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
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
20250307,161150,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31350,-1450,5,-4.42,8558577125,268985,51.67,32300,32450,31350,42600,23000,32800,31819.44,37.91,0,-34031,34500,33650,32350,31500,30200,34075,31925,673,9800,500,24270,50,1,134646864,42212,1650.00,2.24,12,0.20,19.00,13981.00,47550,20240223,-34.07,21200,20241115,47.88,35200,-10.94,20250226,25200,24.40,20250123,41600,-24.64,20240308,21200,47.88,20241115,0.41,N,377300,500,673 억,,51049097,N,N,222,N,00,N
20250307,151154,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31650,-1150,5,-3.51,7506856500,235492,45.24,32300,32450,31450,42600,23000,32800,31877.32,37.91,0,-35142,34500,33650,32350,31500,30200,34075,31925,673,9800,500,24270,50,1,134646864,42616,1665.79,2.26,12,0.17,19.00,13981.00,47550,20240223,-33.44,21200,20241115,49.29,35200,-10.09,20250226,25200,25.60,20250123,41600,-23.92,20240308,21200,49.29,20241115,0.41,N,377300,500,673 억,,51049097,N,N,198,N,00,N
20250307,141150,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31700,-1100,5,-3.35,5640316200,176420,33.89,32300,32450,31600,42600,23000,32800,31970.94,37.91,0,-29390,34500,33650,32350,31500,30200,34075,31925,673,9800,500,24270,50,1,134646864,42683,1668.42,2.27,12,0.13,19.00,13981.00,47550,20240223,-33.33,21200,20241115,49.53,35200,-9.94,20250226,25200,25.79,20250123,41600,-23.80,20240308,21200,49.53,20241115,0.41,N,377300,500,673 억,,51049097,N,N,198,N,00,N
20250307,131153,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32150,-650,5,-1.98,4187216900,130968,25.16,32300,32450,31600,42600,23000,32800,31971.28,37.91,0,-15882,34500,33650,32350,31500,30200,34075,31925,673,9800,500,24270,50,1,134646864,43289,1692.11,2.30,12,0.10,19.00,13981.00,47550,20240223,-32.39,21200,20241115,51.65,35200,-8.66,20250226,25200,27.58,20250123,41600,-22.72,20240308,21200,51.65,20241115,0.41,N,377300,500,673 억,,51049097,N,N,198,N,00,N
20250307,121152,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32000,-800,5,-2.44,3532060025,110531,21.23,32300,32450,31600,42600,23000,32800,31955.36,37.91,0,-20604,34500,33650,32350,31500,30200,34075,31925,673,9800,500,24270,50,1,134646864,43087,1684.21,2.29,12,0.08,19.00,13981.00,47550,20240223,-32.70,21200,20241115,50.94,35200,-9.09,20250226,25200,26.98,20250123,41600,-23.08,20240308,21200,50.94,20241115,0.41,N,377300,500,673 억,,51049097,N,N,198,N,00,N
20250307,111150,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31950,-850,5,-2.59,2904885475,90873,17.46,32300,32450,31600,42600,23000,32800,31966.40,37.91,0,-21879,34500,33650,32350,31500,30200,34075,31925,673,9800,500,24270,50,1,134646864,43020,1681.58,2.29,12,0.07,19.00,13981.00,47550,20240223,-32.81,21200,20241115,50.71,35200,-9.23,20250226,25200,26.79,20250123,41600,-23.20,20240308,21200,50.71,20241115,0.41,N,377300,500,673 억,,51049097,N,N,198,N,00,N
20250307,101147,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31900,-900,5,-2.74,1925955400,60194,11.56,32300,32450,31600,42600,23000,32800,31995.76,37.91,0,-9106,34500,33650,32350,31500,30200,34075,31925,673,9800,500,24270,50,1,134646864,42952,1678.95,2.28,12,0.04,19.00,13981.00,47550,20240223,-32.91,21200,20241115,50.47,35200,-9.38,20250226,25200,26.59,20250123,41600,-23.32,20240308,21200,50.47,20241115,0.41,N,377300,500,673 억,,51049097,N,N,198,N,00,N
