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
377300/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
20250321,161252,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32050,50,2,0.16,6297589600,199279,88.60,31650,32100,31250,41600,22400,32000,31600.76,37.88,0,4714,33666,32832,32366,31532,31066,32600,31300,673,9600,500,23680,50,1,134667121,43161,-314.22,2.32,12,0.15,-102.00,13824.00,41550,20240314,-22.86,21200,20241115,51.18,35200,-8.95,20250226,25200,27.18,20250123,39900,-19.67,20240328,21200,51.18,20241115,0.38,N,377300,500,673 억,,51012425,N,N,293,N,00,N
20250321,151238,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31650,-350,5,-1.09,5294172700,167912,74.66,31650,32100,31250,41600,22400,32000,31529.45,37.88,0,-7863,33666,32832,32366,31532,31066,32600,31300,673,9600,500,23680,50,1,134667121,42622,-310.29,2.29,12,0.12,-102.00,13824.00,41550,20240314,-23.83,21200,20241115,49.29,35200,-10.09,20250226,25200,25.60,20250123,39900,-20.68,20240328,21200,49.29,20241115,0.38,N,377300,500,673 억,,51012425,N,N,40,N,00,N
20250321,141239,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31600,-400,5,-1.25,4806119075,152470,67.79,31650,32100,31250,41600,22400,32000,31521.74,37.88,0,-11797,33666,32832,32366,31532,31066,32600,31300,673,9600,500,23680,50,1,134667121,42555,-309.80,2.29,12,0.11,-102.00,13824.00,41550,20240314,-23.95,21200,20241115,49.06,35200,-10.23,20250226,25200,25.40,20250123,39900,-20.80,20240328,21200,49.06,20241115,0.38,N,377300,500,673 억,,51012425,N,N,40,N,00,N
20250321,131240,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31450,-550,5,-1.72,3752879450,119077,52.94,31650,32100,31250,41600,22400,32000,31516.41,37.88,0,-13953,33666,32832,32366,31532,31066,32600,31300,673,9600,500,23680,50,1,134667121,42353,-308.33,2.28,12,0.09,-102.00,13824.00,41550,20240314,-24.31,21200,20241115,48.35,35200,-10.65,20250226,25200,24.80,20250123,39900,-21.18,20240328,21200,48.35,20241115,0.38,N,377300,500,673 억,,51012425,N,N,40,N,00,N
20250321,121240,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31450,-550,5,-1.72,3448751825,109414,48.65,31650,32100,31250,41600,22400,32000,31520.21,37.88,0,-12212,33666,32832,32366,31532,31066,32600,31300,673,9600,500,23680,50,1,134667121,42353,-308.33,2.28,12,0.08,-102.00,13824.00,41550,20240314,-24.31,21200,20241115,48.35,35200,-10.65,20250226,25200,24.80,20250123,39900,-21.18,20240328,21200,48.35,20241115,0.38,N,377300,500,673 억,,51012425,N,N,40,N,00,N
20250321,111240,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31300,-700,5,-2.19,3113880375,98755,43.91,31650,32100,31250,41600,22400,32000,31531.37,37.88,0,-12277,33666,32832,32366,31532,31066,32600,31300,673,9600,500,23680,50,1,134667121,42151,-306.86,2.26,12,0.07,-102.00,13824.00,41550,20240314,-24.67,21200,20241115,47.64,35200,-11.08,20250226,25200,24.21,20250123,39900,-21.55,20240328,21200,47.64,20241115,0.38,N,377300,500,673 억,,51012425,N,N,40,N,00,N
20250321,101241,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31500,-500,5,-1.56,2198325600,69598,30.94,31650,32100,31300,41600,22400,32000,31586.05,37.88,0,-8698,33666,32832,32366,31532,31066,32600,31300,673,9600,500,23680,50,1,134667121,42420,-308.82,2.28,12,0.05,-102.00,13824.00,41550,20240314,-24.19,21200,20241115,48.58,35200,-10.51,20250226,25200,25.00,20250123,39900,-21.05,20240328,21200,48.58,20241115,0.38,N,377300,500,673 억,,51012425,N,N,40,N,00,N
