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
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
20250321,161115,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,76200,800,2,1.06,17393727100,229843,305.96,75100,76500,74700,98000,52800,75400,75675.31,20.82,0,69410,77400,76400,75900,74900,74400,76150,74650,814,22600,1000,57300,100,1,78993085,60193,22.76,0.77,12,0.29,3348.00,98960.00,88200,20250206,-13.61,59400,20240419,28.28,88200,-13.61,20250206,72400,5.25,20250304,88200,-13.61,20250206,59400,28.28,20240419,0.13,N,267250,1000,814 억,,16444479,N,N,21,N,00,N
20250321,151100,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,75900,500,2,0.66,11479039600,152197,202.60,75100,76300,74700,98000,52800,75400,75422.25,20.82,0,60361,77400,76400,75900,74900,74400,76150,74650,814,22600,1000,57300,100,1,78993085,59956,22.67,0.77,12,0.19,3348.00,98960.00,88200,20250206,-13.95,59400,20240419,27.78,88200,-13.95,20250206,72400,4.83,20250304,88200,-13.95,20250206,59400,27.78,20240419,0.13,N,267250,1000,814 억,,16444479,N,N,6,N,00,N
20250321,141101,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,75400,0,3,0.00,8108081600,107655,143.31,75100,76000,74700,98000,52800,75400,75315.42,20.82,0,41253,77400,76400,75900,74900,74400,76150,74650,814,22600,1000,57300,100,1,78993085,59561,22.52,0.76,12,0.14,3348.00,98960.00,88200,20250206,-14.51,59400,20240419,26.94,88200,-14.51,20250206,72400,4.14,20250304,88200,-14.51,20250206,59400,26.94,20240419,0.13,N,267250,1000,814 억,,16444479,N,N,6,N,00,N
20250321,131102,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,75200,-200,5,-0.27,6292531250,83587,111.27,75100,76000,74700,98000,52800,75400,75281.22,20.82,0,28533,77400,76400,75900,74900,74400,76150,74650,814,22600,1000,57300,100,1,78993085,59403,22.46,0.76,12,0.11,3348.00,98960.00,88200,20250206,-14.74,59400,20240419,26.60,88200,-14.74,20250206,72400,3.87,20250304,88200,-14.74,20250206,59400,26.60,20240419,0.13,N,267250,1000,814 억,,16444479,N,N,6,N,00,N
20250321,121102,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,75400,0,3,0.00,4432309400,58895,78.40,75100,76000,74700,98000,52800,75400,75257.82,20.82,0,19176,77400,76400,75900,74900,74400,76150,74650,814,22600,1000,57300,100,1,78993085,59561,22.52,0.76,12,0.07,3348.00,98960.00,88200,20250206,-14.51,59400,20240419,26.94,88200,-14.51,20250206,72400,4.14,20250304,88200,-14.51,20250206,59400,26.94,20240419,0.13,N,267250,1000,814 억,,16444479,N,N,6,N,00,N
20250321,111101,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,75100,-300,5,-0.40,2310416200,30700,40.87,75100,76000,74700,98000,52800,75400,75257.86,20.82,0,10237,77400,76400,75900,74900,74400,76150,74650,814,22600,1000,57300,100,1,78993085,59324,22.43,0.76,12,0.04,3348.00,98960.00,88200,20250206,-14.85,59400,20240419,26.43,88200,-14.85,20250206,72400,3.73,20250304,88200,-14.85,20250206,59400,26.43,20240419,0.13,N,267250,1000,814 억,,16444479,N,N,6,N,00,N
20250321,101103,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,74800,-600,5,-0.80,1443159300,19146,25.49,75100,76000,74700,98000,52800,75400,75376.54,20.82,0,5968,77400,76400,75900,74900,74400,76150,74650,814,22600,1000,57300,100,1,78993085,59087,22.34,0.76,12,0.02,3348.00,98960.00,88200,20250206,-15.19,59400,20240419,25.93,88200,-15.19,20250206,72400,3.31,20250304,88200,-15.19,20250206,59400,25.93,20240419,0.13,N,267250,1000,814 억,,16444479,N,N,6,N,00,N
