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
489790/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
20250321,161422,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,53700,-2400,5,-4.28,109731436150,2043096,116.95,53600,54600,52800,72900,39300,56100,53708.45,19.95,0,11175,59966,58032,56566,54632,53166,57300,53900,252,16800,500,39270,100,1,50488390,27112,0.00,0.00,12,4.05,0.00,0.00,64700,20250314,-17.00,28400,20241220,89.08,64700,-17.00,20250314,29100,84.54,20250203,64700,-17.00,20250314,28400,89.08,20241220,3.50,N,489790,500,252 억,,10073743,N,N,1889,N,00,N
20250321,151410,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,53500,-2600,5,-4.63,102288026950,1904335,109.00,53600,54600,52800,72900,39300,56100,53713.25,19.95,0,15476,59966,58032,56566,54632,53166,57300,53900,252,16800,500,39270,100,1,50488390,27011,0.00,0.00,12,3.77,0.00,0.00,64700,20250314,-17.31,28400,20241220,88.38,64700,-17.31,20250314,29100,83.85,20250203,64700,-17.31,20250314,28400,88.38,20241220,3.50,N,489790,500,252 억,,10073743,N,N,100,N,00,N
20250321,141410,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,53500,-2600,5,-4.63,86354054000,1605919,91.92,53600,54600,53100,72900,39300,56100,53772.36,19.95,0,29241,59966,58032,56566,54632,53166,57300,53900,252,16800,500,39270,100,1,50488390,27011,0.00,0.00,12,3.18,0.00,0.00,64700,20250314,-17.31,28400,20241220,88.38,64700,-17.31,20250314,29100,83.85,20250203,64700,-17.31,20250314,28400,88.38,20241220,3.50,N,489790,500,252 억,,10073743,N,N,100,N,00,N
20250321,131411,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,53800,-2300,5,-4.10,77287289350,1436469,82.22,53600,54600,53100,72900,39300,56100,53803.66,19.95,0,22332,59966,58032,56566,54632,53166,57300,53900,252,16800,500,39270,100,1,50488390,27163,0.00,0.00,12,2.85,0.00,0.00,64700,20250314,-16.85,28400,20241220,89.44,64700,-16.85,20250314,29100,84.88,20250203,64700,-16.85,20250314,28400,89.44,20241220,3.50,N,489790,500,252 억,,10073743,N,N,100,N,00,N
20250321,121410,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,54200,-1900,5,-3.39,69725482850,1296292,74.20,53600,54600,53100,72900,39300,56100,53788.41,19.95,0,16140,59966,58032,56566,54632,53166,57300,53900,252,16800,500,39270,100,1,50488390,27365,0.00,0.00,12,2.57,0.00,0.00,64700,20250314,-16.23,28400,20241220,90.85,64700,-16.23,20250314,29100,86.25,20250203,64700,-16.23,20250314,28400,90.85,20241220,3.50,N,489790,500,252 억,,10073743,N,N,100,N,00,N
20250321,111412,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,54100,-2000,5,-3.57,58628264200,1091404,62.47,53600,54600,53100,72900,39300,56100,53718.20,19.95,0,34690,59966,58032,56566,54632,53166,57300,53900,252,16800,500,39270,100,1,50488390,27314,0.00,0.00,12,2.16,0.00,0.00,64700,20250314,-16.38,28400,20241220,90.49,64700,-16.38,20250314,29100,85.91,20250203,64700,-16.38,20250314,28400,90.49,20241220,3.50,N,489790,500,252 억,,10073743,N,N,100,N,00,N
20250321,101412,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,53400,-2700,5,-4.81,43251630450,805054,46.08,53600,54600,53100,72900,39300,56100,53725.13,19.95,0,45930,59966,58032,56566,54632,53166,57300,53900,252,16800,500,39270,100,1,50488390,26961,0.00,0.00,12,1.59,0.00,0.00,64700,20250314,-17.47,28400,20241220,88.03,64700,-17.47,20250314,29100,83.51,20250203,64700,-17.47,20250314,28400,88.03,20241220,3.50,N,489790,500,252 억,,10073743,N,N,100,N,00,N