20250321,091248,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31850,-150,5,-0.47,467756450,14698,6.54,31650,32100,31550,41600,22400,32000,31824.50,37.88,0,-1505,33666,32832,32366,31532,31066,32600,31300,673,9600,500,23680,50,1,134667121,42891,-312.25,2.30,12,0.01,-102.00,13824.00,41550,20240314,-23.35,21200,20241115,50.24,35200,-9.52,20250226,25200,26.39,20250123,39900,-20.18,20240328,21200,50.24,20241115,0.38,N,377300,500,673 억,,51012425,N,N,40,N,00,N
20250320,161851,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32000,-400,5,-1.23,7209148425,222685,132.18,32600,33200,31900,42100,22700,32400,32373.83,37.89,0,-41656,33333,32866,32583,32116,31833,32725,31975,673,9700,500,23970,50,1,134667121,43093,-313.73,2.31,12,0.17,-102.00,13824.00,41600,20240308,-23.08,21200,20241115,50.94,35200,-9.09,20250226,25200,26.98,20250123,39900,-19.80,20240328,21200,50.94,20241115,0.39,N,377300,500,673 억,,51030295,N,N,40,N,00,N
20250320,151236,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32000,-400,5,-1.23,6472133175,199658,118.51,32600,33200,31900,42100,22700,32400,32416.10,37.89,0,-39327,33333,32866,32583,32116,31833,32725,31975,673,9700,500,23970,50,1,134667121,43093,-313.73,2.31,12,0.15,-102.00,13824.00,41600,20240308,-23.08,21200,20241115,50.94,35200,-9.09,20250226,25200,26.98,20250123,39900,-19.80,20240328,21200,50.94,20241115,0.39,N,377300,500,673 억,,51030295,N,N,48,N,00,N
20250320,141240,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32150,-250,5,-0.77,5463639225,168213,99.84,32600,33200,31900,42100,22700,32400,32480.48,37.89,0,-36860,33333,32866,32583,32116,31833,32725,31975,673,9700,500,23970,50,1,134667121,43295,-315.20,2.33,12,0.12,-102.00,13824.00,41600,20240308,-22.72,21200,20241115,51.65,35200,-8.66,20250226,25200,27.58,20250123,39900,-19.42,20240328,21200,51.65,20241115,0.39,N,377300,500,673 억,,51030295,N,N,48,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 161252 55 40.00 KOSPI200 금융 N N N Y 40 N 32050 50 2 0.16 6297589600 199279 88.60 31650 32100 31250 41600 22400 32000 31600.76 37.88 0 4714 33666 32832 32366 31532 31066 32600 31300 673 9600 500 23680 50 1 134667121 43161 -314.22 2.32 12 0.15 -102.00 13824.00 41550 20240314 -22.86 21200 20241115 51.18 35200 -8.95 20250226 25200 27.18 20250123 39900 -19.67 20240328 21200 51.18 20241115 0.38 N 377300 500 673 억 51012425 N N 293 N 00 N
3 20250321 151238 55 40.00 KOSPI200 금융 N N N Y 40 N 31650 -350 5 -1.09 5294172700 167912 74.66 31650 32100 31250 41600 22400 32000 31529.45 37.88 0 -7863 33666 32832 32366 31532 31066 32600 31300 673 9600 500 23680 50 1 134667121 42622 -310.29 2.29 12 0.12 -102.00 13824.00 41550 20240314 -23.83 21200 20241115 49.29 35200 -10.09 20250226 25200 25.60 20250123 39900 -20.68 20240328 21200 49.29 20241115 0.38 N 377300 500 673 억 51012425 N N 40 N 00 N
4 20250321 141239 55 40.00 KOSPI200 금융 N N N Y 40 N 31600 -400 5 -1.25 4806119075 152470 67.79 31650 32100 31250 41600 22400 32000 31521.74 37.88 0 -11797 33666 32832 32366 31532 31066 32600 31300 673 9600 500 23680 50 1 134667121 42555 -309.80 2.29 12 0.11 -102.00 13824.00 41550 20240314 -23.95 21200 20241115 49.06 35200 -10.23 20250226 25200 25.40 20250123 39900 -20.80 20240328 21200 49.06 20241115 0.38 N 377300 500 673 억 51012425 N N 40 N 00 N
