975.00,103900,20241025,-24.45,61900,20240229,26.82,93300,-15.86,20250205,76400,2.75,20250305,103900,-24.45,20241025,62000,26.61,20240419,0.14,N,105560,5000,20905 억,,296492242,N,N,1995,N,00,N
20250313,130751,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,79400,2500,2,3.25,114154626150,1443127,101.21,77400,79800,77300,99900,53900,76900,79102.29,75.34,0,445717,78833,77866,77133,76166,75433,77500,75800,20906,23000,5000,56900,100,1,393528423,312462,6.94,0.55,12,0.37,11440.00,143975.00,103900,20241025,-23.58,61900,20240229,28.27,93300,-14.90,20250205,76400,3.93,20250305,103900,-23.58,20241025,62000,28.06,20240419,0.14,N,105560,5000,20905 억,,296492242,N,N,1995,N,00,N
20250313,120751,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,79600,2700,2,3.51,92864125800,1174845,82.39,77400,79800,77300,99900,53900,76900,79043.75,75.34,0,460617,78833,77866,77133,76166,75433,77500,75800,20906,23000,5000,56900,100,1,393528423,313249,6.96,0.55,12,0.30,11440.00,143975.00,103900,20241025,-23.39,61900,20240229,28.59,93300,-14.68,20250205,76400,4.19,20250305,103900,-23.39,20241025,62000,28.39,20240419,0.14,N,105560,5000,20905 억,,296492242,N,N,1995,N,00,N
20250313,110751,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,79600,2700,2,3.51,77477191400,981648,68.84,77400,79800,77300,99900,53900,76900,78925.66,75.34,0,412517,78833,77866,77133,76166,75433,77500,75800,20906,23000,5000,56900,100,1,393528423,313249,6.96,0.55,12,0.25,11440.00,143975.00,103900,20241025,-23.39,61900,20240229,28.59,93300,-14.68,20250205,76400,4.19,20250305,103900,-23.39,20241025,62000,28.39,20240419,0.14,N,105560,5000,20905 억,,296492242,N,N,1995,N,00,N
20250313,100750,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,79300,2400,2,3.12,51745769950,658169,46.16,77400,79700,77300,99900,53900,76900,78620.83,75.34,0,288903,78833,77866,77133,76166,75433,77500,75800,20906,23000,5000,56900,100,1,393528423,312068,6.93,0.55,12,0.17,11440.00,143975.00,103900,20241025,-23.68,61900,20240229,28.11,93300,-15.01,20250205,76400,3.80,20250305,103900,-23.68,20241025,62000,27.90,20240419,0.14,N,105560,5000,20905 억,,296492242,N,N,1995,N,00,N
20250313,090752,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,78200,1300,2,1.69,15795558600,203232,14.25,77400,78300,77300,99900,53900,76900,77721.86,75.34,0,103054,78833,77866,77133,76166,75433,77500,75800,20906,23000,5000,56900,100,1,393528423,307739,6.84,0.54,12,0.05,11440.00,143975.00,103900,20241025,-24.74,61900,20240229,26.33,93300,-16.18,20250205,76400,2.36,20250305,103900,-24.74,20241025,62000,26.13,20240419,0.14,N,105560,5000,20905 억,,296492242,N,N,1995,N,00,N
20250312,160746,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,76900,-500,5,-0.65,109562858350,1423592,113.06,77800,78100,76400,100600,54200,77400,76962.25,75.42,0,-80572,79200,78300,77400,76500,75600,77850,76050,20906,23200,5000,57270,100,1,393528423,302623,6.72,0.53,12,0.36,11440.00,143975.00,103900,20241025,-25.99,60900,20240228,26.27,93300,-17.58,20250205,76400,0.65,20250312,103900,-25.99,20241025,62000,24.03,20240419,0.14,N,105560,5000,20905 억,,296799772,N,N,1984,N,00,N
