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
139130/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
20250307,160817,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8850,-150,5,-1.67,3451477225,388704,97.04,8990,8990,8830,11700,6300,9000,8879.45,41.11,0,10816,9066,9032,8966,8932,8866,9050,8950,8457,2700,5000,7020,10,1,169145833,14969,3.86,0.25,12,0.23,2293.00,35291.00,9820,20250218,-9.88,7440,20240805,18.95,9820,-9.88,20250218,8150,8.59,20250102,9820,-9.88,20250218,7440,18.95,20240805,0.14,N,139130,5000,8457 억,,69543966,N,N,9703,N,00,N
20250307,150821,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8870,-130,5,-1.44,3162626825,356076,88.89,8990,8990,8830,11700,6300,9000,8881.89,41.11,0,3011,9066,9032,8966,8932,8866,9050,8950,8457,2700,5000,7020,10,1,169145833,15003,3.87,0.25,12,0.21,2293.00,35291.00,9820,20250218,-9.67,7440,20240805,19.22,9820,-9.67,20250218,8150,8.83,20250102,9820,-9.67,20250218,7440,19.22,20240805,0.14,N,139130,5000,8457 억,,69543966,N,N,851,N,00,N
20250307,140819,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8900,-100,5,-1.11,2661318010,299723,74.82,8990,8990,8830,11700,6300,9000,8879.26,41.11,0,203,9066,9032,8966,8932,8866,9050,8950,8457,2700,5000,7020,10,1,169145833,15054,3.88,0.25,12,0.18,2293.00,35291.00,9820,20250218,-9.37,7440,20240805,19.62,9820,-9.37,20250218,8150,9.20,20250102,9820,-9.37,20250218,7440,19.62,20240805,0.14,N,139130,5000,8457 억,,69543966,N,N,851,N,00,N
20250307,130820,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8850,-150,5,-1.67,2122204545,239077,59.68,8990,8990,8830,11700,6300,9000,8876.66,41.11,0,-12180,9066,9032,8966,8932,8866,9050,8950,8457,2700,5000,7020,10,1,169145833,14969,3.86,0.25,12,0.14,2293.00,35291.00,9820,20250218,-9.88,7440,20240805,18.95,9820,-9.88,20250218,8150,8.59,20250102,9820,-9.88,20250218,7440,18.95,20240805,0.14,N,139130,5000,8457 억,,69543966,N,N,851,N,00,N
20250307,120820,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8860,-140,5,-1.56,1666736435,187638,46.84,8990,8990,8830,11700,6300,9000,8882.72,41.11,0,-20556,9066,9032,8966,8932,8866,9050,8950,8457,2700,5000,7020,10,1,169145833,14986,3.86,0.25,12,0.11,2293.00,35291.00,9820,20250218,-9.78,7440,20240805,19.09,9820,-9.78,20250218,8150,8.71,20250102,9820,-9.78,20250218,7440,19.09,20240805,0.14,N,139130,5000,8457 억,,69543966,N,N,851,N,00,N
20250307,110819,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8850,-150,5,-1.67,1214469470,136600,34.10,8990,8990,8830,11700,6300,9000,8890.70,41.11,0,-27651,9066,9032,8966,8932,8866,9050,8950,8457,2700,5000,7020,10,1,169145833,14969,3.86,0.25,12,0.08,2293.00,35291.00,9820,20250218,-9.88,7440,20240805,18.95,9820,-9.88,20250218,8150,8.59,20250102,9820,-9.88,20250218,7440,18.95,20240805,0.14,N,139130,5000,8457 억,,69543966,N,N,851,N,00,N
20250307,100816,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8930,-70,5,-0.78,536397440,60240,15.04,8990,8990,8870,11700,6300,9000,8904.34,41.11,0,-3109,9066,9032,8966,8932,8866,9050,8950,8457,2700,5000,7020,10,1,169145833,15105,3.89,0.25,12,0.04,2293.00,35291.00,9820,20250218,-9.06,7440,20240805,20.03,9820,-9.06,20250218,8150,9.57,20250102,9820,-9.06,20250218,7440,20.03,20240805,0.14,N,139130,5000,8457 억,,69543966,N,N,851,N,00,N
