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
138930/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
20250313,160833,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10320,-220,5,-2.09,21423917055,2072232,275.70,10450,10630,10270,13700,7380,10540,10338.57,41.63,0,462285,10866,10702,10476,10312,10086,10785,10395,16297,3160,5000,8220,10,1,318383519,32857,5.23,0.33,12,0.65,1972.00,31746.00,12300,20250131,-16.10,7440,20240229,38.71,12300,-16.10,20250131,10100,2.18,20250310,12300,-16.10,20250131,7440,38.71,20240415,0.09,N,138930,5000,16296 억,,132549181,N,N,16818,N,00,N
20250313,150834,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10310,-230,5,-2.18,15846686200,1531768,203.79,10450,10630,10270,13700,7380,10540,10345.36,41.63,0,226669,10866,10702,10476,10312,10086,10785,10395,16297,3160,5000,8220,10,1,318383519,32825,5.23,0.32,12,0.48,1972.00,31746.00,12300,20250131,-16.18,7440,20240229,38.58,12300,-16.18,20250131,10100,2.08,20250310,12300,-16.18,20250131,7440,38.58,20240415,0.09,N,138930,5000,16296 억,,132549181,N,N,1020,N,00,N
20250313,140833,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10300,-240,5,-2.28,12978535380,1253471,166.77,10450,10630,10270,13700,7380,10540,10354.08,41.63,0,148355,10866,10702,10476,10312,10086,10785,10395,16297,3160,5000,8220,10,1,318383519,32794,5.22,0.32,12,0.39,1972.00,31746.00,12300,20250131,-16.26,7440,20240229,38.44,12300,-16.26,20250131,10100,1.98,20250310,12300,-16.26,20250131,7440,38.44,20240415,0.09,N,138930,5000,16296 억,,132549181,N,N,1020,N,00,N
20250313,130834,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10310,-230,5,-2.18,10012026800,966008,128.52,10450,10630,10270,13700,7380,10540,10364.33,41.63,0,47253,10866,10702,10476,10312,10086,10785,10395,16297,3160,5000,8220,10,1,318383519,32825,5.23,0.32,12,0.30,1972.00,31746.00,12300,20250131,-16.18,7440,20240229,38.58,12300,-16.18,20250131,10100,2.08,20250310,12300,-16.18,20250131,7440,38.58,20240415,0.09,N,138930,5000,16296 억,,132549181,N,N,1020,N,00,N
20250313,120834,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10280,-260,5,-2.47,7665398250,738056,98.19,10450,10630,10280,13700,7380,10540,10385.93,41.63,0,-29331,10866,10702,10476,10312,10086,10785,10395,16297,3160,5000,8220,10,1,318383519,32730,5.21,0.32,12,0.23,1972.00,31746.00,12300,20250131,-16.42,7440,20240229,38.17,12300,-16.42,20250131,10100,1.78,20250310,12300,-16.42,20250131,7440,38.17,20240415,0.09,N,138930,5000,16296 억,,132549181,N,N,1020,N,00,N
20250313,110835,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10360,-180,5,-1.71,5458034575,524305,69.76,10450,10630,10350,13700,7380,10540,10410.04,41.63,0,-48310,10866,10702,10476,10312,10086,10785,10395,16297,3160,5000,8220,10,1,318383519,32985,5.25,0.33,12,0.16,1972.00,31746.00,12300,20250131,-15.77,7440,20240229,39.25,12300,-15.77,20250131,10100,2.57,20250310,12300,-15.77,20250131,7440,39.25,20240415,0.09,N,138930,5000,16296 억,,132549181,N,N,1020,N,00,N
20250313,100832,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10370,-170,5,-1.61,2817782620,269806,35.90,10450,10630,10370,13700,7380,10540,10443.74,41.63,0,-51637,10866,10702,10476,10312,10086,10785,10395,16297,3160,5000,8220,10,1,318383519,33016,5.26,0.33,12,0.08,1972.00,31746.00,12300,20250131,-15.69,7440,20240229,39.38,12300,-15.69,20250131,10100,2.67,20250310,12300,-15.69,20250131,7440,39.38,20240415,0.09,N,138930,5000,16296 억,,132549181,N,N,1020,N,00,N
