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
138930/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
20250321,160904,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10830,-170,5,-1.55,19515452240,1798389,341.77,10860,10990,10750,14300,7700,11000,10851.63,42.02,0,261436,11273,11136,11043,10906,10813,11090,10860,16297,3300,5000,8580,10,1,318383519,34481,5.49,0.34,12,0.56,1972.00,31746.00,12300,20250131,-11.95,7440,20240415,45.56,12300,-11.95,20250131,10100,7.23,20250310,12300,-11.95,20250131,7440,45.56,20240415,0.07,N,138930,5000,16296 억,,133799719,N,N,27818,N,00,N
20250321,150849,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10850,-150,5,-1.36,10759604230,989993,188.14,10860,10990,10750,14300,7700,11000,10868.36,42.02,0,205926,11273,11136,11043,10906,10813,11090,10860,16297,3300,5000,8580,10,1,318383519,34545,5.50,0.34,12,0.31,1972.00,31746.00,12300,20250131,-11.79,7440,20240415,45.83,12300,-11.79,20250131,10100,7.43,20250310,12300,-11.79,20250131,7440,45.83,20240415,0.07,N,138930,5000,16296 억,,133799719,N,N,9617,N,00,N
20250321,140850,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10930,-70,5,-0.64,8071158670,742959,141.19,10860,10990,10750,14300,7700,11000,10863.53,42.02,0,194233,11273,11136,11043,10906,10813,11090,10860,16297,3300,5000,8580,10,1,318383519,34799,5.54,0.34,12,0.23,1972.00,31746.00,12300,20250131,-11.14,7440,20240415,46.91,12300,-11.14,20250131,10100,8.22,20250310,12300,-11.14,20250131,7440,46.91,20240415,0.07,N,138930,5000,16296 억,,133799719,N,N,9617,N,00,N
20250321,130851,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10910,-90,5,-0.82,6520774955,601031,114.22,10860,10990,10750,14300,7700,11000,10849.32,42.02,0,149030,11273,11136,11043,10906,10813,11090,10860,16297,3300,5000,8580,10,1,318383519,34736,5.53,0.34,12,0.19,1972.00,31746.00,12300,20250131,-11.30,7440,20240415,46.64,12300,-11.30,20250131,10100,8.02,20250310,12300,-11.30,20250131,7440,46.64,20240415,0.07,N,138930,5000,16296 억,,133799719,N,N,9617,N,00,N
20250321,120851,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10870,-130,5,-1.18,5558386305,512699,97.43,10860,10990,10750,14300,7700,11000,10841.42,42.02,0,114710,11273,11136,11043,10906,10813,11090,10860,16297,3300,5000,8580,10,1,318383519,34608,5.51,0.34,12,0.16,1972.00,31746.00,12300,20250131,-11.63,7440,20240415,46.10,12300,-11.63,20250131,10100,7.62,20250310,12300,-11.63,20250131,7440,46.10,20240415,0.07,N,138930,5000,16296 억,,133799719,N,N,9617,N,00,N
20250321,110850,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10790,-210,5,-1.91,4035575785,372320,70.76,10860,10990,10750,14300,7700,11000,10839.00,42.02,0,53728,11273,11136,11043,10906,10813,11090,10860,16297,3300,5000,8580,10,1,318383519,34354,5.47,0.34,12,0.12,1972.00,31746.00,12300,20250131,-12.28,7440,20240415,45.03,12300,-12.28,20250131,10100,6.83,20250310,12300,-12.28,20250131,7440,45.03,20240415,0.07,N,138930,5000,16296 억,,133799719,N,N,9617,N,00,N
20250321,100852,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10900,-100,5,-0.91,2195229535,201982,38.39,10860,10990,10770,14300,7700,11000,10868.44,42.02,0,57526,11273,11136,11043,10906,10813,11090,10860,16297,3300,5000,8580,10,1,318383519,34704,5.53,0.34,12,0.06,1972.00,31746.00,12300,20250131,-11.38,7440,20240415,46.51,12300,-11.38,20250131,10100,7.92,20250310,12300,-11.38,20250131,7440,46.51,20240415,0.07,N,138930,5000,16296 억,,133799719,N,N,9617,N,00,N
