ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
034730/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
20250321,160444,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,138900,300,2,0.22,19544471550,140661,155.16,137400,139800,137400,180100,97100,138600,138947.42,23.90,0,-13084,141266,139932,139266,137932,137266,139600,137600,160,41500,200,105330,100,1,72502703,100706,-7.88,0.38,12,0.19,-17618.00,370376.00,196600,20240322,-29.35,127600,20241209,8.86,153500,-9.51,20250219,130700,6.27,20250102,196600,-29.35,20240322,127600,8.86,20241209,0.33,N,034730,200,160 억,,17325345,N,N,56,N,00,N
20250321,150427,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,138900,300,2,0.22,13083483400,94142,103.85,137400,139800,137400,180100,97100,138600,138976.05,23.90,0,-14972,141266,139932,139266,137932,137266,139600,137600,160,41500,200,105330,100,1,72502703,100706,-7.88,0.38,12,0.13,-17618.00,370376.00,196600,20240322,-29.35,127600,20241209,8.86,153500,-9.51,20250219,130700,6.27,20250102,196600,-29.35,20240322,127600,8.86,20241209,0.33,N,034730,200,160 억,,17325345,N,N,4,N,00,N
20250321,140428,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,139600,1000,2,0.72,9200587800,66230,73.06,137400,139800,137400,180100,97100,138600,138918.73,23.90,0,-1315,141266,139932,139266,137932,137266,139600,137600,160,41500,200,105330,100,1,72502703,101214,-7.92,0.38,12,0.09,-17618.00,370376.00,196600,20240322,-28.99,127600,20241209,9.40,153500,-9.06,20250219,130700,6.81,20250102,196600,-28.99,20240322,127600,9.40,20241209,0.33,N,034730,200,160 억,,17325345,N,N,4,N,00,N
20250321,130429,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,139400,800,2,0.58,7491656800,53975,59.54,137400,139800,137400,180100,97100,138600,138798.64,23.90,0,-2904,141266,139932,139266,137932,137266,139600,137600,160,41500,200,105330,100,1,72502703,101069,-7.91,0.38,12,0.07,-17618.00,370376.00,196600,20240322,-29.09,127600,20241209,9.25,153500,-9.19,20250219,130700,6.66,20250102,196600,-29.09,20240322,127600,9.25,20241209,0.33,N,034730,200,160 억,,17325345,N,N,4,N,00,N
20250321,120429,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,139400,800,2,0.58,6407134650,46196,50.96,137400,139800,137400,180100,97100,138600,138694.58,23.90,0,-2329,141266,139932,139266,137932,137266,139600,137600,160,41500,200,105330,100,1,72502703,101069,-7.91,0.38,12,0.06,-17618.00,370376.00,196600,20240322,-29.09,127600,20241209,9.25,153500,-9.19,20250219,130700,6.66,20250102,196600,-29.09,20240322,127600,9.25,20241209,0.33,N,034730,200,160 억,,17325345,N,N,4,N,00,N
20250321,110428,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,139000,400,2,0.29,4339247650,31359,34.59,137400,139400,137400,180100,97100,138600,138373.28,23.90,0,-5717,141266,139932,139266,137932,137266,139600,137600,160,41500,200,105330,100,1,72502703,100779,-7.89,0.38,12,0.04,-17618.00,370376.00,196600,20240322,-29.30,127600,20241209,8.93,153500,-9.45,20250219,130700,6.35,20250102,196600,-29.30,20240322,127600,8.93,20241209,0.33,N,034730,200,160 억,,17325345,N,N,4,N,00,N
20250321,100429,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,138350,-250,5,-0.18,3078366850,22264,24.56,137400,139400,137400,180100,97100,138600,138266.57,23.90,0,-5054,141266,139932,139266,137932,137266,139600,137600,160,41500,200,105330,100,1,72502703,100307,-7.85,0.37,12,0.03,-17618.00,370376.00,196600,20240322,-29.63,127600,20241209,8.42,153500,-9.87,20250219,130700,5.85,20250102,196600,-29.63,20240322,127600,8.42,20241209,0.33,N,034730,200,160 억,,17325345,N,N,4,N,00,N