20250313,090835,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10460,-80,5,-0.76,533871210,50797,6.76,10450,10630,10450,13700,7380,10540,10509.90,41.63,0,-27419,10866,10702,10476,10312,10086,10785,10395,16297,3160,5000,8220,10,1,318383519,33303,5.30,0.33,12,0.02,1972.00,31746.00,12300,20250131,-14.96,7440,20240229,40.59,12300,-14.96,20250131,10100,3.56,20250310,12300,-14.96,20250131,7440,40.59,20240415,0.09,N,138930,5000,16296 억,,132549181,N,N,1020,N,00,N
20250312,160829,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10540,190,2,1.84,7904064645,751423,87.97,10250,10640,10250,13450,7250,10350,10518.79,41.63,0,67596,10610,10480,10290,10160,9970,10545,10225,16297,3100,5000,8070,10,1,318383519,33558,5.34,0.33,12,0.24,1972.00,31746.00,12300,20250131,-14.31,7320,20240228,43.99,12300,-14.31,20250131,10100,4.36,20250310,12300,-14.31,20250131,7440,41.67,20240415,0.08,N,138930,5000,16296 억,,132533921,N,N,994,N,00,N
20250312,150830,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10550,200,2,1.93,7151580445,680040,79.61,10250,10640,10250,13450,7250,10350,10516.41,41.63,0,87178,10610,10480,10290,10160,9970,10545,10225,16297,3100,5000,8070,10,1,318383519,33589,5.35,0.33,12,0.21,1972.00,31746.00,12300,20250131,-14.23,7320,20240228,44.13,12300,-14.23,20250131,10100,4.46,20250310,12300,-14.23,20250131,7440,41.80,20240415,0.08,N,138930,5000,16296 억,,132533921,N,N,1650,N,00,N
20250312,140828,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10480,130,2,1.26,6164714465,586229,68.63,10250,10640,10250,13450,7250,10350,10515.88,41.63,0,60615,10610,10480,10290,10160,9970,10545,10225,16297,3100,5000,8070,10,1,318383519,33367,5.31,0.33,12,0.18,1972.00,31746.00,12300,20250131,-14.80,7320,20240228,43.17,12300,-14.80,20250131,10100,3.76,20250310,12300,-14.80,20250131,7440,40.86,20240415,0.08,N,138930,5000,16296 억,,132533921,N,N,1650,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 160833 55 30.00 KOSPI200 금융 N N N Y 40 N 10320 -220 5 -2.09 21423917055 2072232 275.70 10450 10630 10270 13700 7380 10540 10338.57 41.63 0 462285 10866 10702 10476 10312 10086 10785 10395 16297 3160 5000 8220 10 1 318383519 32857 5.23 0.33 12 0.65 1972.00 31746.00 12300 20250131 -16.10 7440 20240229 38.71 12300 -16.10 20250131 10100 2.18 20250310 12300 -16.10 20250131 7440 38.71 20240415 0.09 N 138930 5000 16296 억 132549181 N N 16818 N 00 N
3 20250313 150834 55 30.00 KOSPI200 금융 N N N Y 40 N 10310 -230 5 -2.18 15846686200 1531768 203.79 10450 10630 10270 13700 7380 10540 10345.36 41.63 0 226669 10866 10702 10476 10312 10086 10785 10395 16297 3160 5000 8220 10 1 318383519 32825 5.23 0.32 12 0.48 1972.00 31746.00 12300 20250131 -16.18 7440 20240229 38.58 12300 -16.18 20250131 10100 2.08 20250310 12300 -16.18 20250131 7440 38.58 20240415 0.09 N 138930 5000 16296 억 132549181 N N 1020 N 00 N
4 20250313 140833 55 30.00 KOSPI200 금융 N N N Y 40 N 10300 -240 5 -2.28 12978535380 1253471 166.77 10450 10630 10270 13700 7380 10540 10354.08 41.63 0 148355 10866 10702 10476 10312 10086 10785 10395 16297 3160 5000 8220 10 1 318383519 32794 5.22 0.32 12 0.39 1972.00 31746.00 12300 20250131 -16.26 7440 20240229 38.44 12300 -16.26 20250131 10100 1.98 20250310 12300 -16.26 20250131 7440 38.44 20240415 0.09 N 138930 5000 16296 억 132549181 N N 1020 N 00 N