20250321,090856,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10870,-130,5,-1.18,279717545,25745,4.89,10860,10990,10800,14300,7700,11000,10864.93,42.02,0,1543,11273,11136,11043,10906,10813,11090,10860,16297,3300,5000,8580,10,1,318383519,34608,5.51,0.34,12,0.01,1972.00,31746.00,12300,20250131,-11.63,7440,20240415,46.10,12300,-11.63,20250131,10100,7.62,20250310,12300,-11.63,20250131,7440,46.10,20240415,0.07,N,138930,5000,16296 억,,133799719,N,N,9617,N,00,N
20250320,161333,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,11000,-100,5,-0.90,5796487985,526199,83.64,11040,11180,10950,14430,7770,11100,11015.77,41.94,0,-77085,11213,11156,11043,10986,10873,11185,11015,16297,3330,5000,8650,10,1,318383519,35022,5.58,0.35,12,0.17,1972.00,31746.00,12300,20250131,-10.57,7440,20240415,47.85,12300,-10.57,20250131,10100,8.91,20250310,12300,-10.57,20250131,7440,47.85,20240415,0.07,N,138930,5000,16296 억,,133527940,N,N,9617,N,00,N
20250320,150848,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,11000,-100,5,-0.90,4869638335,441942,70.25,11040,11180,10950,14430,7770,11100,11018.73,41.94,0,-54965,11213,11156,11043,10986,10873,11185,11015,16297,3330,5000,8650,10,1,318383519,35022,5.58,0.35,12,0.14,1972.00,31746.00,12300,20250131,-10.57,7440,20240415,47.85,12300,-10.57,20250131,10100,8.91,20250310,12300,-10.57,20250131,7440,47.85,20240415,0.07,N,138930,5000,16296 억,,133527940,N,N,4545,N,00,N
20250320,140852,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10970,-130,5,-1.17,3857119525,349709,55.59,11040,11180,10950,14430,7770,11100,11029.51,41.94,0,-43951,11213,11156,11043,10986,10873,11185,11015,16297,3330,5000,8650,10,1,318383519,34927,5.56,0.35,12,0.11,1972.00,31746.00,12300,20250131,-10.81,7440,20240415,47.45,12300,-10.81,20250131,10100,8.61,20250310,12300,-10.81,20250131,7440,47.45,20240415,0.07,N,138930,5000,16296 억,,133527940,N,N,4545,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 160904 55 30.00 KOSPI200 금융 N N N Y 40 N 10830 -170 5 -1.55 19515452240 1798389 341.77 10860 10990 10750 14300 7700 11000 10851.63 42.02 0 261436 11273 11136 11043 10906 10813 11090 10860 16297 3300 5000 8580 10 1 318383519 34481 5.49 0.34 12 0.56 1972.00 31746.00 12300 20250131 -11.95 7440 20240415 45.56 12300 -11.95 20250131 10100 7.23 20250310 12300 -11.95 20250131 7440 45.56 20240415 0.07 N 138930 5000 16296 억 133799719 N N 27818 N 00 N
3 20250321 150849 55 30.00 KOSPI200 금융 N N N Y 40 N 10850 -150 5 -1.36 10759604230 989993 188.14 10860 10990 10750 14300 7700 11000 10868.36 42.02 0 205926 11273 11136 11043 10906 10813 11090 10860 16297 3300 5000 8580 10 1 318383519 34545 5.50 0.34 12 0.31 1972.00 31746.00 12300 20250131 -11.79 7440 20240415 45.83 12300 -11.79 20250131 10100 7.43 20250310 12300 -11.79 20250131 7440 45.83 20240415 0.07 N 138930 5000 16296 억 133799719 N N 9617 N 00 N
4 20250321 140850 55 30.00 KOSPI200 금융 N N N Y 40 N 10930 -70 5 -0.64 8071158670 742959 141.19 10860 10990 10750 14300 7700 11000 10863.53 42.02 0 194233 11273 11136 11043 10906 10813 11090 10860 16297 3300 5000 8580 10 1 318383519 34799 5.54 0.34 12 0.23 1972.00 31746.00 12300 20250131 -11.14 7440 20240415 46.91 12300 -11.14 20250131 10100 8.22 20250310 12300 -11.14 20250131 7440 46.91 20240415 0.07 N 138930 5000 16296 억 133799719 N N 9617 N 00 N
