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
175330/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
20250313,160859,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16420,-290,5,-1.74,20143927645,1228961,378.98,16600,16840,16200,21700,11700,16710,16391.02,36.15,0,295470,17156,16932,16616,16392,16076,17045,16505,9849,4990,5000,12690,10,1,193907972,31840,5.52,0.64,12,0.63,2975.00,25626.00,20500,20241203,-19.90,11390,20240411,44.16,20250,-18.91,20250207,15580,5.39,20250103,20500,-19.90,20241203,11390,44.16,20240411,0.05,N,175330,5000,9849 억,,70090271,N,N,10172,N,00,N
20250313,150900,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16360,-350,5,-2.09,17357942655,1059230,326.64,16600,16840,16200,21700,11700,16710,16387.32,36.15,0,288168,17156,16932,16616,16392,16076,17045,16505,9849,4990,5000,12690,10,1,193907972,31723,5.50,0.64,12,0.55,2975.00,25626.00,20500,20241203,-20.20,11390,20240411,43.63,20250,-19.21,20250207,15580,5.01,20250103,20500,-20.20,20241203,11390,43.63,20240411,0.05,N,175330,5000,9849 억,,70090271,N,N,348,N,00,N
20250313,140859,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16340,-370,5,-2.21,14573146120,889091,274.17,16600,16840,16200,21700,11700,16710,16391.06,36.15,0,213864,17156,16932,16616,16392,16076,17045,16505,9849,4990,5000,12690,10,1,193907972,31685,5.49,0.64,12,0.46,2975.00,25626.00,20500,20241203,-20.29,11390,20240411,43.46,20250,-19.31,20250207,15580,4.88,20250103,20500,-20.29,20241203,11390,43.46,20240411,0.05,N,175330,5000,9849 억,,70090271,N,N,348,N,00,N
20250313,130900,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16320,-390,5,-2.33,11314525500,689826,212.72,16600,16840,16200,21700,11700,16710,16402.00,36.15,0,155409,17156,16932,16616,16392,16076,17045,16505,9849,4990,5000,12690,10,1,193907972,31646,5.49,0.64,12,0.36,2975.00,25626.00,20500,20241203,-20.39,11390,20240411,43.28,20250,-19.41,20250207,15580,4.75,20250103,20500,-20.39,20241203,11390,43.28,20240411,0.05,N,175330,5000,9849 억,,70090271,N,N,348,N,00,N
20250313,120900,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16280,-430,5,-2.57,8531367785,518710,159.96,16600,16840,16270,21700,11700,16710,16447.28,36.15,0,98937,17156,16932,16616,16392,16076,17045,16505,9849,4990,5000,12690,10,1,193907972,31568,5.47,0.64,12,0.27,2975.00,25626.00,20500,20241203,-20.59,11390,20240411,42.93,20250,-19.60,20250207,15580,4.49,20250103,20500,-20.59,20241203,11390,42.93,20240411,0.05,N,175330,5000,9849 억,,70090271,N,N,348,N,00,N
20250313,110901,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16400,-310,5,-1.86,5655841945,342742,105.69,16600,16840,16280,21700,11700,16710,16501.75,36.15,0,29403,17156,16932,16616,16392,16076,17045,16505,9849,4990,5000,12690,10,1,193907972,31801,5.51,0.64,12,0.18,2975.00,25626.00,20500,20241203,-20.00,11390,20240411,43.99,20250,-19.01,20250207,15580,5.26,20250103,20500,-20.00,20241203,11390,43.99,20240411,0.05,N,175330,5000,9849 억,,70090271,N,N,348,N,00,N
20250313,100859,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16480,-230,5,-1.38,3026913940,182821,56.38,16600,16840,16280,21700,11700,16710,16556.71,36.15,0,-53,17156,16932,16616,16392,16076,17045,16505,9849,4990,5000,12690,10,1,193907972,31956,5.54,0.64,12,0.09,2975.00,25626.00,20500,20241203,-19.61,11390,20240411,44.69,20250,-18.62,20250207,15580,5.78,20250103,20500,-19.61,20241203,11390,44.69,20240411,0.05,N,175330,5000,9849 억,,70090271,N,N,348,N,00,N
