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
078930/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
20250321,160707,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,37450,300,2,0.81,21134854950,565484,311.11,37150,37500,37050,48250,26050,37150,37374.80,17.76,0,85926,37450,37300,37200,37050,36950,37275,37025,4646,11100,5000,27490,50,1,92915378,34797,2.73,0.26,12,0.61,13734.00,142035.00,57500,20240621,-34.87,35650,20250304,5.05,41550,-9.87,20250219,35650,5.05,20250304,57500,-34.87,20240621,35650,5.05,20250304,0.20,N,078930,5000,4645 억,,16501927,N,N,8,N,00,N
20250321,150651,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,37350,200,2,0.54,8451870175,226787,124.77,37150,37500,37050,48250,26050,37150,37267.88,17.76,0,56794,37450,37300,37200,37050,36950,37275,37025,4646,11100,5000,27490,50,1,92915378,34704,2.72,0.26,12,0.24,13734.00,142035.00,57500,20240621,-35.04,35650,20250304,4.77,41550,-10.11,20250219,35650,4.77,20250304,57500,-35.04,20240621,35650,4.77,20250304,0.20,N,078930,5000,4645 억,,16501927,N,N,3,N,00,N
20250321,140652,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,37250,100,2,0.27,6883072350,184720,101.63,37150,37500,37050,48250,26050,37150,37262.19,17.76,0,52377,37450,37300,37200,37050,36950,37275,37025,4646,11100,5000,27490,50,1,92915378,34611,2.71,0.26,12,0.20,13734.00,142035.00,57500,20240621,-35.22,35650,20250304,4.49,41550,-10.35,20250219,35650,4.49,20250304,57500,-35.22,20240621,35650,4.49,20250304,0.20,N,078930,5000,4645 억,,16501927,N,N,3,N,00,N
20250321,130652,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,37300,150,2,0.40,5868771400,157509,86.66,37150,37500,37050,48250,26050,37150,37259.91,17.76,0,51589,37450,37300,37200,37050,36950,37275,37025,4646,11100,5000,27490,50,1,92915378,34657,2.72,0.26,12,0.17,13734.00,142035.00,57500,20240621,-35.13,35650,20250304,4.63,41550,-10.23,20250219,35650,4.63,20250304,57500,-35.13,20240621,35650,4.63,20250304,0.20,N,078930,5000,4645 억,,16501927,N,N,3,N,00,N
20250321,120653,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,37350,200,2,0.54,5064570375,135964,74.80,37150,37500,37050,48250,26050,37150,37249.35,17.76,0,43696,37450,37300,37200,37050,36950,37275,37025,4646,11100,5000,27490,50,1,92915378,34704,2.72,0.26,12,0.15,13734.00,142035.00,57500,20240621,-35.04,35650,20250304,4.77,41550,-10.11,20250219,35650,4.77,20250304,57500,-35.04,20240621,35650,4.77,20250304,0.20,N,078930,5000,4645 억,,16501927,N,N,3,N,00,N
20250321,110652,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,37250,100,2,0.27,3451298625,92727,51.02,37150,37500,37050,48250,26050,37150,37220.00,17.76,0,29449,37450,37300,37200,37050,36950,37275,37025,4646,11100,5000,27490,50,1,92915378,34611,2.71,0.26,12,0.10,13734.00,142035.00,57500,20240621,-35.22,35650,20250304,4.49,41550,-10.35,20250219,35650,4.49,20250304,57500,-35.22,20240621,35650,4.49,20250304,0.20,N,078930,5000,4645 억,,16501927,N,N,3,N,00,N
20250321,100652,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,37150,0,3,0.00,2200208600,59133,32.53,37150,37500,37050,48250,26050,37150,37207.80,17.76,0,11354,37450,37300,37200,37050,36950,37275,37025,4646,11100,5000,27490,50,1,92915378,34518,2.70,0.26,12,0.06,13734.00,142035.00,57500,20240621,-35.39,35650,20250304,4.21,41550,-10.59,20250219,35650,4.21,20250304,57500,-35.39,20240621,35650,4.21,20250304,0.20,N,078930,5000,4645 억,,16501927,N,N,3,N,00,N