20250321,091109,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,75800,400,2,0.53,376232000,4983,6.63,75100,76000,75100,98000,52800,75400,75503.11,20.82,0,1630,77400,76400,75900,74900,74400,76150,74650,814,22600,1000,57300,100,1,78993085,59877,22.64,0.77,12,0.01,3348.00,98960.00,88200,20250206,-14.06,59400,20240419,27.61,88200,-14.06,20250206,72400,4.70,20250304,88200,-14.06,20250206,59400,27.61,20240419,0.13,N,267250,1000,814 억,,16444479,N,N,6,N,00,N
20250320,161714,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,75400,-900,5,-1.18,5683351550,75121,68.28,76400,76900,75400,99100,53500,76300,75655.96,20.74,0,4385,77700,77000,76400,75700,75100,76950,75650,814,22800,1000,57980,100,1,78993085,59561,22.52,0.76,12,0.10,3348.00,98960.00,88200,20250206,-14.51,59400,20240419,26.94,88200,-14.51,20250206,72400,4.14,20250304,88200,-14.51,20250206,59400,26.94,20240419,0.14,N,267250,1000,814 억,,16381877,N,N,6,N,00,N
20250320,151058,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,75600,-700,5,-0.92,4598736150,60744,55.22,76400,76900,75400,99100,53500,76300,75706.84,20.74,0,6189,77700,77000,76400,75700,75100,76950,75650,814,22800,1000,57980,100,1,78993085,59719,22.58,0.76,12,0.08,3348.00,98960.00,88200,20250206,-14.29,59400,20240419,27.27,88200,-14.29,20250206,72400,4.42,20250304,88200,-14.29,20250206,59400,27.27,20240419,0.14,N,267250,1000,814 억,,16381877,N,N,161,N,00,N
20250320,141102,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,75700,-600,5,-0.79,3679529200,48587,44.17,76400,76900,75400,99100,53500,76300,75730.73,20.74,0,2369,77700,77000,76400,75700,75100,76950,75650,814,22800,1000,57980,100,1,78993085,59798,22.61,0.76,12,0.06,3348.00,98960.00,88200,20250206,-14.17,59400,20240419,27.44,88200,-14.17,20250206,72400,4.56,20250304,88200,-14.17,20250206,59400,27.44,20240419,0.14,N,267250,1000,814 억,,16381877,N,N,161,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 161115 55 20.00 KOSPI200 금융 N N N Y 40 N 76200 800 2 1.06 17393727100 229843 305.96 75100 76500 74700 98000 52800 75400 75675.31 20.82 0 69410 77400 76400 75900 74900 74400 76150 74650 814 22600 1000 57300 100 1 78993085 60193 22.76 0.77 12 0.29 3348.00 98960.00 88200 20250206 -13.61 59400 20240419 28.28 88200 -13.61 20250206 72400 5.25 20250304 88200 -13.61 20250206 59400 28.28 20240419 0.13 N 267250 1000 814 억 16444479 N N 21 N 00 N
3 20250321 151100 55 20.00 KOSPI200 금융 N N N Y 40 N 75900 500 2 0.66 11479039600 152197 202.60 75100 76300 74700 98000 52800 75400 75422.25 20.82 0 60361 77400 76400 75900 74900 74400 76150 74650 814 22600 1000 57300 100 1 78993085 59956 22.67 0.77 12 0.19 3348.00 98960.00 88200 20250206 -13.95 59400 20240419 27.78 88200 -13.95 20250206 72400 4.83 20250304 88200 -13.95 20250206 59400 27.78 20240419 0.13 N 267250 1000 814 억 16444479 N N 6 N 00 N
4 20250321 141101 55 20.00 KOSPI200 금융 N N N Y 40 N 75400 0 3 0.00 8108081600 107655 143.31 75100 76000 74700 98000 52800 75400 75315.42 20.82 0 41253 77400 76400 75900 74900 74400 76150 74650 814 22600 1000 57300 100 1 78993085 59561 22.52 0.76 12 0.14 3348.00 98960.00 88200 20250206 -14.51 59400 20240419 26.94 88200 -14.51 20250206 72400 4.14 20250304 88200 -14.51 20250206 59400 26.94 20240419 0.13 N 267250 1000 814 억 16444479 N N 6 N 00 N