20250307,090822,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8940,-60,5,-0.67,94701460,10622,2.65,8990,8990,8890,11700,6300,9000,8915.60,41.11,0,1939,9066,9032,8966,8932,8866,9050,8950,8457,2700,5000,7020,10,1,169145833,15122,3.90,0.25,12,0.01,2293.00,35291.00,9820,20250218,-8.96,7440,20240805,20.16,9820,-8.96,20250218,8150,9.69,20250102,9820,-8.96,20250218,7440,20.16,20240805,0.14,N,139130,5000,8457 억,,69543966,N,N,851,N,00,N
20250306,160815,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9000,20,2,0.22,3582839300,400488,72.74,8980,9000,8900,11670,6290,8980,8946.13,41.21,0,-130330,9346,9162,9036,8852,8726,9100,8790,8457,2690,5000,7000,10,1,169145833,15223,3.92,0.26,12,0.24,2293.00,35291.00,9820,20250218,-8.35,7440,20240805,20.97,9820,-8.35,20250218,8150,10.43,20250102,9820,-8.35,20250218,7440,20.97,20240805,0.15,N,139130,5000,8457 억,,69713407,N,N,851,N,00,N
20250306,150813,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8990,10,2,0.11,3093685800,346106,62.86,8980,9000,8900,11670,6290,8980,8938.55,41.21,0,-116344,9346,9162,9036,8852,8726,9100,8790,8457,2690,5000,7000,10,1,169145833,15206,3.92,0.25,12,0.20,2293.00,35291.00,9820,20250218,-8.45,7440,20240805,20.83,9820,-8.45,20250218,8150,10.31,20250102,9820,-8.45,20250218,7440,20.83,20240805,0.15,N,139130,5000,8457 억,,69713407,N,N,9843,N,00,N
20250306,140812,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8960,-20,5,-0.22,2671942500,298975,54.30,8980,9000,8900,11670,6290,8980,8937.01,41.21,0,-105769,9346,9162,9036,8852,8726,9100,8790,8457,2690,5000,7000,10,1,169145833,15155,3.91,0.25,12,0.18,2293.00,35291.00,9820,20250218,-8.76,7440,20240805,20.43,9820,-8.76,20250218,8150,9.94,20250102,9820,-8.76,20250218,7440,20.43,20240805,0.15,N,139130,5000,8457 억,,69713407,N,N,9843,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 160817 55 60.00 KOSPI200 금융 N N N Y 60 N 8850 -150 5 -1.67 3451477225 388704 97.04 8990 8990 8830 11700 6300 9000 8879.45 41.11 0 10816 9066 9032 8966 8932 8866 9050 8950 8457 2700 5000 7020 10 1 169145833 14969 3.86 0.25 12 0.23 2293.00 35291.00 9820 20250218 -9.88 7440 20240805 18.95 9820 -9.88 20250218 8150 8.59 20250102 9820 -9.88 20250218 7440 18.95 20240805 0.14 N 139130 5000 8457 억 69543966 N N 9703 N 00 N
3 20250307 150821 55 60.00 KOSPI200 금융 N N N Y 60 N 8870 -130 5 -1.44 3162626825 356076 88.89 8990 8990 8830 11700 6300 9000 8881.89 41.11 0 3011 9066 9032 8966 8932 8866 9050 8950 8457 2700 5000 7020 10 1 169145833 15003 3.87 0.25 12 0.21 2293.00 35291.00 9820 20250218 -9.67 7440 20240805 19.22 9820 -9.67 20250218 8150 8.83 20250102 9820 -9.67 20250218 7440 19.22 20240805 0.14 N 139130 5000 8457 억 69543966 N N 851 N 00 N
4 20250307 140819 55 60.00 KOSPI200 금융 N N N Y 60 N 8900 -100 5 -1.11 2661318010 299723 74.82 8990 8990 8830 11700 6300 9000 8879.26 41.11 0 203 9066 9032 8966 8932 8866 9050 8950 8457 2700 5000 7020 10 1 169145833 15054 3.88 0.25 12 0.18 2293.00 35291.00 9820 20250218 -9.37 7440 20240805 19.62 9820 -9.37 20250218 8150 9.20 20250102 9820 -9.37 20250218 7440 19.62 20240805 0.14 N 139130 5000 8457 억 69543966 N N 851 N 00 N
