ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160626,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36600,400,2,1.10,13371929225,364667,101.43,36100,37100,36050,47050,25350,36200,36668.88,18.05,0,-11335,36733,36466,36133,35866,35533,36600,36000,4646,10850,5000,26780,50,1,92915378,34007,2.66,0.26,12,0.39,13734.00,142035.00,57500,20240621,-36.35,35650,20250304,2.66,41550,-11.91,20250219,35650,2.66,20250304,57500,-36.35,20240621,35650,2.66,20250304,0.27,N,078930,5000,4645 억,,16766712,N,N,1974,N,00,N
20250307,150630,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36700,500,2,1.38,12148586275,331315,92.16,36100,37100,36050,47050,25350,36200,36667.79,18.05,0,-255,36733,36466,36133,35866,35533,36600,36000,4646,10850,5000,26780,50,1,92915378,34100,2.67,0.26,12,0.36,13734.00,142035.00,57500,20240621,-36.17,35650,20250304,2.95,41550,-11.67,20250219,35650,2.95,20250304,57500,-36.17,20240621,35650,2.95,20250304,0.27,N,078930,5000,4645 억,,16766712,N,N,185,N,00,N
20250307,140627,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36700,500,2,1.38,9613446300,262105,72.90,36100,37100,36050,47050,25350,36200,36677.85,18.05,0,15963,36733,36466,36133,35866,35533,36600,36000,4646,10850,5000,26780,50,1,92915378,34100,2.67,0.26,12,0.28,13734.00,142035.00,57500,20240621,-36.17,35650,20250304,2.95,41550,-11.67,20250219,35650,2.95,20250304,57500,-36.17,20240621,35650,2.95,20250304,0.27,N,078930,5000,4645 억,,16766712,N,N,185,N,00,N
20250307,130628,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36700,500,2,1.38,8118648050,221384,61.58,36100,37100,36050,47050,25350,36200,36672.25,18.05,0,26552,36733,36466,36133,35866,35533,36600,36000,4646,10850,5000,26780,50,1,92915378,34100,2.67,0.26,12,0.24,13734.00,142035.00,57500,20240621,-36.17,35650,20250304,2.95,41550,-11.67,20250219,35650,2.95,20250304,57500,-36.17,20240621,35650,2.95,20250304,0.27,N,078930,5000,4645 억,,16766712,N,N,185,N,00,N
20250307,120629,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36800,600,2,1.66,6759922925,184356,51.28,36100,37100,36050,47050,25350,36200,36667.78,18.05,0,27687,36733,36466,36133,35866,35533,36600,36000,4646,10850,5000,26780,50,1,92915378,34193,2.68,0.26,12,0.20,13734.00,142035.00,57500,20240621,-36.00,35650,20250304,3.23,41550,-11.43,20250219,35650,3.23,20250304,57500,-36.00,20240621,35650,3.23,20250304,0.27,N,078930,5000,4645 억,,16766712,N,N,185,N,00,N
20250307,110628,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36900,700,2,1.93,5513338050,150479,41.86,36100,37100,36050,47050,25350,36200,36638.60,18.05,0,26068,36733,36466,36133,35866,35533,36600,36000,4646,10850,5000,26780,50,1,92915378,34286,2.69,0.26,12,0.16,13734.00,142035.00,57500,20240621,-35.83,35650,20250304,3.51,41550,-11.19,20250219,35650,3.51,20250304,57500,-35.83,20240621,35650,3.51,20250304,0.27,N,078930,5000,4645 억,,16766712,N,N,185,N,00,N
20250307,100625,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36850,650,2,1.80,3134753325,85955,23.91,36100,36900,36050,47050,25350,36200,36469.71,18.05,0,20180,36733,36466,36133,35866,35533,36600,36000,4646,10850,5000,26780,50,1,92915378,34239,2.68,0.26,12,0.09,13734.00,142035.00,57500,20240621,-35.91,35650,20250304,3.37,41550,-11.31,20250219,35650,3.37,20250304,57500,-35.91,20240621,35650,3.37,20250304,0.27,N,078930,5000,4645 억,,16766712,N,N,185,N,00,N
