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
267250/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
20250313,161039,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,75100,100,2,0.13,17649492000,235683,193.57,76200,76300,74000,97500,52500,75000,74885.67,20.86,0,-51307,76933,75966,74733,73766,72533,76450,74250,814,22500,1000,57000,100,1,78993085,59324,22.43,0.76,12,0.30,3348.00,98960.00,88200,20250206,-14.85,59400,20240419,26.43,88200,-14.85,20250206,72400,3.73,20250304,88200,-14.85,20250206,59400,26.43,20240419,0.14,N,267250,1000,814 억,,16480656,N,N,4445,N,00,N
20250313,151039,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,74500,-500,5,-0.67,9173362800,122788,100.85,76200,76300,74000,97500,52500,75000,74708.95,20.86,0,-37661,76933,75966,74733,73766,72533,76450,74250,814,22500,1000,57000,100,1,78993085,58850,22.25,0.75,12,0.16,3348.00,98960.00,88200,20250206,-15.53,59400,20240419,25.42,88200,-15.53,20250206,72400,2.90,20250304,88200,-15.53,20250206,59400,25.42,20240419,0.14,N,267250,1000,814 억,,16480656,N,N,117,N,00,N
20250313,141039,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,74400,-600,5,-0.80,7409497000,99090,81.38,76200,76300,74000,97500,52500,75000,74775.43,20.86,0,-33029,76933,75966,74733,73766,72533,76450,74250,814,22500,1000,57000,100,1,78993085,58771,22.22,0.75,12,0.13,3348.00,98960.00,88200,20250206,-15.65,59400,20240419,25.25,88200,-15.65,20250206,72400,2.76,20250304,88200,-15.65,20250206,59400,25.25,20240419,0.14,N,267250,1000,814 억,,16480656,N,N,117,N,00,N
20250313,131039,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,74300,-700,5,-0.93,6655724500,88945,73.05,76200,76300,74000,97500,52500,75000,74829.66,20.86,0,-29663,76933,75966,74733,73766,72533,76450,74250,814,22500,1000,57000,100,1,78993085,58692,22.19,0.75,12,0.11,3348.00,98960.00,88200,20250206,-15.76,59400,20240419,25.08,88200,-15.76,20250206,72400,2.62,20250304,88200,-15.76,20250206,59400,25.08,20240419,0.14,N,267250,1000,814 억,,16480656,N,N,117,N,00,N
20250313,121039,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,74500,-500,5,-0.67,5396124100,71979,59.12,76200,76300,74300,97500,52500,75000,74968.03,20.86,0,-22038,76933,75966,74733,73766,72533,76450,74250,814,22500,1000,57000,100,1,78993085,58850,22.25,0.75,12,0.09,3348.00,98960.00,88200,20250206,-15.53,59400,20240419,25.42,88200,-15.53,20250206,72400,2.90,20250304,88200,-15.53,20250206,59400,25.42,20240419,0.14,N,267250,1000,814 억,,16480656,N,N,117,N,00,N
20250313,111041,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,74800,-200,5,-0.27,4588180200,61138,50.21,76200,76300,74500,97500,52500,75000,75046.29,20.86,0,-17431,76933,75966,74733,73766,72533,76450,74250,814,22500,1000,57000,100,1,78993085,59087,22.34,0.76,12,0.08,3348.00,98960.00,88200,20250206,-15.19,59400,20240419,25.93,88200,-15.19,20250206,72400,3.31,20250304,88200,-15.19,20250206,59400,25.93,20240419,0.14,N,267250,1000,814 억,,16480656,N,N,117,N,00,N
20250313,101039,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,74700,-300,5,-0.40,3406664850,45321,37.22,76200,76300,74500,97500,52500,75000,75167.47,20.86,0,-14222,76933,75966,74733,73766,72533,76450,74250,814,22500,1000,57000,100,1,78993085,59008,22.31,0.75,12,0.06,3348.00,98960.00,88200,20250206,-15.31,59400,20240419,25.76,88200,-15.31,20250206,72400,3.18,20250304,88200,-15.31,20250206,59400,25.76,20240419,0.14,N,267250,1000,814 억,,16480656,N,N,117,N,00,N