20250307,091154,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32100,-700,5,-2.13,698750600,21703,4.17,32300,32450,31950,42600,23000,32800,32195.95,37.91,0,958,34500,33650,32350,31500,30200,34075,31925,673,9800,500,24270,50,1,134646864,43222,1689.47,2.30,12,0.02,19.00,13981.00,47550,20240223,-32.49,21200,20241115,51.42,35200,-8.81,20250226,25200,27.38,20250123,41600,-22.84,20240308,21200,51.42,20241115,0.41,N,377300,500,673 억,,51049097,N,N,198,N,00,N
20250306,161143,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32800,1850,2,5.98,16818058750,517843,185.76,31050,33200,31050,40200,21700,30950,32476.90,37.89,0,65635,32116,31532,31016,30432,29916,31825,30725,673,9250,500,22900,50,1,134646864,44164,1726.32,2.35,12,0.38,19.00,13981.00,47700,20240222,-31.24,21200,20241115,54.72,35200,-6.82,20250226,25200,30.16,20250123,41800,-21.53,20240306,21200,54.72,20241115,0.41,N,377300,500,673 억,,51019244,N,N,198,N,00,N
20250306,151143,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32600,1650,2,5.33,15620718200,481230,172.63,31050,33200,31050,40200,21700,30950,32460.03,37.89,0,65828,32116,31532,31016,30432,29916,31825,30725,673,9250,500,22900,50,1,134646864,43895,1715.79,2.33,12,0.36,19.00,13981.00,47700,20240222,-31.66,21200,20241115,53.77,35200,-7.39,20250226,25200,29.37,20250123,41800,-22.01,20240306,21200,53.77,20241115,0.41,N,377300,500,673 억,,51019244,N,N,705,N,00,N
20250306,141143,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32600,1650,2,5.33,14072079800,433973,155.68,31050,33200,31050,40200,21700,30950,32426.21,37.89,0,66688,32116,31532,31016,30432,29916,31825,30725,673,9250,500,22900,50,1,134646864,43895,1715.79,2.33,12,0.32,19.00,13981.00,47700,20240222,-31.66,21200,20241115,53.77,35200,-7.39,20250226,25200,29.37,20250123,41800,-22.01,20240306,21200,53.77,20241115,0.41,N,377300,500,673 억,,51019244,N,N,705,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 161150 55 40.00 KOSPI200 금융 N N N Y 40 N 31350 -1450 5 -4.42 8558577125 268985 51.67 32300 32450 31350 42600 23000 32800 31819.44 37.91 0 -34031 34500 33650 32350 31500 30200 34075 31925 673 9800 500 24270 50 1 134646864 42212 1650.00 2.24 12 0.20 19.00 13981.00 47550 20240223 -34.07 21200 20241115 47.88 35200 -10.94 20250226 25200 24.40 20250123 41600 -24.64 20240308 21200 47.88 20241115 0.41 N 377300 500 673 억 51049097 N N 222 N 00 N
3 20250307 151154 55 40.00 KOSPI200 금융 N N N Y 40 N 31650 -1150 5 -3.51 7506856500 235492 45.24 32300 32450 31450 42600 23000 32800 31877.32 37.91 0 -35142 34500 33650 32350 31500 30200 34075 31925 673 9800 500 24270 50 1 134646864 42616 1665.79 2.26 12 0.17 19.00 13981.00 47550 20240223 -33.44 21200 20241115 49.29 35200 -10.09 20250226 25200 25.60 20250123 41600 -23.92 20240308 21200 49.29 20241115 0.41 N 377300 500 673 억 51049097 N N 198 N 00 N
4 20250307 141150 55 40.00 KOSPI200 금융 N N N Y 40 N 31700 -1100 5 -3.35 5640316200 176420 33.89 32300 32450 31600 42600 23000 32800 31970.94 37.91 0 -29390 34500 33650 32350 31500 30200 34075 31925 673 9800 500 24270 50 1 134646864 42683 1668.42 2.27 12 0.13 19.00 13981.00 47550 20240223 -33.33 21200 20241115 49.53 35200 -9.94 20250226 25200 25.79 20250123 41600 -23.80 20240308 21200 49.53 20241115 0.41 N 377300 500 673 억 51049097 N N 198 N 00 N