20250321,090430,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,138700,100,2,0.07,456380900,3304,3.64,137400,139400,137400,180100,97100,138600,138129.81,23.90,0,1249,141266,139932,139266,137932,137266,139600,137600,160,41500,200,105330,100,1,72502703,100561,-7.87,0.37,12,0.00,-17618.00,370376.00,196600,20240322,-29.45,127600,20241209,8.70,153500,-9.64,20250219,130700,6.12,20250102,196600,-29.45,20240322,127600,8.70,20241209,0.33,N,034730,200,160 억,,17325345,N,N,4,N,00,N
20250320,160722,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,138600,200,2,0.14,12558722300,90312,72.74,139800,140600,138600,179900,96900,138400,139060.69,23.84,0,-7438,140333,139366,138433,137466,136533,139850,137950,160,41500,200,105180,100,1,72502703,100489,-7.87,0.37,12,0.12,-17618.00,370376.00,196600,20240322,-29.50,127600,20241209,8.62,153500,-9.71,20250219,130700,6.04,20250102,196600,-29.50,20240322,127600,8.62,20241209,0.33,N,034730,200,160 억,,17285585,N,N,4,N,00,N
20250320,150428,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,138900,500,2,0.36,10298129600,74009,59.61,139800,140600,138600,179900,96900,138400,139146.99,23.84,0,-6901,140333,139366,138433,137466,136533,139850,137950,160,41500,200,105180,100,1,72502703,100706,-7.88,0.38,12,0.10,-17618.00,370376.00,196600,20240322,-29.35,127600,20241209,8.86,153500,-9.51,20250219,130700,6.27,20250102,196600,-29.35,20240322,127600,8.86,20241209,0.33,N,034730,200,160 억,,17285585,N,N,35,N,00,N
20250320,140429,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,138800,400,2,0.29,8270974900,59405,47.85,139800,140600,138700,179900,96900,138400,139230.28,23.84,0,-6955,140333,139366,138433,137466,136533,139850,137950,160,41500,200,105180,100,1,72502703,100634,-7.88,0.37,12,0.08,-17618.00,370376.00,196600,20240322,-29.40,127600,20241209,8.78,153500,-9.58,20250219,130700,6.20,20250102,196600,-29.40,20240322,127600,8.78,20241209,0.33,N,034730,200,160 억,,17285585,N,N,35,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 20250321 160444 55 20.00 KOSPI200 금융 N N N Y 40 Y 138900 300 2 0.22 19544471550 140661 155.16 137400 139800 137400 180100 97100 138600 138947.42 23.90 0 -13084 141266 139932 139266 137932 137266 139600 137600 160 41500 200 105330 100 1 72502703 100706 -7.88 0.38 12 0.19 -17618.00 370376.00 196600 20240322 -29.35 127600 20241209 8.86 153500 -9.51 20250219 130700 6.27 20250102 196600 -29.35 20240322 127600 8.86 20241209 0.33 N 034730 200 160 억 17325345 N N 56 N 00 N
3 20250321 150427 55 20.00 KOSPI200 금융 N N N Y 40 Y 138900 300 2 0.22 13083483400 94142 103.85 137400 139800 137400 180100 97100 138600 138976.05 23.90 0 -14972 141266 139932 139266 137932 137266 139600 137600 160 41500 200 105330 100 1 72502703 100706 -7.88 0.38 12 0.13 -17618.00 370376.00 196600 20240322 -29.35 127600 20241209 8.86 153500 -9.51 20250219 130700 6.27 20250102 196600 -29.35 20240322 127600 8.86 20241209 0.33 N 034730 200 160 억 17325345 N N 4 N 00 N
4 20250321 140428 55 20.00 KOSPI200 금융 N N N Y 40 Y 139600 1000 2 0.72 9200587800 66230 73.06 137400 139800 137400 180100 97100 138600 138918.73 23.90 0 -1315 141266 139932 139266 137932 137266 139600 137600 160 41500 200 105330 100 1 72502703 101214 -7.92 0.38 12 0.09 -17618.00 370376.00 196600 20240322 -28.99 127600 20241209 9.40 153500 -9.06 20250219 130700 6.81 20250102 196600 -28.99 20240322 127600 9.40 20241209 0.33 N 034730 200 160 억 17325345 N N 4 N 00 N