20250321,091420,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,53900,-2200,5,-3.92,17028840200,315371,18.05,53600,54600,53400,72900,39300,56100,53996.21,19.95,0,39868,59966,58032,56566,54632,53166,57300,53900,252,16800,500,39270,100,1,50488390,27213,0.00,0.00,12,0.62,0.00,0.00,64700,20250314,-16.69,28400,20241220,89.79,64700,-16.69,20250314,29100,85.22,20250203,64700,-16.69,20250314,28400,89.79,20241220,3.50,N,489790,500,252 억,,10073743,N,N,100,N,00,N
20250320,162034,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,56100,-2700,5,-4.59,94743663150,1678731,104.68,58300,58500,55100,76400,41200,58800,56437.63,20.02,0,68212,60600,59700,58700,57800,56800,60150,58250,252,17600,500,41160,100,1,50488390,28324,0.00,0.00,12,3.32,0.00,0.00,64700,20250314,-13.29,28400,20241220,97.54,64700,-13.29,20250314,29100,92.78,20250203,64700,-13.29,20250314,28400,97.54,20241220,3.30,N,489790,500,252 억,,10109320,N,N,100,N,00,N
20250320,151406,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,55900,-2900,5,-4.93,89871157850,1592032,99.28,58300,58500,55100,76400,41200,58800,56449.68,20.02,0,67109,60600,59700,58700,57800,56800,60150,58250,252,17600,500,41160,100,1,50488390,28223,0.00,0.00,12,3.15,0.00,0.00,64700,20250314,-13.60,28400,20241220,96.83,64700,-13.60,20250314,29100,92.10,20250203,64700,-13.60,20250314,28400,96.83,20241220,3.30,N,489790,500,252 억,,10109320,N,N,1019,N,00,N
20250320,141411,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,55400,-3400,5,-5.78,74053742050,1309999,81.69,58300,58500,55100,76400,41200,58800,56528.54,20.02,0,69931,60600,59700,58700,57800,56800,60150,58250,252,17600,500,41160,100,1,50488390,27971,0.00,0.00,12,2.59,0.00,0.00,64700,20250314,-14.37,28400,20241220,95.07,64700,-14.37,20250314,29100,90.38,20250203,64700,-14.37,20250314,28400,95.07,20241220,3.30,N,489790,500,252 억,,10109320,N,N,1019,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 161422 55 60.00 KOSPI200 금융 N N N Y 60 N 53700 -2400 5 -4.28 109731436150 2043096 116.95 53600 54600 52800 72900 39300 56100 53708.45 19.95 0 11175 59966 58032 56566 54632 53166 57300 53900 252 16800 500 39270 100 1 50488390 27112 0.00 0.00 12 4.05 0.00 0.00 64700 20250314 -17.00 28400 20241220 89.08 64700 -17.00 20250314 29100 84.54 20250203 64700 -17.00 20250314 28400 89.08 20241220 3.50 N 489790 500 252 억 10073743 N N 1889 N 00 N
3 20250321 151410 55 60.00 KOSPI200 금융 N N N Y 60 N 53500 -2600 5 -4.63 102288026950 1904335 109.00 53600 54600 52800 72900 39300 56100 53713.25 19.95 0 15476 59966 58032 56566 54632 53166 57300 53900 252 16800 500 39270 100 1 50488390 27011 0.00 0.00 12 3.77 0.00 0.00 64700 20250314 -17.31 28400 20241220 88.38 64700 -17.31 20250314 29100 83.85 20250203 64700 -17.31 20250314 28400 88.38 20241220 3.50 N 489790 500 252 억 10073743 N N 100 N 00 N
4 20250321 141410 55 60.00 KOSPI200 금융 N N N Y 60 N 53500 -2600 5 -4.63 86354054000 1605919 91.92 53600 54600 53100 72900 39300 56100 53772.36 19.95 0 29241 59966 58032 56566 54632 53166 57300 53900 252 16800 500 39270 100 1 50488390 27011 0.00 0.00 12 3.18 0.00 0.00 64700 20250314 -17.31 28400 20241220 88.38 64700 -17.31 20250314 29100 83.85 20250203 64700 -17.31 20250314 28400 88.38 20241220 3.50 N 489790 500 252 억 10073743 N N 100 N 00 N