5 20250307 131153 55 40.00 KOSPI200 금융 N N N Y 40 N 32150 -650 5 -1.98 4187216900 130968 25.16 32300 32450 31600 42600 23000 32800 31971.28 37.91 0 -15882 34500 33650 32350 31500 30200 34075 31925 673 9800 500 24270 50 1 134646864 43289 1692.11 2.30 12 0.10 19.00 13981.00 47550 20240223 -32.39 21200 20241115 51.65 35200 -8.66 20250226 25200 27.58 20250123 41600 -22.72 20240308 21200 51.65 20241115 0.41 N 377300 500 673 억 51049097 N N 198 N 00 N
6 20250307 121152 55 40.00 KOSPI200 금융 N N N Y 40 N 32000 -800 5 -2.44 3532060025 110531 21.23 32300 32450 31600 42600 23000 32800 31955.36 37.91 0 -20604 34500 33650 32350 31500 30200 34075 31925 673 9800 500 24270 50 1 134646864 43087 1684.21 2.29 12 0.08 19.00 13981.00 47550 20240223 -32.70 21200 20241115 50.94 35200 -9.09 20250226 25200 26.98 20250123 41600 -23.08 20240308 21200 50.94 20241115 0.41 N 377300 500 673 억 51049097 N N 198 N 00 N
7 20250307 111150 55 40.00 KOSPI200 금융 N N N Y 40 N 31950 -850 5 -2.59 2904885475 90873 17.46 32300 32450 31600 42600 23000 32800 31966.40 37.91 0 -21879 34500 33650 32350 31500 30200 34075 31925 673 9800 500 24270 50 1 134646864 43020 1681.58 2.29 12 0.07 19.00 13981.00 47550 20240223 -32.81 21200 20241115 50.71 35200 -9.23 20250226 25200 26.79 20250123 41600 -23.20 20240308 21200 50.71 20241115 0.41 N 377300 500 673 억 51049097 N N 198 N 00 N
8 20250307 101147 55 40.00 KOSPI200 금융 N N N Y 40 N 31900 -900 5 -2.74 1925955400 60194 11.56 32300 32450 31600 42600 23000 32800 31995.76 37.91 0 -9106 34500 33650 32350 31500 30200 34075 31925 673 9800 500 24270 50 1 134646864 42952 1678.95 2.28 12 0.04 19.00 13981.00 47550 20240223 -32.91 21200 20241115 50.47 35200 -9.38 20250226 25200 26.59 20250123 41600 -23.32 20240308 21200 50.47 20241115 0.41 N 377300 500 673 억 51049097 N N 198 N 00 N
9 20250307 091154 55 40.00 KOSPI200 금융 N N N Y 40 N 32100 -700 5 -2.13 698750600 21703 4.17 32300 32450 31950 42600 23000 32800 32195.95 37.91 0 958 34500 33650 32350 31500 30200 34075 31925 673 9800 500 24270 50 1 134646864 43222 1689.47 2.30 12 0.02 19.00 13981.00 47550 20240223 -32.49 21200 20241115 51.42 35200 -8.81 20250226 25200 27.38 20250123 41600 -22.84 20240308 21200 51.42 20241115 0.41 N 377300 500 673 억 51049097 N N 198 N 00 N
10 20250306 161143 55 40.00 KOSPI200 금융 N N N Y 40 N 32800 1850 2 5.98 16818058750 517843 185.76 31050 33200 31050 40200 21700 30950 32476.90 37.89 0 65635 32116 31532 31016 30432 29916 31825 30725 673 9250 500 22900 50 1 134646864 44164 1726.32 2.35 12 0.38 19.00 13981.00 47700 20240222 -31.24 21200 20241115 54.72 35200 -6.82 20250226 25200 30.16 20250123 41800 -21.53 20240306 21200 54.72 20241115 0.41 N 377300 500 673 억 51019244 N N 198 N 00 N
11 20250306 151143 55 40.00 KOSPI200 금융 N N N Y 40 N 32600 1650 2 5.33 15620718200 481230 172.63 31050 33200 31050 40200 21700 30950 32460.03 37.89 0 65828 32116 31532 31016 30432 29916 31825 30725 673 9250 500 22900 50 1 134646864 43895 1715.79 2.33 12 0.36 19.00 13981.00 47700 20240222 -31.66 21200 20241115 53.77 35200 -7.39 20250226 25200 29.37 20250123 41800 -22.01 20240306 21200 53.77 20241115 0.41 N 377300 500 673 억 51019244 N N 705 N 00 N
12 20250306 141143 55 40.00 KOSPI200 금융 N N N Y 40 N 32600 1650 2 5.33 14072079800 433973 155.68 31050 33200 31050 40200 21700 30950 32426.21 37.89 0 66688 32116 31532 31016 30432 29916 31825 30725 673 9250 500 22900 50 1 134646864 43895 1715.79 2.33 12 0.32 19.00 13981.00 47700 20240222 -31.66 21200 20241115 53.77 35200 -7.39 20250226 25200 29.37 20250123 41800 -22.01 20240306 21200 53.77 20241115 0.41 N 377300 500 673 억 51019244 N N 705 N 00 N