20250313,091042,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,75200,200,2,0.27,1130831650,14977,12.30,76200,76300,74800,97500,52500,75000,75504.55,20.86,0,-9575,76933,75966,74733,73766,72533,76450,74250,814,22500,1000,57000,100,1,78993085,59403,22.46,0.76,12,0.02,3348.00,98960.00,88200,20250206,-14.74,59400,20240419,26.60,88200,-14.74,20250206,72400,3.87,20250304,88200,-14.74,20250206,59400,26.60,20240419,0.14,N,267250,1000,814 억,,16480656,N,N,117,N,00,N
20250312,161033,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,75000,1200,2,1.63,9023402450,120274,66.19,73900,75700,73500,95900,51700,73800,75022.95,20.85,0,14391,77066,75432,74166,72532,71266,74800,71900,814,22100,1000,56080,100,1,78993085,59245,22.40,0.76,12,0.15,3348.00,98960.00,88200,20250206,-14.97,59400,20240419,26.26,88200,-14.97,20250206,72400,3.59,20250304,88200,-14.97,20250206,59400,26.26,20240419,0.15,N,267250,1000,814 억,,16467923,N,N,117,N,00,N
20250312,151034,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,74700,900,2,1.22,7775509050,103625,57.02,73900,75700,73500,95900,51700,73800,75035.07,20.85,0,7069,77066,75432,74166,72532,71266,74800,71900,814,22100,1000,56080,100,1,78993085,59008,22.31,0.75,12,0.13,3348.00,98960.00,88200,20250206,-15.31,59400,20240419,25.76,88200,-15.31,20250206,72400,3.18,20250304,88200,-15.31,20250206,59400,25.76,20240419,0.15,N,267250,1000,814 억,,16467923,N,N,377,N,00,N
20250312,141032,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,74800,1000,2,1.36,6119375700,81481,44.84,73900,75700,73500,95900,51700,73800,75101.87,20.85,0,3396,77066,75432,74166,72532,71266,74800,71900,814,22100,1000,56080,100,1,78993085,59087,22.34,0.76,12,0.10,3348.00,98960.00,88200,20250206,-15.19,59400,20240419,25.93,88200,-15.19,20250206,72400,3.31,20250304,88200,-15.19,20250206,59400,25.93,20240419,0.15,N,267250,1000,814 억,,16467923,N,N,377,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 161039 55 20.00 KOSPI200 금융 N N N Y 40 N 75100 100 2 0.13 17649492000 235683 193.57 76200 76300 74000 97500 52500 75000 74885.67 20.86 0 -51307 76933 75966 74733 73766 72533 76450 74250 814 22500 1000 57000 100 1 78993085 59324 22.43 0.76 12 0.30 3348.00 98960.00 88200 20250206 -14.85 59400 20240419 26.43 88200 -14.85 20250206 72400 3.73 20250304 88200 -14.85 20250206 59400 26.43 20240419 0.14 N 267250 1000 814 억 16480656 N N 4445 N 00 N
3 20250313 151039 55 20.00 KOSPI200 금융 N N N Y 40 N 74500 -500 5 -0.67 9173362800 122788 100.85 76200 76300 74000 97500 52500 75000 74708.95 20.86 0 -37661 76933 75966 74733 73766 72533 76450 74250 814 22500 1000 57000 100 1 78993085 58850 22.25 0.75 12 0.16 3348.00 98960.00 88200 20250206 -15.53 59400 20240419 25.42 88200 -15.53 20250206 72400 2.90 20250304 88200 -15.53 20250206 59400 25.42 20240419 0.14 N 267250 1000 814 억 16480656 N N 117 N 00 N
4 20250313 141039 55 20.00 KOSPI200 금융 N N N Y 40 N 74400 -600 5 -0.80 7409497000 99090 81.38 76200 76300 74000 97500 52500 75000 74775.43 20.86 0 -33029 76933 75966 74733 73766 72533 76450 74250 814 22500 1000 57000 100 1 78993085 58771 22.22 0.75 12 0.13 3348.00 98960.00 88200 20250206 -15.65 59400 20240419 25.25 88200 -15.65 20250206 72400 2.76 20250304 88200 -15.65 20250206 59400 25.25 20240419 0.14 N 267250 1000 814 억 16480656 N N 117 N 00 N