5 20250321 130851 55 30.00 KOSPI200 금융 N N N Y 40 N 10910 -90 5 -0.82 6520774955 601031 114.22 10860 10990 10750 14300 7700 11000 10849.32 42.02 0 149030 11273 11136 11043 10906 10813 11090 10860 16297 3300 5000 8580 10 1 318383519 34736 5.53 0.34 12 0.19 1972.00 31746.00 12300 20250131 -11.30 7440 20240415 46.64 12300 -11.30 20250131 10100 8.02 20250310 12300 -11.30 20250131 7440 46.64 20240415 0.07 N 138930 5000 16296 억 133799719 N N 9617 N 00 N
6 20250321 120851 55 30.00 KOSPI200 금융 N N N Y 40 N 10870 -130 5 -1.18 5558386305 512699 97.43 10860 10990 10750 14300 7700 11000 10841.42 42.02 0 114710 11273 11136 11043 10906 10813 11090 10860 16297 3300 5000 8580 10 1 318383519 34608 5.51 0.34 12 0.16 1972.00 31746.00 12300 20250131 -11.63 7440 20240415 46.10 12300 -11.63 20250131 10100 7.62 20250310 12300 -11.63 20250131 7440 46.10 20240415 0.07 N 138930 5000 16296 억 133799719 N N 9617 N 00 N
7 20250321 110850 55 30.00 KOSPI200 금융 N N N Y 40 N 10790 -210 5 -1.91 4035575785 372320 70.76 10860 10990 10750 14300 7700 11000 10839.00 42.02 0 53728 11273 11136 11043 10906 10813 11090 10860 16297 3300 5000 8580 10 1 318383519 34354 5.47 0.34 12 0.12 1972.00 31746.00 12300 20250131 -12.28 7440 20240415 45.03 12300 -12.28 20250131 10100 6.83 20250310 12300 -12.28 20250131 7440 45.03 20240415 0.07 N 138930 5000 16296 억 133799719 N N 9617 N 00 N
8 20250321 100852 55 30.00 KOSPI200 금융 N N N Y 40 N 10900 -100 5 -0.91 2195229535 201982 38.39 10860 10990 10770 14300 7700 11000 10868.44 42.02 0 57526 11273 11136 11043 10906 10813 11090 10860 16297 3300 5000 8580 10 1 318383519 34704 5.53 0.34 12 0.06 1972.00 31746.00 12300 20250131 -11.38 7440 20240415 46.51 12300 -11.38 20250131 10100 7.92 20250310 12300 -11.38 20250131 7440 46.51 20240415 0.07 N 138930 5000 16296 억 133799719 N N 9617 N 00 N
9 20250321 090856 55 30.00 KOSPI200 금융 N N N Y 40 N 10870 -130 5 -1.18 279717545 25745 4.89 10860 10990 10800 14300 7700 11000 10864.93 42.02 0 1543 11273 11136 11043 10906 10813 11090 10860 16297 3300 5000 8580 10 1 318383519 34608 5.51 0.34 12 0.01 1972.00 31746.00 12300 20250131 -11.63 7440 20240415 46.10 12300 -11.63 20250131 10100 7.62 20250310 12300 -11.63 20250131 7440 46.10 20240415 0.07 N 138930 5000 16296 억 133799719 N N 9617 N 00 N
10 20250320 161333 55 30.00 KOSPI200 금융 N N N Y 40 N 11000 -100 5 -0.90 5796487985 526199 83.64 11040 11180 10950 14430 7770 11100 11015.77 41.94 0 -77085 11213 11156 11043 10986 10873 11185 11015 16297 3330 5000 8650 10 1 318383519 35022 5.58 0.35 12 0.17 1972.00 31746.00 12300 20250131 -10.57 7440 20240415 47.85 12300 -10.57 20250131 10100 8.91 20250310 12300 -10.57 20250131 7440 47.85 20240415 0.07 N 138930 5000 16296 억 133527940 N N 9617 N 00 N
11 20250320 150848 55 30.00 KOSPI200 금융 N N N Y 40 N 11000 -100 5 -0.90 4869638335 441942 70.25 11040 11180 10950 14430 7770 11100 11018.73 41.94 0 -54965 11213 11156 11043 10986 10873 11185 11015 16297 3330 5000 8650 10 1 318383519 35022 5.58 0.35 12 0.14 1972.00 31746.00 12300 20250131 -10.57 7440 20240415 47.85 12300 -10.57 20250131 10100 8.91 20250310 12300 -10.57 20250131 7440 47.85 20240415 0.07 N 138930 5000 16296 억 133527940 N N 4545 N 00 N
12 20250320 140852 55 30.00 KOSPI200 금융 N N N Y 40 N 10970 -130 5 -1.17 3857119525 349709 55.59 11040 11180 10950 14430 7770 11100 11029.51 41.94 0 -43951 11213 11156 11043 10986 10873 11185 11015 16297 3330 5000 8650 10 1 318383519 34927 5.56 0.35 12 0.11 1972.00 31746.00 12300 20250131 -10.81 7440 20240415 47.45 12300 -10.81 20250131 10100 8.61 20250310 12300 -10.81 20250131 7440 47.45 20240415 0.07 N 138930 5000 16296 억 133527940 N N 4545 N 00 N