5 20250321 130429 55 20.00 KOSPI200 금융 N N N Y 40 Y 139400 800 2 0.58 7491656800 53975 59.54 137400 139800 137400 180100 97100 138600 138798.64 23.90 0 -2904 141266 139932 139266 137932 137266 139600 137600 160 41500 200 105330 100 1 72502703 101069 -7.91 0.38 12 0.07 -17618.00 370376.00 196600 20240322 -29.09 127600 20241209 9.25 153500 -9.19 20250219 130700 6.66 20250102 196600 -29.09 20240322 127600 9.25 20241209 0.33 N 034730 200 160 억 17325345 N N 4 N 00 N
6 20250321 120429 55 20.00 KOSPI200 금융 N N N Y 40 Y 139400 800 2 0.58 6407134650 46196 50.96 137400 139800 137400 180100 97100 138600 138694.58 23.90 0 -2329 141266 139932 139266 137932 137266 139600 137600 160 41500 200 105330 100 1 72502703 101069 -7.91 0.38 12 0.06 -17618.00 370376.00 196600 20240322 -29.09 127600 20241209 9.25 153500 -9.19 20250219 130700 6.66 20250102 196600 -29.09 20240322 127600 9.25 20241209 0.33 N 034730 200 160 억 17325345 N N 4 N 00 N
7 20250321 110428 55 20.00 KOSPI200 금융 N N N Y 40 Y 139000 400 2 0.29 4339247650 31359 34.59 137400 139400 137400 180100 97100 138600 138373.28 23.90 0 -5717 141266 139932 139266 137932 137266 139600 137600 160 41500 200 105330 100 1 72502703 100779 -7.89 0.38 12 0.04 -17618.00 370376.00 196600 20240322 -29.30 127600 20241209 8.93 153500 -9.45 20250219 130700 6.35 20250102 196600 -29.30 20240322 127600 8.93 20241209 0.33 N 034730 200 160 억 17325345 N N 4 N 00 N
8 20250321 100429 55 20.00 KOSPI200 금융 N N N Y 40 Y 138350 -250 5 -0.18 3078366850 22264 24.56 137400 139400 137400 180100 97100 138600 138266.57 23.90 0 -5054 141266 139932 139266 137932 137266 139600 137600 160 41500 200 105330 100 1 72502703 100307 -7.85 0.37 12 0.03 -17618.00 370376.00 196600 20240322 -29.63 127600 20241209 8.42 153500 -9.87 20250219 130700 5.85 20250102 196600 -29.63 20240322 127600 8.42 20241209 0.33 N 034730 200 160 억 17325345 N N 4 N 00 N
9 20250321 090430 55 20.00 KOSPI200 금융 N N N Y 40 Y 138700 100 2 0.07 456380900 3304 3.64 137400 139400 137400 180100 97100 138600 138129.81 23.90 0 1249 141266 139932 139266 137932 137266 139600 137600 160 41500 200 105330 100 1 72502703 100561 -7.87 0.37 12 0.00 -17618.00 370376.00 196600 20240322 -29.45 127600 20241209 8.70 153500 -9.64 20250219 130700 6.12 20250102 196600 -29.45 20240322 127600 8.70 20241209 0.33 N 034730 200 160 억 17325345 N N 4 N 00 N
10 20250320 160722 55 20.00 KOSPI200 금융 N N N Y 40 Y 138600 200 2 0.14 12558722300 90312 72.74 139800 140600 138600 179900 96900 138400 139060.69 23.84 0 -7438 140333 139366 138433 137466 136533 139850 137950 160 41500 200 105180 100 1 72502703 100489 -7.87 0.37 12 0.12 -17618.00 370376.00 196600 20240322 -29.50 127600 20241209 8.62 153500 -9.71 20250219 130700 6.04 20250102 196600 -29.50 20240322 127600 8.62 20241209 0.33 N 034730 200 160 억 17285585 N N 4 N 00 N
11 20250320 150428 55 20.00 KOSPI200 금융 N N N Y 40 Y 138900 500 2 0.36 10298129600 74009 59.61 139800 140600 138600 179900 96900 138400 139146.99 23.84 0 -6901 140333 139366 138433 137466 136533 139850 137950 160 41500 200 105180 100 1 72502703 100706 -7.88 0.38 12 0.10 -17618.00 370376.00 196600 20240322 -29.35 127600 20241209 8.86 153500 -9.51 20250219 130700 6.27 20250102 196600 -29.35 20240322 127600 8.86 20241209 0.33 N 034730 200 160 억 17285585 N N 35 N 00 N
12 20250320 140429 55 20.00 KOSPI200 금융 N N N Y 40 Y 138800 400 2 0.29 8270974900 59405 47.85 139800 140600 138700 179900 96900 138400 139230.28 23.84 0 -6955 140333 139366 138433 137466 136533 139850 137950 160 41500 200 105180 100 1 72502703 100634 -7.88 0.37 12 0.08 -17618.00 370376.00 196600 20240322 -29.40 127600 20241209 8.78 153500 -9.58 20250219 130700 6.20 20250102 196600 -29.40 20240322 127600 8.78 20241209 0.33 N 034730 200 160 억 17285585 N N 35 N 00 N