20250313,090902,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16660,-50,5,-0.30,466761730,28050,8.65,16600,16840,16570,21700,11700,16710,16640.35,36.15,0,-3903,17156,16932,16616,16392,16076,17045,16505,9849,4990,5000,12690,10,1,193907972,32305,5.60,0.65,12,0.01,2975.00,25626.00,20500,20241203,-18.73,11390,20240411,46.27,20250,-17.73,20250207,15580,6.93,20250103,20500,-18.73,20241203,11390,46.27,20240411,0.05,N,175330,5000,9849 억,,70090271,N,N,348,N,00,N
20250312,160855,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16710,130,2,0.78,5351473965,322286,102.80,16300,16840,16300,21550,11610,16580,16604.72,36.10,0,105015,16993,16786,16493,16286,15993,16890,16390,9849,4970,5000,12600,10,1,193907972,32402,5.62,0.65,12,0.17,2975.00,25626.00,20500,20241203,-18.49,11390,20240411,46.71,20250,-17.48,20250207,15580,7.25,20250103,20500,-18.49,20241203,11390,46.71,20240411,0.05,N,175330,5000,9849 억,,70006708,N,N,336,N,00,N
20250312,150856,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16690,110,2,0.66,4584343825,276361,88.15,16300,16840,16300,21550,11610,16580,16588.24,36.10,0,83925,16993,16786,16493,16286,15993,16890,16390,9849,4970,5000,12600,10,1,193907972,32363,5.61,0.65,12,0.14,2975.00,25626.00,20500,20241203,-18.59,11390,20240411,46.53,20250,-17.58,20250207,15580,7.12,20250103,20500,-18.59,20241203,11390,46.53,20240411,0.05,N,175330,5000,9849 억,,70006708,N,N,983,N,00,N
20250312,140854,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16640,60,2,0.36,3729923965,225093,71.80,16300,16840,16300,21550,11610,16580,16570.59,36.10,0,59299,16993,16786,16493,16286,15993,16890,16390,9849,4970,5000,12600,10,1,193907972,32266,5.59,0.65,12,0.12,2975.00,25626.00,20500,20241203,-18.83,11390,20240411,46.09,20250,-17.83,20250207,15580,6.80,20250103,20500,-18.83,20241203,11390,46.09,20240411,0.05,N,175330,5000,9849 억,,70006708,N,N,983,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 160859 55 30.00 KOSPI200 금융 N N N Y 40 N 16420 -290 5 -1.74 20143927645 1228961 378.98 16600 16840 16200 21700 11700 16710 16391.02 36.15 0 295470 17156 16932 16616 16392 16076 17045 16505 9849 4990 5000 12690 10 1 193907972 31840 5.52 0.64 12 0.63 2975.00 25626.00 20500 20241203 -19.90 11390 20240411 44.16 20250 -18.91 20250207 15580 5.39 20250103 20500 -19.90 20241203 11390 44.16 20240411 0.05 N 175330 5000 9849 억 70090271 N N 10172 N 00 N
3 20250313 150900 55 30.00 KOSPI200 금융 N N N Y 40 N 16360 -350 5 -2.09 17357942655 1059230 326.64 16600 16840 16200 21700 11700 16710 16387.32 36.15 0 288168 17156 16932 16616 16392 16076 17045 16505 9849 4990 5000 12690 10 1 193907972 31723 5.50 0.64 12 0.55 2975.00 25626.00 20500 20241203 -20.20 11390 20240411 43.63 20250 -19.21 20250207 15580 5.01 20250103 20500 -20.20 20241203 11390 43.63 20240411 0.05 N 175330 5000 9849 억 70090271 N N 348 N 00 N
4 20250313 140859 55 30.00 KOSPI200 금융 N N N Y 40 N 16340 -370 5 -2.21 14573146120 889091 274.17 16600 16840 16200 21700 11700 16710 16391.06 36.15 0 213864 17156 16932 16616 16392 16076 17045 16505 9849 4990 5000 12690 10 1 193907972 31685 5.49 0.64 12 0.46 2975.00 25626.00 20500 20241203 -20.29 11390 20240411 43.46 20250 -19.31 20250207 15580 4.88 20250103 20500 -20.29 20241203 11390 43.46 20240411 0.05 N 175330 5000 9849 억 70090271 N N 348 N 00 N