20250321,090655,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,37350,200,2,0.54,661243075,17712,9.74,37150,37500,37150,48250,26050,37150,37333.06,17.76,0,7093,37450,37300,37200,37050,36950,37275,37025,4646,11100,5000,27490,50,1,92915378,34704,2.72,0.26,12,0.02,13734.00,142035.00,57500,20240621,-35.04,35650,20250304,4.77,41550,-10.11,20250219,35650,4.77,20250304,57500,-35.04,20240621,35650,4.77,20250304,0.20,N,078930,5000,4645 억,,16501927,N,N,3,N,00,N
20250320,160945,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,37150,0,3,0.00,6757644000,181761,98.63,37150,37350,37100,48250,26050,37150,37178.74,17.70,0,-25871,37483,37316,37133,36966,36783,37325,36975,4646,11100,5000,27490,50,1,92915378,34518,2.70,0.26,12,0.20,13734.00,142035.00,57500,20240621,-35.39,35650,20250304,4.21,41550,-10.59,20250219,35650,4.21,20250304,57500,-35.39,20240621,35650,4.21,20250304,0.20,N,078930,5000,4645 억,,16450279,N,N,3,N,00,N
20250320,150651,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,37150,0,3,0.00,6010179800,161642,87.71,37150,37350,37100,48250,26050,37150,37182.04,17.70,0,-20065,37483,37316,37133,36966,36783,37325,36975,4646,11100,5000,27490,50,1,92915378,34518,2.70,0.26,12,0.17,13734.00,142035.00,57500,20240621,-35.39,35650,20250304,4.21,41550,-10.59,20250219,35650,4.21,20250304,57500,-35.39,20240621,35650,4.21,20250304,0.20,N,078930,5000,4645 억,,16450279,N,N,626,N,00,N
20250320,140653,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,37150,0,3,0.00,5227889675,140591,76.29,37150,37350,37100,48250,26050,37150,37185.09,17.70,0,-16465,37483,37316,37133,36966,36783,37325,36975,4646,11100,5000,27490,50,1,92915378,34518,2.70,0.26,12,0.15,13734.00,142035.00,57500,20240621,-35.39,35650,20250304,4.21,41550,-10.59,20250219,35650,4.21,20250304,57500,-35.39,20240621,35650,4.21,20250304,0.20,N,078930,5000,4645 억,,16450279,N,N,626,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 160707 55 30.00 KOSPI200 금융 N N N Y 40 N 37450 300 2 0.81 21134854950 565484 311.11 37150 37500 37050 48250 26050 37150 37374.80 17.76 0 85926 37450 37300 37200 37050 36950 37275 37025 4646 11100 5000 27490 50 1 92915378 34797 2.73 0.26 12 0.61 13734.00 142035.00 57500 20240621 -34.87 35650 20250304 5.05 41550 -9.87 20250219 35650 5.05 20250304 57500 -34.87 20240621 35650 5.05 20250304 0.20 N 078930 5000 4645 억 16501927 N N 8 N 00 N
3 20250321 150651 55 30.00 KOSPI200 금융 N N N Y 40 N 37350 200 2 0.54 8451870175 226787 124.77 37150 37500 37050 48250 26050 37150 37267.88 17.76 0 56794 37450 37300 37200 37050 36950 37275 37025 4646 11100 5000 27490 50 1 92915378 34704 2.72 0.26 12 0.24 13734.00 142035.00 57500 20240621 -35.04 35650 20250304 4.77 41550 -10.11 20250219 35650 4.77 20250304 57500 -35.04 20240621 35650 4.77 20250304 0.20 N 078930 5000 4645 억 16501927 N N 3 N 00 N
4 20250321 140652 55 30.00 KOSPI200 금융 N N N Y 40 N 37250 100 2 0.27 6883072350 184720 101.63 37150 37500 37050 48250 26050 37150 37262.19 17.76 0 52377 37450 37300 37200 37050 36950 37275 37025 4646 11100 5000 27490 50 1 92915378 34611 2.71 0.26 12 0.20 13734.00 142035.00 57500 20240621 -35.22 35650 20250304 4.49 41550 -10.35 20250219 35650 4.49 20250304 57500 -35.22 20240621 35650 4.49 20250304 0.20 N 078930 5000 4645 억 16501927 N N 3 N 00 N