5 20250313 131039 55 20.00 KOSPI200 금융 N N N Y 40 N 74300 -700 5 -0.93 6655724500 88945 73.05 76200 76300 74000 97500 52500 75000 74829.66 20.86 0 -29663 76933 75966 74733 73766 72533 76450 74250 814 22500 1000 57000 100 1 78993085 58692 22.19 0.75 12 0.11 3348.00 98960.00 88200 20250206 -15.76 59400 20240419 25.08 88200 -15.76 20250206 72400 2.62 20250304 88200 -15.76 20250206 59400 25.08 20240419 0.14 N 267250 1000 814 억 16480656 N N 117 N 00 N
6 20250313 121039 55 20.00 KOSPI200 금융 N N N Y 40 N 74500 -500 5 -0.67 5396124100 71979 59.12 76200 76300 74300 97500 52500 75000 74968.03 20.86 0 -22038 76933 75966 74733 73766 72533 76450 74250 814 22500 1000 57000 100 1 78993085 58850 22.25 0.75 12 0.09 3348.00 98960.00 88200 20250206 -15.53 59400 20240419 25.42 88200 -15.53 20250206 72400 2.90 20250304 88200 -15.53 20250206 59400 25.42 20240419 0.14 N 267250 1000 814 억 16480656 N N 117 N 00 N
7 20250313 111041 55 20.00 KOSPI200 금융 N N N Y 40 N 74800 -200 5 -0.27 4588180200 61138 50.21 76200 76300 74500 97500 52500 75000 75046.29 20.86 0 -17431 76933 75966 74733 73766 72533 76450 74250 814 22500 1000 57000 100 1 78993085 59087 22.34 0.76 12 0.08 3348.00 98960.00 88200 20250206 -15.19 59400 20240419 25.93 88200 -15.19 20250206 72400 3.31 20250304 88200 -15.19 20250206 59400 25.93 20240419 0.14 N 267250 1000 814 억 16480656 N N 117 N 00 N
8 20250313 101039 55 20.00 KOSPI200 금융 N N N Y 40 N 74700 -300 5 -0.40 3406664850 45321 37.22 76200 76300 74500 97500 52500 75000 75167.47 20.86 0 -14222 76933 75966 74733 73766 72533 76450 74250 814 22500 1000 57000 100 1 78993085 59008 22.31 0.75 12 0.06 3348.00 98960.00 88200 20250206 -15.31 59400 20240419 25.76 88200 -15.31 20250206 72400 3.18 20250304 88200 -15.31 20250206 59400 25.76 20240419 0.14 N 267250 1000 814 억 16480656 N N 117 N 00 N
9 20250313 091042 55 20.00 KOSPI200 금융 N N N Y 40 N 75200 200 2 0.27 1130831650 14977 12.30 76200 76300 74800 97500 52500 75000 75504.55 20.86 0 -9575 76933 75966 74733 73766 72533 76450 74250 814 22500 1000 57000 100 1 78993085 59403 22.46 0.76 12 0.02 3348.00 98960.00 88200 20250206 -14.74 59400 20240419 26.60 88200 -14.74 20250206 72400 3.87 20250304 88200 -14.74 20250206 59400 26.60 20240419 0.14 N 267250 1000 814 억 16480656 N N 117 N 00 N
10 20250312 161033 55 20.00 KOSPI200 금융 N N N Y 40 N 75000 1200 2 1.63 9023402450 120274 66.19 73900 75700 73500 95900 51700 73800 75022.95 20.85 0 14391 77066 75432 74166 72532 71266 74800 71900 814 22100 1000 56080 100 1 78993085 59245 22.40 0.76 12 0.15 3348.00 98960.00 88200 20250206 -14.97 59400 20240419 26.26 88200 -14.97 20250206 72400 3.59 20250304 88200 -14.97 20250206 59400 26.26 20240419 0.15 N 267250 1000 814 억 16467923 N N 117 N 00 N
11 20250312 151034 55 20.00 KOSPI200 금융 N N N Y 40 N 74700 900 2 1.22 7775509050 103625 57.02 73900 75700 73500 95900 51700 73800 75035.07 20.85 0 7069 77066 75432 74166 72532 71266 74800 71900 814 22100 1000 56080 100 1 78993085 59008 22.31 0.75 12 0.13 3348.00 98960.00 88200 20250206 -15.31 59400 20240419 25.76 88200 -15.31 20250206 72400 3.18 20250304 88200 -15.31 20250206 59400 25.76 20240419 0.15 N 267250 1000 814 억 16467923 N N 377 N 00 N
12 20250312 141032 55 20.00 KOSPI200 금융 N N N Y 40 N 74800 1000 2 1.36 6119375700 81481 44.84 73900 75700 73500 95900 51700 73800 75101.87 20.85 0 3396 77066 75432 74166 72532 71266 74800 71900 814 22100 1000 56080 100 1 78993085 59087 22.34 0.76 12 0.10 3348.00 98960.00 88200 20250206 -15.19 59400 20240419 25.93 88200 -15.19 20250206 72400 3.31 20250304 88200 -15.19 20250206 59400 25.93 20240419 0.15 N 267250 1000 814 억 16467923 N N 377 N 00 N