20250307,090630,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36200,0,3,0.00,202001900,5594,1.56,36100,36200,36050,47050,25350,36200,36110.41,18.05,0,2046,36733,36466,36133,35866,35533,36600,36000,4646,10850,5000,26780,50,1,92915378,33635,2.64,0.25,12,0.01,13734.00,142035.00,57500,20240621,-37.04,35650,20250304,1.54,41550,-12.88,20250219,35650,1.54,20250304,57500,-37.04,20240621,35650,1.54,20250304,0.27,N,078930,5000,4645 억,,16766712,N,N,185,N,00,N
20250306,160624,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36200,450,2,1.26,12864510050,356573,76.66,36000,36400,35800,46450,25050,35750,36078.19,18.09,0,-38244,36616,36182,35916,35482,35216,36050,35350,4646,10700,5000,26450,50,1,92915378,33635,2.64,0.25,12,0.38,13734.00,142035.00,57500,20240621,-37.04,35650,20250304,1.54,41550,-12.88,20250219,35650,1.54,20250304,57500,-37.04,20240621,35650,1.54,20250304,0.27,N,078930,5000,4645 억,,16811747,N,N,185,N,00,N
20250306,150624,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36200,450,2,1.26,11713994425,324793,69.83,36000,36400,35800,46450,25050,35750,36066.03,18.09,0,-38196,36616,36182,35916,35482,35216,36050,35350,4646,10700,5000,26450,50,1,92915378,33635,2.64,0.25,12,0.35,13734.00,142035.00,57500,20240621,-37.04,35650,20250304,1.54,41550,-12.88,20250219,35650,1.54,20250304,57500,-37.04,20240621,35650,1.54,20250304,0.27,N,078930,5000,4645 억,,16811747,N,N,788,N,00,N
20250306,140623,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36300,550,2,1.54,9714159950,269408,57.92,36000,36400,35800,46450,25050,35750,36057.43,18.09,0,-40210,36616,36182,35916,35482,35216,36050,35350,4646,10700,5000,26450,50,1,92915378,33728,2.64,0.26,12,0.29,13734.00,142035.00,57500,20240621,-36.87,35650,20250304,1.82,41550,-12.64,20250219,35650,1.82,20250304,57500,-36.87,20240621,35650,1.82,20250304,0.27,N,078930,5000,4645 억,,16811747,N,N,788,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 20250307 160626 55 30.00 KOSPI200 금융 N N N Y 40 N 36600 400 2 1.10 13371929225 364667 101.43 36100 37100 36050 47050 25350 36200 36668.88 18.05 0 -11335 36733 36466 36133 35866 35533 36600 36000 4646 10850 5000 26780 50 1 92915378 34007 2.66 0.26 12 0.39 13734.00 142035.00 57500 20240621 -36.35 35650 20250304 2.66 41550 -11.91 20250219 35650 2.66 20250304 57500 -36.35 20240621 35650 2.66 20250304 0.27 N 078930 5000 4645 억 16766712 N N 1974 N 00 N
3 20250307 150630 55 30.00 KOSPI200 금융 N N N Y 40 N 36700 500 2 1.38 12148586275 331315 92.16 36100 37100 36050 47050 25350 36200 36667.79 18.05 0 -255 36733 36466 36133 35866 35533 36600 36000 4646 10850 5000 26780 50 1 92915378 34100 2.67 0.26 12 0.36 13734.00 142035.00 57500 20240621 -36.17 35650 20250304 2.95 41550 -11.67 20250219 35650 2.95 20250304 57500 -36.17 20240621 35650 2.95 20250304 0.27 N 078930 5000 4645 억 16766712 N N 185 N 00 N
4 20250307 140627 55 30.00 KOSPI200 금융 N N N Y 40 N 36700 500 2 1.38 9613446300 262105 72.90 36100 37100 36050 47050 25350 36200 36677.85 18.05 0 15963 36733 36466 36133 35866 35533 36600 36000 4646 10850 5000 26780 50 1 92915378 34100 2.67 0.26 12 0.28 13734.00 142035.00 57500 20240621 -36.17 35650 20250304 2.95 41550 -11.67 20250219 35650 2.95 20250304 57500 -36.17 20240621 35650 2.95 20250304 0.27 N 078930 5000 4645 억 16766712 N N 185 N 00 N