5 20250321 131102 55 20.00 KOSPI200 금융 N N N Y 40 N 75200 -200 5 -0.27 6292531250 83587 111.27 75100 76000 74700 98000 52800 75400 75281.22 20.82 0 28533 77400 76400 75900 74900 74400 76150 74650 814 22600 1000 57300 100 1 78993085 59403 22.46 0.76 12 0.11 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 0.13 N 267250 1000 814 억 16444479 N N 6 N 00 N
6 20250321 121102 55 20.00 KOSPI200 금융 N N N Y 40 N 75400 0 3 0.00 4432309400 58895 78.40 75100 76000 74700 98000 52800 75400 75257.82 20.82 0 19176 77400 76400 75900 74900 74400 76150 74650 814 22600 1000 57300 100 1 78993085 59561 22.52 0.76 12 0.07 3348.00 98960.00 88200 20250206 -14.51 59400 20240419 26.94 88200 -14.51 20250206 72400 4.14 20250304 88200 -14.51 20250206 59400 26.94 20240419 0.13 N 267250 1000 814 억 16444479 N N 6 N 00 N
7 20250321 111101 55 20.00 KOSPI200 금융 N N N Y 40 N 75100 -300 5 -0.40 2310416200 30700 40.87 75100 76000 74700 98000 52800 75400 75257.86 20.82 0 10237 77400 76400 75900 74900 74400 76150 74650 814 22600 1000 57300 100 1 78993085 59324 22.43 0.76 12 0.04 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 0.13 N 267250 1000 814 억 16444479 N N 6 N 00 N
8 20250321 101103 55 20.00 KOSPI200 금융 N N N Y 40 N 74800 -600 5 -0.80 1443159300 19146 25.49 75100 76000 74700 98000 52800 75400 75376.54 20.82 0 5968 77400 76400 75900 74900 74400 76150 74650 814 22600 1000 57300 100 1 78993085 59087 22.34 0.76 12 0.02 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 0.13 N 267250 1000 814 억 16444479 N N 6 N 00 N
9 20250321 091109 55 20.00 KOSPI200 금융 N N N Y 40 N 75800 400 2 0.53 376232000 4983 6.63 75100 76000 75100 98000 52800 75400 75503.11 20.82 0 1630 77400 76400 75900 74900 74400 76150 74650 814 22600 1000 57300 100 1 78993085 59877 22.64 0.77 12 0.01 3348.00 98960.00 88200 20250206 -14.06 59400 20240419 27.61 88200 -14.06 20250206 72400 4.70 20250304 88200 -14.06 20250206 59400 27.61 20240419 0.13 N 267250 1000 814 억 16444479 N N 6 N 00 N
10 20250320 161714 55 20.00 KOSPI200 금융 N N N Y 40 N 75400 -900 5 -1.18 5683351550 75121 68.28 76400 76900 75400 99100 53500 76300 75655.96 20.74 0 4385 77700 77000 76400 75700 75100 76950 75650 814 22800 1000 57980 100 1 78993085 59561 22.52 0.76 12 0.10 3348.00 98960.00 88200 20250206 -14.51 59400 20240419 26.94 88200 -14.51 20250206 72400 4.14 20250304 88200 -14.51 20250206 59400 26.94 20240419 0.14 N 267250 1000 814 억 16381877 N N 6 N 00 N
11 20250320 151058 55 20.00 KOSPI200 금융 N N N Y 40 N 75600 -700 5 -0.92 4598736150 60744 55.22 76400 76900 75400 99100 53500 76300 75706.84 20.74 0 6189 77700 77000 76400 75700 75100 76950 75650 814 22800 1000 57980 100 1 78993085 59719 22.58 0.76 12 0.08 3348.00 98960.00 88200 20250206 -14.29 59400 20240419 27.27 88200 -14.29 20250206 72400 4.42 20250304 88200 -14.29 20250206 59400 27.27 20240419 0.14 N 267250 1000 814 억 16381877 N N 161 N 00 N
12 20250320 141102 55 20.00 KOSPI200 금융 N N N Y 40 N 75700 -600 5 -0.79 3679529200 48587 44.17 76400 76900 75400 99100 53500 76300 75730.73 20.74 0 2369 77700 77000 76400 75700 75100 76950 75650 814 22800 1000 57980 100 1 78993085 59798 22.61 0.76 12 0.06 3348.00 98960.00 88200 20250206 -14.17 59400 20240419 27.44 88200 -14.17 20250206 72400 4.56 20250304 88200 -14.17 20250206 59400 27.44 20240419 0.14 N 267250 1000 814 억 16381877 N N 161 N 00 N