5 20250313 130834 55 30.00 KOSPI200 금융 N N N Y 40 N 10310 -230 5 -2.18 10012026800 966008 128.52 10450 10630 10270 13700 7380 10540 10364.33 41.63 0 47253 10866 10702 10476 10312 10086 10785 10395 16297 3160 5000 8220 10 1 318383519 32825 5.23 0.32 12 0.30 1972.00 31746.00 12300 20250131 -16.18 7440 20240229 38.58 12300 -16.18 20250131 10100 2.08 20250310 12300 -16.18 20250131 7440 38.58 20240415 0.09 N 138930 5000 16296 억 132549181 N N 1020 N 00 N
6 20250313 120834 55 30.00 KOSPI200 금융 N N N Y 40 N 10280 -260 5 -2.47 7665398250 738056 98.19 10450 10630 10280 13700 7380 10540 10385.93 41.63 0 -29331 10866 10702 10476 10312 10086 10785 10395 16297 3160 5000 8220 10 1 318383519 32730 5.21 0.32 12 0.23 1972.00 31746.00 12300 20250131 -16.42 7440 20240229 38.17 12300 -16.42 20250131 10100 1.78 20250310 12300 -16.42 20250131 7440 38.17 20240415 0.09 N 138930 5000 16296 억 132549181 N N 1020 N 00 N
7 20250313 110835 55 30.00 KOSPI200 금융 N N N Y 40 N 10360 -180 5 -1.71 5458034575 524305 69.76 10450 10630 10350 13700 7380 10540 10410.04 41.63 0 -48310 10866 10702 10476 10312 10086 10785 10395 16297 3160 5000 8220 10 1 318383519 32985 5.25 0.33 12 0.16 1972.00 31746.00 12300 20250131 -15.77 7440 20240229 39.25 12300 -15.77 20250131 10100 2.57 20250310 12300 -15.77 20250131 7440 39.25 20240415 0.09 N 138930 5000 16296 억 132549181 N N 1020 N 00 N
8 20250313 100832 55 30.00 KOSPI200 금융 N N N Y 40 N 10370 -170 5 -1.61 2817782620 269806 35.90 10450 10630 10370 13700 7380 10540 10443.74 41.63 0 -51637 10866 10702 10476 10312 10086 10785 10395 16297 3160 5000 8220 10 1 318383519 33016 5.26 0.33 12 0.08 1972.00 31746.00 12300 20250131 -15.69 7440 20240229 39.38 12300 -15.69 20250131 10100 2.67 20250310 12300 -15.69 20250131 7440 39.38 20240415 0.09 N 138930 5000 16296 억 132549181 N N 1020 N 00 N
9 20250313 090835 55 30.00 KOSPI200 금융 N N N Y 40 N 10460 -80 5 -0.76 533871210 50797 6.76 10450 10630 10450 13700 7380 10540 10509.90 41.63 0 -27419 10866 10702 10476 10312 10086 10785 10395 16297 3160 5000 8220 10 1 318383519 33303 5.30 0.33 12 0.02 1972.00 31746.00 12300 20250131 -14.96 7440 20240229 40.59 12300 -14.96 20250131 10100 3.56 20250310 12300 -14.96 20250131 7440 40.59 20240415 0.09 N 138930 5000 16296 억 132549181 N N 1020 N 00 N
10 20250312 160829 55 30.00 KOSPI200 금융 N N N Y 40 N 10540 190 2 1.84 7904064645 751423 87.97 10250 10640 10250 13450 7250 10350 10518.79 41.63 0 67596 10610 10480 10290 10160 9970 10545 10225 16297 3100 5000 8070 10 1 318383519 33558 5.34 0.33 12 0.24 1972.00 31746.00 12300 20250131 -14.31 7320 20240228 43.99 12300 -14.31 20250131 10100 4.36 20250310 12300 -14.31 20250131 7440 41.67 20240415 0.08 N 138930 5000 16296 억 132533921 N N 994 N 00 N
11 20250312 150830 55 30.00 KOSPI200 금융 N N N Y 40 N 10550 200 2 1.93 7151580445 680040 79.61 10250 10640 10250 13450 7250 10350 10516.41 41.63 0 87178 10610 10480 10290 10160 9970 10545 10225 16297 3100 5000 8070 10 1 318383519 33589 5.35 0.33 12 0.21 1972.00 31746.00 12300 20250131 -14.23 7320 20240228 44.13 12300 -14.23 20250131 10100 4.46 20250310 12300 -14.23 20250131 7440 41.80 20240415 0.08 N 138930 5000 16296 억 132533921 N N 1650 N 00 N
12 20250312 140828 55 30.00 KOSPI200 금융 N N N Y 40 N 10480 130 2 1.26 6164714465 586229 68.63 10250 10640 10250 13450 7250 10350 10515.88 41.63 0 60615 10610 10480 10290 10160 9970 10545 10225 16297 3100 5000 8070 10 1 318383519 33367 5.31 0.33 12 0.18 1972.00 31746.00 12300 20250131 -14.80 7320 20240228 43.17 12300 -14.80 20250131 10100 3.76 20250310 12300 -14.80 20250131 7440 40.86 20240415 0.08 N 138930 5000 16296 억 132533921 N N 1650 N 00 N