5 20250307 130628 55 30.00 KOSPI200 금융 N N N Y 40 N 36700 500 2 1.38 8118648050 221384 61.58 36100 37100 36050 47050 25350 36200 36672.25 18.05 0 26552 36733 36466 36133 35866 35533 36600 36000 4646 10850 5000 26780 50 1 92915378 34100 2.67 0.26 12 0.24 13734.00 142035.00 57500 20240621 -36.17 35650 20250304 2.95 41550 -11.67 20250219 35650 2.95 20250304 57500 -36.17 20240621 35650 2.95 20250304 0.27 N 078930 5000 4645 억 16766712 N N 185 N 00 N
6 20250307 120629 55 30.00 KOSPI200 금융 N N N Y 40 N 36800 600 2 1.66 6759922925 184356 51.28 36100 37100 36050 47050 25350 36200 36667.78 18.05 0 27687 36733 36466 36133 35866 35533 36600 36000 4646 10850 5000 26780 50 1 92915378 34193 2.68 0.26 12 0.20 13734.00 142035.00 57500 20240621 -36.00 35650 20250304 3.23 41550 -11.43 20250219 35650 3.23 20250304 57500 -36.00 20240621 35650 3.23 20250304 0.27 N 078930 5000 4645 억 16766712 N N 185 N 00 N
7 20250307 110628 55 30.00 KOSPI200 금융 N N N Y 40 N 36900 700 2 1.93 5513338050 150479 41.86 36100 37100 36050 47050 25350 36200 36638.60 18.05 0 26068 36733 36466 36133 35866 35533 36600 36000 4646 10850 5000 26780 50 1 92915378 34286 2.69 0.26 12 0.16 13734.00 142035.00 57500 20240621 -35.83 35650 20250304 3.51 41550 -11.19 20250219 35650 3.51 20250304 57500 -35.83 20240621 35650 3.51 20250304 0.27 N 078930 5000 4645 억 16766712 N N 185 N 00 N
8 20250307 100625 55 30.00 KOSPI200 금융 N N N Y 40 N 36850 650 2 1.80 3134753325 85955 23.91 36100 36900 36050 47050 25350 36200 36469.71 18.05 0 20180 36733 36466 36133 35866 35533 36600 36000 4646 10850 5000 26780 50 1 92915378 34239 2.68 0.26 12 0.09 13734.00 142035.00 57500 20240621 -35.91 35650 20250304 3.37 41550 -11.31 20250219 35650 3.37 20250304 57500 -35.91 20240621 35650 3.37 20250304 0.27 N 078930 5000 4645 억 16766712 N N 185 N 00 N
9 20250307 090630 55 30.00 KOSPI200 금융 N N N Y 40 N 36200 0 3 0.00 202001900 5594 1.56 36100 36200 36050 47050 25350 36200 36110.41 18.05 0 2046 36733 36466 36133 35866 35533 36600 36000 4646 10850 5000 26780 50 1 92915378 33635 2.64 0.25 12 0.01 13734.00 142035.00 57500 20240621 -37.04 35650 20250304 1.54 41550 -12.88 20250219 35650 1.54 20250304 57500 -37.04 20240621 35650 1.54 20250304 0.27 N 078930 5000 4645 억 16766712 N N 185 N 00 N
10 20250306 160624 55 30.00 KOSPI200 금융 N N N Y 40 N 36200 450 2 1.26 12864510050 356573 76.66 36000 36400 35800 46450 25050 35750 36078.19 18.09 0 -38244 36616 36182 35916 35482 35216 36050 35350 4646 10700 5000 26450 50 1 92915378 33635 2.64 0.25 12 0.38 13734.00 142035.00 57500 20240621 -37.04 35650 20250304 1.54 41550 -12.88 20250219 35650 1.54 20250304 57500 -37.04 20240621 35650 1.54 20250304 0.27 N 078930 5000 4645 억 16811747 N N 185 N 00 N
11 20250306 150624 55 30.00 KOSPI200 금융 N N N Y 40 N 36200 450 2 1.26 11713994425 324793 69.83 36000 36400 35800 46450 25050 35750 36066.03 18.09 0 -38196 36616 36182 35916 35482 35216 36050 35350 4646 10700 5000 26450 50 1 92915378 33635 2.64 0.25 12 0.35 13734.00 142035.00 57500 20240621 -37.04 35650 20250304 1.54 41550 -12.88 20250219 35650 1.54 20250304 57500 -37.04 20240621 35650 1.54 20250304 0.27 N 078930 5000 4645 억 16811747 N N 788 N 00 N
12 20250306 140623 55 30.00 KOSPI200 금융 N N N Y 40 N 36300 550 2 1.54 9714159950 269408 57.92 36000 36400 35800 46450 25050 35750 36057.43 18.09 0 -40210 36616 36182 35916 35482 35216 36050 35350 4646 10700 5000 26450 50 1 92915378 33728 2.64 0.26 12 0.29 13734.00 142035.00 57500 20240621 -36.87 35650 20250304 1.82 41550 -12.64 20250219 35650 1.82 20250304 57500 -36.87 20240621 35650 1.82 20250304 0.27 N 078930 5000 4645 억 16811747 N N 788 N 00 N