5 20250321 131411 55 60.00 KOSPI200 금융 N N N Y 60 N 53800 -2300 5 -4.10 77287289350 1436469 82.22 53600 54600 53100 72900 39300 56100 53803.66 19.95 0 22332 59966 58032 56566 54632 53166 57300 53900 252 16800 500 39270 100 1 50488390 27163 0.00 0.00 12 2.85 0.00 0.00 64700 20250314 -16.85 28400 20241220 89.44 64700 -16.85 20250314 29100 84.88 20250203 64700 -16.85 20250314 28400 89.44 20241220 3.50 N 489790 500 252 억 10073743 N N 100 N 00 N
6 20250321 121410 55 60.00 KOSPI200 금융 N N N Y 60 N 54200 -1900 5 -3.39 69725482850 1296292 74.20 53600 54600 53100 72900 39300 56100 53788.41 19.95 0 16140 59966 58032 56566 54632 53166 57300 53900 252 16800 500 39270 100 1 50488390 27365 0.00 0.00 12 2.57 0.00 0.00 64700 20250314 -16.23 28400 20241220 90.85 64700 -16.23 20250314 29100 86.25 20250203 64700 -16.23 20250314 28400 90.85 20241220 3.50 N 489790 500 252 억 10073743 N N 100 N 00 N
7 20250321 111412 55 60.00 KOSPI200 금융 N N N Y 60 N 54100 -2000 5 -3.57 58628264200 1091404 62.47 53600 54600 53100 72900 39300 56100 53718.20 19.95 0 34690 59966 58032 56566 54632 53166 57300 53900 252 16800 500 39270 100 1 50488390 27314 0.00 0.00 12 2.16 0.00 0.00 64700 20250314 -16.38 28400 20241220 90.49 64700 -16.38 20250314 29100 85.91 20250203 64700 -16.38 20250314 28400 90.49 20241220 3.50 N 489790 500 252 억 10073743 N N 100 N 00 N
8 20250321 101412 55 60.00 KOSPI200 금융 N N N Y 60 N 53400 -2700 5 -4.81 43251630450 805054 46.08 53600 54600 53100 72900 39300 56100 53725.13 19.95 0 45930 59966 58032 56566 54632 53166 57300 53900 252 16800 500 39270 100 1 50488390 26961 0.00 0.00 12 1.59 0.00 0.00 64700 20250314 -17.47 28400 20241220 88.03 64700 -17.47 20250314 29100 83.51 20250203 64700 -17.47 20250314 28400 88.03 20241220 3.50 N 489790 500 252 억 10073743 N N 100 N 00 N
9 20250321 091420 55 60.00 KOSPI200 금융 N N N Y 60 N 53900 -2200 5 -3.92 17028840200 315371 18.05 53600 54600 53400 72900 39300 56100 53996.21 19.95 0 39868 59966 58032 56566 54632 53166 57300 53900 252 16800 500 39270 100 1 50488390 27213 0.00 0.00 12 0.62 0.00 0.00 64700 20250314 -16.69 28400 20241220 89.79 64700 -16.69 20250314 29100 85.22 20250203 64700 -16.69 20250314 28400 89.79 20241220 3.50 N 489790 500 252 억 10073743 N N 100 N 00 N
10 20250320 162034 55 60.00 KOSPI200 금융 N N N Y 60 N 56100 -2700 5 -4.59 94743663150 1678731 104.68 58300 58500 55100 76400 41200 58800 56437.63 20.02 0 68212 60600 59700 58700 57800 56800 60150 58250 252 17600 500 41160 100 1 50488390 28324 0.00 0.00 12 3.32 0.00 0.00 64700 20250314 -13.29 28400 20241220 97.54 64700 -13.29 20250314 29100 92.78 20250203 64700 -13.29 20250314 28400 97.54 20241220 3.30 N 489790 500 252 억 10109320 N N 100 N 00 N
11 20250320 151406 55 60.00 KOSPI200 금융 N N N Y 60 N 55900 -2900 5 -4.93 89871157850 1592032 99.28 58300 58500 55100 76400 41200 58800 56449.68 20.02 0 67109 60600 59700 58700 57800 56800 60150 58250 252 17600 500 41160 100 1 50488390 28223 0.00 0.00 12 3.15 0.00 0.00 64700 20250314 -13.60 28400 20241220 96.83 64700 -13.60 20250314 29100 92.10 20250203 64700 -13.60 20250314 28400 96.83 20241220 3.30 N 489790 500 252 억 10109320 N N 1019 N 00 N
12 20250320 141411 55 60.00 KOSPI200 금융 N N N Y 60 N 55400 -3400 5 -5.78 74053742050 1309999 81.69 58300 58500 55100 76400 41200 58800 56528.54 20.02 0 69931 60600 59700 58700 57800 56800 60150 58250 252 17600 500 41160 100 1 50488390 27971 0.00 0.00 12 2.59 0.00 0.00 64700 20250314 -14.37 28400 20241220 95.07 64700 -14.37 20250314 29100 90.38 20250203 64700 -14.37 20250314 28400 95.07 20241220 3.30 N 489790 500 252 억 10109320 N N 1019 N 00 N