5 20250307 130820 55 60.00 KOSPI200 금융 N N N Y 60 N 8850 -150 5 -1.67 2122204545 239077 59.68 8990 8990 8830 11700 6300 9000 8876.66 41.11 0 -12180 9066 9032 8966 8932 8866 9050 8950 8457 2700 5000 7020 10 1 169145833 14969 3.86 0.25 12 0.14 2293.00 35291.00 9820 20250218 -9.88 7440 20240805 18.95 9820 -9.88 20250218 8150 8.59 20250102 9820 -9.88 20250218 7440 18.95 20240805 0.14 N 139130 5000 8457 억 69543966 N N 851 N 00 N
6 20250307 120820 55 60.00 KOSPI200 금융 N N N Y 60 N 8860 -140 5 -1.56 1666736435 187638 46.84 8990 8990 8830 11700 6300 9000 8882.72 41.11 0 -20556 9066 9032 8966 8932 8866 9050 8950 8457 2700 5000 7020 10 1 169145833 14986 3.86 0.25 12 0.11 2293.00 35291.00 9820 20250218 -9.78 7440 20240805 19.09 9820 -9.78 20250218 8150 8.71 20250102 9820 -9.78 20250218 7440 19.09 20240805 0.14 N 139130 5000 8457 억 69543966 N N 851 N 00 N
7 20250307 110819 55 60.00 KOSPI200 금융 N N N Y 60 N 8850 -150 5 -1.67 1214469470 136600 34.10 8990 8990 8830 11700 6300 9000 8890.70 41.11 0 -27651 9066 9032 8966 8932 8866 9050 8950 8457 2700 5000 7020 10 1 169145833 14969 3.86 0.25 12 0.08 2293.00 35291.00 9820 20250218 -9.88 7440 20240805 18.95 9820 -9.88 20250218 8150 8.59 20250102 9820 -9.88 20250218 7440 18.95 20240805 0.14 N 139130 5000 8457 억 69543966 N N 851 N 00 N
8 20250307 100816 55 60.00 KOSPI200 금융 N N N Y 60 N 8930 -70 5 -0.78 536397440 60240 15.04 8990 8990 8870 11700 6300 9000 8904.34 41.11 0 -3109 9066 9032 8966 8932 8866 9050 8950 8457 2700 5000 7020 10 1 169145833 15105 3.89 0.25 12 0.04 2293.00 35291.00 9820 20250218 -9.06 7440 20240805 20.03 9820 -9.06 20250218 8150 9.57 20250102 9820 -9.06 20250218 7440 20.03 20240805 0.14 N 139130 5000 8457 억 69543966 N N 851 N 00 N
9 20250307 090822 55 60.00 KOSPI200 금융 N N N Y 60 N 8940 -60 5 -0.67 94701460 10622 2.65 8990 8990 8890 11700 6300 9000 8915.60 41.11 0 1939 9066 9032 8966 8932 8866 9050 8950 8457 2700 5000 7020 10 1 169145833 15122 3.90 0.25 12 0.01 2293.00 35291.00 9820 20250218 -8.96 7440 20240805 20.16 9820 -8.96 20250218 8150 9.69 20250102 9820 -8.96 20250218 7440 20.16 20240805 0.14 N 139130 5000 8457 억 69543966 N N 851 N 00 N
10 20250306 160815 55 60.00 KOSPI200 금융 N N N Y 60 N 9000 20 2 0.22 3582839300 400488 72.74 8980 9000 8900 11670 6290 8980 8946.13 41.21 0 -130330 9346 9162 9036 8852 8726 9100 8790 8457 2690 5000 7000 10 1 169145833 15223 3.92 0.26 12 0.24 2293.00 35291.00 9820 20250218 -8.35 7440 20240805 20.97 9820 -8.35 20250218 8150 10.43 20250102 9820 -8.35 20250218 7440 20.97 20240805 0.15 N 139130 5000 8457 억 69713407 N N 851 N 00 N
11 20250306 150813 55 60.00 KOSPI200 금융 N N N Y 60 N 8990 10 2 0.11 3093685800 346106 62.86 8980 9000 8900 11670 6290 8980 8938.55 41.21 0 -116344 9346 9162 9036 8852 8726 9100 8790 8457 2690 5000 7000 10 1 169145833 15206 3.92 0.25 12 0.20 2293.00 35291.00 9820 20250218 -8.45 7440 20240805 20.83 9820 -8.45 20250218 8150 10.31 20250102 9820 -8.45 20250218 7440 20.83 20240805 0.15 N 139130 5000 8457 억 69713407 N N 9843 N 00 N
12 20250306 140812 55 60.00 KOSPI200 금융 N N N Y 60 N 8960 -20 5 -0.22 2671942500 298975 54.30 8980 9000 8900 11670 6290 8980 8937.01 41.21 0 -105769 9346 9162 9036 8852 8726 9100 8790 8457 2690 5000 7000 10 1 169145833 15155 3.91 0.25 12 0.18 2293.00 35291.00 9820 20250218 -8.76 7440 20240805 20.43 9820 -8.76 20250218 8150 9.94 20250102 9820 -8.76 20250218 7440 20.43 20240805 0.15 N 139130 5000 8457 억 69713407 N N 9843 N 00 N