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
489790/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
20250313,161340,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,55700,1800,2,3.34,201020542700,3591859,32.94,54600,57400,54100,70000,37800,53900,55966.09,21.48,0,-205,64000,58950,54050,49000,44100,61475,51525,252,16100,500,37730,100,1,50488390,28122,0.00,0.00,12,7.11,0.00,0.00,59100,20250312,-5.75,28400,20241220,96.13,59100,-5.75,20250312,29100,91.41,20250203,59100,-5.75,20250312,28400,96.13,20241220,4.04,N,489790,500,252 억,,10842462,N,N,15937,N,00,N
20250313,151341,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,55200,1300,2,2.41,191947413000,3428876,31.44,54600,57400,54100,70000,37800,53900,55979.70,21.48,0,-13444,64000,58950,54050,49000,44100,61475,51525,252,16100,500,37730,100,1,50488390,27870,0.00,0.00,12,6.79,0.00,0.00,59100,20250312,-6.60,28400,20241220,94.37,59100,-6.60,20250312,29100,89.69,20250203,59100,-6.60,20250312,28400,94.37,20241220,4.04,N,489790,500,252 억,,10842462,N,N,25206,N,00,N
20250313,141343,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,55600,1700,2,3.15,179408948850,3202358,29.37,54600,57400,54100,70000,37800,53900,56024.02,21.48,0,-20144,64000,58950,54050,49000,44100,61475,51525,252,16100,500,37730,100,1,50488390,28072,0.00,0.00,12,6.34,0.00,0.00,59100,20250312,-5.92,28400,20241220,95.77,59100,-5.92,20250312,29100,91.07,20250203,59100,-5.92,20250312,28400,95.77,20241220,4.04,N,489790,500,252 억,,10842462,N,N,25206,N,00,N
20250313,131341,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,55900,2000,2,3.71,167673309500,2991308,27.43,54600,57400,54100,70000,37800,53900,56053.52,21.48,0,-14211,64000,58950,54050,49000,44100,61475,51525,252,16100,500,37730,100,1,50488390,28223,0.00,0.00,12,5.92,0.00,0.00,59100,20250312,-5.41,28400,20241220,96.83,59100,-5.41,20250312,29100,92.10,20250203,59100,-5.41,20250312,28400,96.83,20241220,4.04,N,489790,500,252 억,,10842462,N,N,25206,N,00,N
20250313,121341,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,56800,2900,2,5.38,150386283900,2684514,24.62,54600,57400,54100,70000,37800,53900,56019.94,21.48,0,-20916,64000,58950,54050,49000,44100,61475,51525,252,16100,500,37730,100,1,50488390,28677,0.00,0.00,12,5.32,0.00,0.00,59100,20250312,-3.89,28400,20241220,100.00,59100,-3.89,20250312,29100,95.19,20250203,59100,-3.89,20250312,28400,100.00,20241220,4.04,N,489790,500,252 억,,10842462,N,N,25206,N,00,N
20250313,111343,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,56300,2400,2,4.45,139027081400,2483666,22.78,54600,57400,54100,70000,37800,53900,55976.57,21.48,0,-30264,64000,58950,54050,49000,44100,61475,51525,252,16100,500,37730,100,1,50488390,28425,0.00,0.00,12,4.92,0.00,0.00,59100,20250312,-4.74,28400,20241220,98.24,59100,-4.74,20250312,29100,93.47,20250203,59100,-4.74,20250312,28400,98.24,20241220,4.04,N,489790,500,252 억,,10842462,N,N,25206,N,00,N
20250313,101340,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,56900,3000,2,5.57,113676592250,2035943,18.67,54600,57400,54100,70000,37800,53900,55834.87,21.48,0,-63854,64000,58950,54050,49000,44100,61475,51525,252,16100,500,37730,100,1,50488390,28728,0.00,0.00,12,4.03,0.00,0.00,59100,20250312,-3.72,28400,20241220,100.35,59100,-3.72,20250312,29100,95.53,20250203,59100,-3.72,20250312,28400,100.35,20241220,4.04,N,489790,500,252 억,,10842462,N,N,25206,N,00,N