20250312,150748,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,76900,-500,5,-0.65,96942623850,1259455,100.03,77800,78100,76400,100600,54200,77400,76971.80,75.42,0,-54112,79200,78300,77400,76500,75600,77850,76050,20906,23200,5000,57270,100,1,393528423,302623,6.72,0.53,12,0.32,11440.00,143975.00,103900,20241025,-25.99,60900,20240228,26.27,93300,-17.58,20250205,76400,0.65,20250312,103900,-25.99,20241025,62000,24.03,20240419,0.14,N,105560,5000,20905 억,,296799772,N,N,2781,N,00,N
20250312,140746,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,76500,-900,5,-1.16,80150242900,1040457,82.63,77800,78100,76400,100600,54200,77400,77033.60,75.42,0,-55422,79200,78300,77400,76500,75600,77850,76050,20906,23200,5000,57270,100,1,393528423,301049,6.69,0.53,12,0.26,11440.00,143975.00,103900,20241025,-26.37,60900,20240228,25.62,93300,-18.01,20250205,76400,0.13,20250312,103900,-26.37,20241025,62000,23.39,20240419,0.14,N,105560,5000,20905 억,,296799772,N,N,2781,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 160750 55 20.00 KOSPI200 금융 N N N Y 40 Y 78600 1700 2 2.21 222850831850 2825830 198.18 77400 79800 77300 99900 53900 76900 78862.14 75.34 0 561186 78833 77866 77133 76166 75433 77500 75800 20906 23000 5000 56900 100 1 393528423 309313 6.87 0.55 12 0.72 11440.00 143975.00 103900 20241025 -24.35 61900 20240229 26.98 93300 -15.76 20250205 76400 2.88 20250305 103900 -24.35 20241025 62000 26.77 20240419 0.14 N 105560 5000 20905 억 296492242 N N 27155 N 00 N
3 20250313 150751 55 20.00 KOSPI200 금융 N N N Y 40 Y 78200 1300 2 1.69 158285809200 2004110 140.55 77400 79800 77300 99900 53900 76900 78980.61 75.34 0 402533 78833 77866 77133 76166 75433 77500 75800 20906 23000 5000 56900 100 1 393528423 307739 6.84 0.54 12 0.51 11440.00 143975.00 103900 20241025 -24.74 61900 20240229 26.33 93300 -16.18 20250205 76400 2.36 20250305 103900 -24.74 20241025 62000 26.13 20240419 0.14 N 105560 5000 20905 억 296492242 N N 1995 N 00 N
4 20250313 140750 55 20.00 KOSPI200 금융 N N N Y 40 Y 78500 1600 2 2.08 134636110250 1702766 119.42 77400 79800 77300 99900 53900 76900 79069.08 75.34 0 426410 78833 77866 77133 76166 75433 77500 75800 20906 23000 5000 56900 100 1 393528423 308920 6.86 0.55 12 0.43 11440.00 143975.00 103900 20241025 -24.45 61900 20240229 26.82 93300 -15.86 20250205 76400 2.75 20250305 103900 -24.45 20241025 62000 26.61 20240419 0.14 N 105560 5000 20905 억 296492242 N N 1995 N 00 N
5 20250313 130751 55 20.00 KOSPI200 금융 N N N Y 40 Y 79400 2500 2 3.25 114154626150 1443127 101.21 77400 79800 77300 99900 53900 76900 79102.29 75.34 0 445717 78833 77866 77133 76166 75433 77500 75800 20906 23000 5000 56900 100 1 393528423 312462 6.94 0.55 12 0.37 11440.00 143975.00 103900 20241025 -23.58 61900 20240229 28.27 93300 -14.90 20250205 76400 3.93 20250305 103900 -23.58 20241025 62000 28.06 20240419 0.14 N 105560 5000 20905 억 296492242 N N 1995 N 00 N