5 20250321 130652 55 30.00 KOSPI200 금융 N N N Y 40 N 37300 150 2 0.40 5868771400 157509 86.66 37150 37500 37050 48250 26050 37150 37259.91 17.76 0 51589 37450 37300 37200 37050 36950 37275 37025 4646 11100 5000 27490 50 1 92915378 34657 2.72 0.26 12 0.17 13734.00 142035.00 57500 20240621 -35.13 35650 20250304 4.63 41550 -10.23 20250219 35650 4.63 20250304 57500 -35.13 20240621 35650 4.63 20250304 0.20 N 078930 5000 4645 억 16501927 N N 3 N 00 N
6 20250321 120653 55 30.00 KOSPI200 금융 N N N Y 40 N 37350 200 2 0.54 5064570375 135964 74.80 37150 37500 37050 48250 26050 37150 37249.35 17.76 0 43696 37450 37300 37200 37050 36950 37275 37025 4646 11100 5000 27490 50 1 92915378 34704 2.72 0.26 12 0.15 13734.00 142035.00 57500 20240621 -35.04 35650 20250304 4.77 41550 -10.11 20250219 35650 4.77 20250304 57500 -35.04 20240621 35650 4.77 20250304 0.20 N 078930 5000 4645 억 16501927 N N 3 N 00 N
7 20250321 110652 55 30.00 KOSPI200 금융 N N N Y 40 N 37250 100 2 0.27 3451298625 92727 51.02 37150 37500 37050 48250 26050 37150 37220.00 17.76 0 29449 37450 37300 37200 37050 36950 37275 37025 4646 11100 5000 27490 50 1 92915378 34611 2.71 0.26 12 0.10 13734.00 142035.00 57500 20240621 -35.22 35650 20250304 4.49 41550 -10.35 20250219 35650 4.49 20250304 57500 -35.22 20240621 35650 4.49 20250304 0.20 N 078930 5000 4645 억 16501927 N N 3 N 00 N
8 20250321 100652 55 30.00 KOSPI200 금융 N N N Y 40 N 37150 0 3 0.00 2200208600 59133 32.53 37150 37500 37050 48250 26050 37150 37207.80 17.76 0 11354 37450 37300 37200 37050 36950 37275 37025 4646 11100 5000 27490 50 1 92915378 34518 2.70 0.26 12 0.06 13734.00 142035.00 57500 20240621 -35.39 35650 20250304 4.21 41550 -10.59 20250219 35650 4.21 20250304 57500 -35.39 20240621 35650 4.21 20250304 0.20 N 078930 5000 4645 억 16501927 N N 3 N 00 N
9 20250321 090655 55 30.00 KOSPI200 금융 N N N Y 40 N 37350 200 2 0.54 661243075 17712 9.74 37150 37500 37150 48250 26050 37150 37333.06 17.76 0 7093 37450 37300 37200 37050 36950 37275 37025 4646 11100 5000 27490 50 1 92915378 34704 2.72 0.26 12 0.02 13734.00 142035.00 57500 20240621 -35.04 35650 20250304 4.77 41550 -10.11 20250219 35650 4.77 20250304 57500 -35.04 20240621 35650 4.77 20250304 0.20 N 078930 5000 4645 억 16501927 N N 3 N 00 N
10 20250320 160945 55 30.00 KOSPI200 금융 N N N Y 40 N 37150 0 3 0.00 6757644000 181761 98.63 37150 37350 37100 48250 26050 37150 37178.74 17.70 0 -25871 37483 37316 37133 36966 36783 37325 36975 4646 11100 5000 27490 50 1 92915378 34518 2.70 0.26 12 0.20 13734.00 142035.00 57500 20240621 -35.39 35650 20250304 4.21 41550 -10.59 20250219 35650 4.21 20250304 57500 -35.39 20240621 35650 4.21 20250304 0.20 N 078930 5000 4645 억 16450279 N N 3 N 00 N
11 20250320 150651 55 30.00 KOSPI200 금융 N N N Y 40 N 37150 0 3 0.00 6010179800 161642 87.71 37150 37350 37100 48250 26050 37150 37182.04 17.70 0 -20065 37483 37316 37133 36966 36783 37325 36975 4646 11100 5000 27490 50 1 92915378 34518 2.70 0.26 12 0.17 13734.00 142035.00 57500 20240621 -35.39 35650 20250304 4.21 41550 -10.59 20250219 35650 4.21 20250304 57500 -35.39 20240621 35650 4.21 20250304 0.20 N 078930 5000 4645 억 16450279 N N 626 N 00 N
12 20250320 140653 55 30.00 KOSPI200 금융 N N N Y 40 N 37150 0 3 0.00 5227889675 140591 76.29 37150 37350 37100 48250 26050 37150 37185.09 17.70 0 -16465 37483 37316 37133 36966 36783 37325 36975 4646 11100 5000 27490 50 1 92915378 34518 2.70 0.26 12 0.15 13734.00 142035.00 57500 20240621 -35.39 35650 20250304 4.21 41550 -10.59 20250219 35650 4.21 20250304 57500 -35.39 20240621 35650 4.21 20250304 0.20 N 078930 5000 4645 억 16450279 N N 626 N 00 N