5 20250313 130900 55 30.00 KOSPI200 금융 N N N Y 40 N 16320 -390 5 -2.33 11314525500 689826 212.72 16600 16840 16200 21700 11700 16710 16402.00 36.15 0 155409 17156 16932 16616 16392 16076 17045 16505 9849 4990 5000 12690 10 1 193907972 31646 5.49 0.64 12 0.36 2975.00 25626.00 20500 20241203 -20.39 11390 20240411 43.28 20250 -19.41 20250207 15580 4.75 20250103 20500 -20.39 20241203 11390 43.28 20240411 0.05 N 175330 5000 9849 억 70090271 N N 348 N 00 N
6 20250313 120900 55 30.00 KOSPI200 금융 N N N Y 40 N 16280 -430 5 -2.57 8531367785 518710 159.96 16600 16840 16270 21700 11700 16710 16447.28 36.15 0 98937 17156 16932 16616 16392 16076 17045 16505 9849 4990 5000 12690 10 1 193907972 31568 5.47 0.64 12 0.27 2975.00 25626.00 20500 20241203 -20.59 11390 20240411 42.93 20250 -19.60 20250207 15580 4.49 20250103 20500 -20.59 20241203 11390 42.93 20240411 0.05 N 175330 5000 9849 억 70090271 N N 348 N 00 N
7 20250313 110901 55 30.00 KOSPI200 금융 N N N Y 40 N 16400 -310 5 -1.86 5655841945 342742 105.69 16600 16840 16280 21700 11700 16710 16501.75 36.15 0 29403 17156 16932 16616 16392 16076 17045 16505 9849 4990 5000 12690 10 1 193907972 31801 5.51 0.64 12 0.18 2975.00 25626.00 20500 20241203 -20.00 11390 20240411 43.99 20250 -19.01 20250207 15580 5.26 20250103 20500 -20.00 20241203 11390 43.99 20240411 0.05 N 175330 5000 9849 억 70090271 N N 348 N 00 N
8 20250313 100859 55 30.00 KOSPI200 금융 N N N Y 40 N 16480 -230 5 -1.38 3026913940 182821 56.38 16600 16840 16280 21700 11700 16710 16556.71 36.15 0 -53 17156 16932 16616 16392 16076 17045 16505 9849 4990 5000 12690 10 1 193907972 31956 5.54 0.64 12 0.09 2975.00 25626.00 20500 20241203 -19.61 11390 20240411 44.69 20250 -18.62 20250207 15580 5.78 20250103 20500 -19.61 20241203 11390 44.69 20240411 0.05 N 175330 5000 9849 억 70090271 N N 348 N 00 N
9 20250313 090902 55 30.00 KOSPI200 금융 N N N Y 40 N 16660 -50 5 -0.30 466761730 28050 8.65 16600 16840 16570 21700 11700 16710 16640.35 36.15 0 -3903 17156 16932 16616 16392 16076 17045 16505 9849 4990 5000 12690 10 1 193907972 32305 5.60 0.65 12 0.01 2975.00 25626.00 20500 20241203 -18.73 11390 20240411 46.27 20250 -17.73 20250207 15580 6.93 20250103 20500 -18.73 20241203 11390 46.27 20240411 0.05 N 175330 5000 9849 억 70090271 N N 348 N 00 N
10 20250312 160855 55 30.00 KOSPI200 금융 N N N Y 40 N 16710 130 2 0.78 5351473965 322286 102.80 16300 16840 16300 21550 11610 16580 16604.72 36.10 0 105015 16993 16786 16493 16286 15993 16890 16390 9849 4970 5000 12600 10 1 193907972 32402 5.62 0.65 12 0.17 2975.00 25626.00 20500 20241203 -18.49 11390 20240411 46.71 20250 -17.48 20250207 15580 7.25 20250103 20500 -18.49 20241203 11390 46.71 20240411 0.05 N 175330 5000 9849 억 70006708 N N 336 N 00 N
11 20250312 150856 55 30.00 KOSPI200 금융 N N N Y 40 N 16690 110 2 0.66 4584343825 276361 88.15 16300 16840 16300 21550 11610 16580 16588.24 36.10 0 83925 16993 16786 16493 16286 15993 16890 16390 9849 4970 5000 12600 10 1 193907972 32363 5.61 0.65 12 0.14 2975.00 25626.00 20500 20241203 -18.59 11390 20240411 46.53 20250 -17.58 20250207 15580 7.12 20250103 20500 -18.59 20241203 11390 46.53 20240411 0.05 N 175330 5000 9849 억 70006708 N N 983 N 00 N
12 20250312 140854 55 30.00 KOSPI200 금융 N N N Y 40 N 16640 60 2 0.36 3729923965 225093 71.80 16300 16840 16300 21550 11610 16580 16570.59 36.10 0 59299 16993 16786 16493 16286 15993 16890 16390 9849 4970 5000 12600 10 1 193907972 32266 5.59 0.65 12 0.12 2975.00 25626.00 20500 20241203 -18.83 11390 20240411 46.09 20250 -17.83 20250207 15580 6.80 20250103 20500 -18.83 20241203 11390 46.09 20240411 0.05 N 175330 5000 9849 억 70006708 N N 983 N 00 N