6 20250313 120751 55 20.00 KOSPI200 금융 N N N Y 40 Y 79600 2700 2 3.51 92864125800 1174845 82.39 77400 79800 77300 99900 53900 76900 79043.75 75.34 0 460617 78833 77866 77133 76166 75433 77500 75800 20906 23000 5000 56900 100 1 393528423 313249 6.96 0.55 12 0.30 11440.00 143975.00 103900 20241025 -23.39 61900 20240229 28.59 93300 -14.68 20250205 76400 4.19 20250305 103900 -23.39 20241025 62000 28.39 20240419 0.14 N 105560 5000 20905 억 296492242 N N 1995 N 00 N
7 20250313 110751 55 20.00 KOSPI200 금융 N N N Y 40 Y 79600 2700 2 3.51 77477191400 981648 68.84 77400 79800 77300 99900 53900 76900 78925.66 75.34 0 412517 78833 77866 77133 76166 75433 77500 75800 20906 23000 5000 56900 100 1 393528423 313249 6.96 0.55 12 0.25 11440.00 143975.00 103900 20241025 -23.39 61900 20240229 28.59 93300 -14.68 20250205 76400 4.19 20250305 103900 -23.39 20241025 62000 28.39 20240419 0.14 N 105560 5000 20905 억 296492242 N N 1995 N 00 N
8 20250313 100750 55 20.00 KOSPI200 금융 N N N Y 40 Y 79300 2400 2 3.12 51745769950 658169 46.16 77400 79700 77300 99900 53900 76900 78620.83 75.34 0 288903 78833 77866 77133 76166 75433 77500 75800 20906 23000 5000 56900 100 1 393528423 312068 6.93 0.55 12 0.17 11440.00 143975.00 103900 20241025 -23.68 61900 20240229 28.11 93300 -15.01 20250205 76400 3.80 20250305 103900 -23.68 20241025 62000 27.90 20240419 0.14 N 105560 5000 20905 억 296492242 N N 1995 N 00 N
9 20250313 090752 55 20.00 KOSPI200 금융 N N N Y 40 Y 78200 1300 2 1.69 15795558600 203232 14.25 77400 78300 77300 99900 53900 76900 77721.86 75.34 0 103054 78833 77866 77133 76166 75433 77500 75800 20906 23000 5000 56900 100 1 393528423 307739 6.84 0.54 12 0.05 11440.00 143975.00 103900 20241025 -24.74 61900 20240229 26.33 93300 -16.18 20250205 76400 2.36 20250305 103900 -24.74 20241025 62000 26.13 20240419 0.14 N 105560 5000 20905 억 296492242 N N 1995 N 00 N
10 20250312 160746 55 20.00 KOSPI200 금융 N N N Y 40 Y 76900 -500 5 -0.65 109562858350 1423592 113.06 77800 78100 76400 100600 54200 77400 76962.25 75.42 0 -80572 79200 78300 77400 76500 75600 77850 76050 20906 23200 5000 57270 100 1 393528423 302623 6.72 0.53 12 0.36 11440.00 143975.00 103900 20241025 -25.99 60900 20240228 26.27 93300 -17.58 20250205 76400 0.65 20250312 103900 -25.99 20241025 62000 24.03 20240419 0.14 N 105560 5000 20905 억 296799772 N N 1984 N 00 N
11 20250312 150748 55 20.00 KOSPI200 금융 N N N Y 40 Y 76900 -500 5 -0.65 96942623850 1259455 100.03 77800 78100 76400 100600 54200 77400 76971.80 75.42 0 -54112 79200 78300 77400 76500 75600 77850 76050 20906 23200 5000 57270 100 1 393528423 302623 6.72 0.53 12 0.32 11440.00 143975.00 103900 20241025 -25.99 60900 20240228 26.27 93300 -17.58 20250205 76400 0.65 20250312 103900 -25.99 20241025 62000 24.03 20240419 0.14 N 105560 5000 20905 억 296799772 N N 2781 N 00 N
12 20250312 140746 55 20.00 KOSPI200 금융 N N N Y 40 Y 76500 -900 5 -1.16 80150242900 1040457 82.63 77800 78100 76400 100600 54200 77400 77033.60 75.42 0 -55422 79200 78300 77400 76500 75600 77850 76050 20906 23200 5000 57270 100 1 393528423 301049 6.69 0.53 12 0.26 11440.00 143975.00 103900 20241025 -26.37 60900 20240228 25.62 93300 -18.01 20250205 76400 0.13 20250312 103900 -26.37 20241025 62000 23.39 20240419 0.14 N 105560 5000 20905 억 296799772 N N 2781 N 00 N