20250313,091344,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,54800,900,2,1.67,36869562900,669224,6.14,54600,55800,54400,70000,37800,53900,55093.03,21.48,0,-140300,64000,58950,54050,49000,44100,61475,51525,252,16100,500,37730,100,1,50488390,27668,0.00,0.00,12,1.33,0.00,0.00,59100,20250312,-7.28,28400,20241220,92.96,59100,-7.28,20250312,29100,88.32,20250203,59100,-7.28,20250312,28400,92.96,20241220,4.04,N,489790,500,252 억,,10842462,N,N,25206,N,00,N
20250312,161334,57,100.00,KOSPI200,신고가,금융,N,N,N,N, ,N,53900,4550,2,9.22,591203546800,10694691,643.43,49500,59100,49150,64100,34550,49350,55282.20,20.46,0,549253,52650,51000,48050,46400,43450,51825,47225,252,14750,500,34540,100,1,50488390,27213,0.00,0.00,12,21.18,0.00,0.00,59100,20250312,-8.80,28400,20241220,89.79,59100,-8.80,20250312,29100,85.22,20250203,59100,-8.80,20250312,28400,89.79,20241220,3.91,N,489790,500,252 억,,10331898,N,N,25206,N,00,N
20250312,151338,57,100.00,KOSPI200,신고가,금융,N,N,N,N, ,N,54100,4750,2,9.63,573257578600,10361536,623.39,49500,59100,49150,64100,34550,49350,55325.62,20.46,0,516741,52650,51000,48050,46400,43450,51825,47225,252,14750,500,34540,100,1,50488390,27314,0.00,0.00,12,20.52,0.00,0.00,59100,20250312,-8.46,28400,20241220,90.49,59100,-8.46,20250312,29100,85.91,20250203,59100,-8.46,20250312,28400,90.49,20241220,3.91,N,489790,500,252 억,,10331898,N,N,1592,N,00,N
20250312,141332,57,100.00,KOSPI200,신고가,금융,N,N,N,N, ,N,56000,6650,2,13.48,516889080900,9336303,561.70,49500,59100,49150,64100,34550,49350,55363.44,20.46,0,383158,52650,51000,48050,46400,43450,51825,47225,252,14750,500,34540,100,1,50488390,28273,0.00,0.00,12,18.49,0.00,0.00,59100,20250312,-5.25,28400,20241220,97.18,59100,-5.25,20250312,29100,92.44,20250203,59100,-5.25,20250312,28400,97.18,20241220,3.91,N,489790,500,252 억,,10331898,N,N,1592,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 161340 57 100.00 KOSPI200 금융 N N N N N 55700 1800 2 3.34 201020542700 3591859 32.94 54600 57400 54100 70000 37800 53900 55966.09 21.48 0 -205 64000 58950 54050 49000 44100 61475 51525 252 16100 500 37730 100 1 50488390 28122 0.00 0.00 12 7.11 0.00 0.00 59100 20250312 -5.75 28400 20241220 96.13 59100 -5.75 20250312 29100 91.41 20250203 59100 -5.75 20250312 28400 96.13 20241220 4.04 N 489790 500 252 억 10842462 N N 15937 N 00 N
3 20250313 151341 57 100.00 KOSPI200 금융 N N N N N 55200 1300 2 2.41 191947413000 3428876 31.44 54600 57400 54100 70000 37800 53900 55979.70 21.48 0 -13444 64000 58950 54050 49000 44100 61475 51525 252 16100 500 37730 100 1 50488390 27870 0.00 0.00 12 6.79 0.00 0.00 59100 20250312 -6.60 28400 20241220 94.37 59100 -6.60 20250312 29100 89.69 20250203 59100 -6.60 20250312 28400 94.37 20241220 4.04 N 489790 500 252 억 10842462 N N 25206 N 00 N
4 20250313 141343 57 100.00 KOSPI200 금융 N N N N N 55600 1700 2 3.15 179408948850 3202358 29.37 54600 57400 54100 70000 37800 53900 56024.02 21.48 0 -20144 64000 58950 54050 49000 44100 61475 51525 252 16100 500 37730 100 1 50488390 28072 0.00 0.00 12 6.34 0.00 0.00 59100 20250312 -5.92 28400 20241220 95.77 59100 -5.92 20250312 29100 91.07 20250203 59100 -5.92 20250312 28400 95.77 20241220 4.04 N 489790 500 252 억 10842462 N N 25206 N 00 N