5 20250321 131240 55 40.00 KOSPI200 금융 N N N Y 40 N 31450 -550 5 -1.72 3752879450 119077 52.94 31650 32100 31250 41600 22400 32000 31516.41 37.88 0 -13953 33666 32832 32366 31532 31066 32600 31300 673 9600 500 23680 50 1 134667121 42353 -308.33 2.28 12 0.09 -102.00 13824.00 41550 20240314 -24.31 21200 20241115 48.35 35200 -10.65 20250226 25200 24.80 20250123 39900 -21.18 20240328 21200 48.35 20241115 0.38 N 377300 500 673 억 51012425 N N 40 N 00 N
6 20250321 121240 55 40.00 KOSPI200 금융 N N N Y 40 N 31450 -550 5 -1.72 3448751825 109414 48.65 31650 32100 31250 41600 22400 32000 31520.21 37.88 0 -12212 33666 32832 32366 31532 31066 32600 31300 673 9600 500 23680 50 1 134667121 42353 -308.33 2.28 12 0.08 -102.00 13824.00 41550 20240314 -24.31 21200 20241115 48.35 35200 -10.65 20250226 25200 24.80 20250123 39900 -21.18 20240328 21200 48.35 20241115 0.38 N 377300 500 673 억 51012425 N N 40 N 00 N
7 20250321 111240 55 40.00 KOSPI200 금융 N N N Y 40 N 31300 -700 5 -2.19 3113880375 98755 43.91 31650 32100 31250 41600 22400 32000 31531.37 37.88 0 -12277 33666 32832 32366 31532 31066 32600 31300 673 9600 500 23680 50 1 134667121 42151 -306.86 2.26 12 0.07 -102.00 13824.00 41550 20240314 -24.67 21200 20241115 47.64 35200 -11.08 20250226 25200 24.21 20250123 39900 -21.55 20240328 21200 47.64 20241115 0.38 N 377300 500 673 억 51012425 N N 40 N 00 N
8 20250321 101241 55 40.00 KOSPI200 금융 N N N Y 40 N 31500 -500 5 -1.56 2198325600 69598 30.94 31650 32100 31300 41600 22400 32000 31586.05 37.88 0 -8698 33666 32832 32366 31532 31066 32600 31300 673 9600 500 23680 50 1 134667121 42420 -308.82 2.28 12 0.05 -102.00 13824.00 41550 20240314 -24.19 21200 20241115 48.58 35200 -10.51 20250226 25200 25.00 20250123 39900 -21.05 20240328 21200 48.58 20241115 0.38 N 377300 500 673 억 51012425 N N 40 N 00 N
9 20250321 091248 55 40.00 KOSPI200 금융 N N N Y 40 N 31850 -150 5 -0.47 467756450 14698 6.54 31650 32100 31550 41600 22400 32000 31824.50 37.88 0 -1505 33666 32832 32366 31532 31066 32600 31300 673 9600 500 23680 50 1 134667121 42891 -312.25 2.30 12 0.01 -102.00 13824.00 41550 20240314 -23.35 21200 20241115 50.24 35200 -9.52 20250226 25200 26.39 20250123 39900 -20.18 20240328 21200 50.24 20241115 0.38 N 377300 500 673 억 51012425 N N 40 N 00 N
10 20250320 161851 55 40.00 KOSPI200 금융 N N N Y 40 N 32000 -400 5 -1.23 7209148425 222685 132.18 32600 33200 31900 42100 22700 32400 32373.83 37.89 0 -41656 33333 32866 32583 32116 31833 32725 31975 673 9700 500 23970 50 1 134667121 43093 -313.73 2.31 12 0.17 -102.00 13824.00 41600 20240308 -23.08 21200 20241115 50.94 35200 -9.09 20250226 25200 26.98 20250123 39900 -19.80 20240328 21200 50.94 20241115 0.39 N 377300 500 673 억 51030295 N N 40 N 00 N
11 20250320 151236 55 40.00 KOSPI200 금융 N N N Y 40 N 32000 -400 5 -1.23 6472133175 199658 118.51 32600 33200 31900 42100 22700 32400 32416.10 37.89 0 -39327 33333 32866 32583 32116 31833 32725 31975 673 9700 500 23970 50 1 134667121 43093 -313.73 2.31 12 0.15 -102.00 13824.00 41600 20240308 -23.08 21200 20241115 50.94 35200 -9.09 20250226 25200 26.98 20250123 39900 -19.80 20240328 21200 50.94 20241115 0.39 N 377300 500 673 억 51030295 N N 48 N 00 N
12 20250320 141240 55 40.00 KOSPI200 금융 N N N Y 40 N 32150 -250 5 -0.77 5463639225 168213 99.84 32600 33200 31900 42100 22700 32400 32480.48 37.89 0 -36860 33333 32866 32583 32116 31833 32725 31975 673 9700 500 23970 50 1 134667121 43295 -315.20 2.33 12 0.12 -102.00 13824.00 41600 20240308 -22.72 21200 20241115 51.65 35200 -8.66 20250226 25200 27.58 20250123 39900 -19.42 20240328 21200 51.65 20241115 0.39 N 377300 500 673 억 51030295 N N 48 N 00 N