5 20250313 131341 57 100.00 KOSPI200 금융 N N N N N 55900 2000 2 3.71 167673309500 2991308 27.43 54600 57400 54100 70000 37800 53900 56053.52 21.48 0 -14211 64000 58950 54050 49000 44100 61475 51525 252 16100 500 37730 100 1 50488390 28223 0.00 0.00 12 5.92 0.00 0.00 59100 20250312 -5.41 28400 20241220 96.83 59100 -5.41 20250312 29100 92.10 20250203 59100 -5.41 20250312 28400 96.83 20241220 4.04 N 489790 500 252 억 10842462 N N 25206 N 00 N
6 20250313 121341 57 100.00 KOSPI200 금융 N N N N N 56800 2900 2 5.38 150386283900 2684514 24.62 54600 57400 54100 70000 37800 53900 56019.94 21.48 0 -20916 64000 58950 54050 49000 44100 61475 51525 252 16100 500 37730 100 1 50488390 28677 0.00 0.00 12 5.32 0.00 0.00 59100 20250312 -3.89 28400 20241220 100.00 59100 -3.89 20250312 29100 95.19 20250203 59100 -3.89 20250312 28400 100.00 20241220 4.04 N 489790 500 252 억 10842462 N N 25206 N 00 N
7 20250313 111343 57 100.00 KOSPI200 금융 N N N N N 56300 2400 2 4.45 139027081400 2483666 22.78 54600 57400 54100 70000 37800 53900 55976.57 21.48 0 -30264 64000 58950 54050 49000 44100 61475 51525 252 16100 500 37730 100 1 50488390 28425 0.00 0.00 12 4.92 0.00 0.00 59100 20250312 -4.74 28400 20241220 98.24 59100 -4.74 20250312 29100 93.47 20250203 59100 -4.74 20250312 28400 98.24 20241220 4.04 N 489790 500 252 억 10842462 N N 25206 N 00 N
8 20250313 101340 57 100.00 KOSPI200 금융 N N N N N 56900 3000 2 5.57 113676592250 2035943 18.67 54600 57400 54100 70000 37800 53900 55834.87 21.48 0 -63854 64000 58950 54050 49000 44100 61475 51525 252 16100 500 37730 100 1 50488390 28728 0.00 0.00 12 4.03 0.00 0.00 59100 20250312 -3.72 28400 20241220 100.35 59100 -3.72 20250312 29100 95.53 20250203 59100 -3.72 20250312 28400 100.35 20241220 4.04 N 489790 500 252 억 10842462 N N 25206 N 00 N
9 20250313 091344 57 100.00 KOSPI200 금융 N N N N N 54800 900 2 1.67 36869562900 669224 6.14 54600 55800 54400 70000 37800 53900 55093.03 21.48 0 -140300 64000 58950 54050 49000 44100 61475 51525 252 16100 500 37730 100 1 50488390 27668 0.00 0.00 12 1.33 0.00 0.00 59100 20250312 -7.28 28400 20241220 92.96 59100 -7.28 20250312 29100 88.32 20250203 59100 -7.28 20250312 28400 92.96 20241220 4.04 N 489790 500 252 억 10842462 N N 25206 N 00 N
10 20250312 161334 57 100.00 KOSPI200 신고가 금융 N N N N N 53900 4550 2 9.22 591203546800 10694691 643.43 49500 59100 49150 64100 34550 49350 55282.20 20.46 0 549253 52650 51000 48050 46400 43450 51825 47225 252 14750 500 34540 100 1 50488390 27213 0.00 0.00 12 21.18 0.00 0.00 59100 20250312 -8.80 28400 20241220 89.79 59100 -8.80 20250312 29100 85.22 20250203 59100 -8.80 20250312 28400 89.79 20241220 3.91 N 489790 500 252 억 10331898 N N 25206 N 00 N
11 20250312 151338 57 100.00 KOSPI200 신고가 금융 N N N N N 54100 4750 2 9.63 573257578600 10361536 623.39 49500 59100 49150 64100 34550 49350 55325.62 20.46 0 516741 52650 51000 48050 46400 43450 51825 47225 252 14750 500 34540 100 1 50488390 27314 0.00 0.00 12 20.52 0.00 0.00 59100 20250312 -8.46 28400 20241220 90.49 59100 -8.46 20250312 29100 85.91 20250203 59100 -8.46 20250312 28400 90.49 20241220 3.91 N 489790 500 252 억 10331898 N N 1592 N 00 N
12 20250312 141332 57 100.00 KOSPI200 신고가 금융 N N N N N 56000 6650 2 13.48 516889080900 9336303 561.70 49500 59100 49150 64100 34550 49350 55363.44 20.46 0 383158 52650 51000 48050 46400 43450 51825 47225 252 14750 500 34540 100 1 50488390 28273 0.00 0.00 12 18.49 0.00 0.00 59100 20250312 -5.25 28400 20241220 97.18 59100 -5.25 20250312 29100 92.44 20250203 59100 -5.25 20250312 28400 97.18 20241220 3.91 N 489790 500 252 억 10331898 N N 1592 N 00 N