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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000140/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
20250312,160103,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8550,-50,5,-0.58,216656430,25347,163.07,8600,8660,8510,11180,6020,8600,8547.61,6.94,0,2798,8746,8672,8626,8552,8506,8650,8530,1160,2580,5000,6360,10,1,23206765,1984,225.00,0.32,12,0.11,38.00,26682.00,10210,20241028,-16.26,8510,20250312,0.47,9210,-7.17,20250103,8510,0.47,20250312,10210,-16.26,20241028,8510,0.47,20250312,0.07,N,000140,5000,1160 억,,1610886,N,N,26,N,00,N
20250312,150103,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8600,0,3,0.00,205061320,23992,154.35,8600,8660,8510,11180,6020,8600,8547.07,6.94,0,2891,8746,8672,8626,8552,8506,8650,8530,1160,2580,5000,6360,10,1,23206765,1996,226.32,0.32,12,0.10,38.00,26682.00,10210,20241028,-15.77,8510,20250312,1.06,9210,-6.62,20250103,8510,1.06,20250312,10210,-15.77,20241028,8510,1.06,20250312,0.07,N,000140,5000,1160 억,,1610886,N,N,4,N,00,N
20250312,140102,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8560,-40,5,-0.47,187215620,21910,140.95,8600,8660,8510,11180,6020,8600,8544.76,6.94,0,3685,8746,8672,8626,8552,8506,8650,8530,1160,2580,5000,6360,10,1,23206765,1986,225.26,0.32,12,0.09,38.00,26682.00,10210,20241028,-16.16,8510,20250312,0.59,9210,-7.06,20250103,8510,0.59,20250312,10210,-16.16,20241028,8510,0.59,20250312,0.07,N,000140,5000,1160 억,,1610886,N,N,4,N,00,N
20250312,130102,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8570,-30,5,-0.35,172471820,20186,129.86,8600,8660,8510,11180,6020,8600,8544.13,6.94,0,3781,8746,8672,8626,8552,8506,8650,8530,1160,2580,5000,6360,10,1,23206765,1989,225.53,0.32,12,0.09,38.00,26682.00,10210,20241028,-16.06,8510,20250312,0.71,9210,-6.95,20250103,8510,0.71,20250312,10210,-16.06,20241028,8510,0.71,20250312,0.07,N,000140,5000,1160 억,,1610886,N,N,4,N,00,N
20250312,120102,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8570,-30,5,-0.35,158722440,18581,119.54,8600,8660,8510,11180,6020,8600,8542.19,6.94,0,3826,8746,8672,8626,8552,8506,8650,8530,1160,2580,5000,6360,10,1,23206765,1989,225.53,0.32,12,0.08,38.00,26682.00,10210,20241028,-16.06,8510,20250312,0.71,9210,-6.95,20250103,8510,0.71,20250312,10210,-16.06,20241028,8510,0.71,20250312,0.07,N,000140,5000,1160 억,,1610886,N,N,4,N,00,N
20250312,110102,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8560,-40,5,-0.47,147839670,17310,111.36,8600,8660,8510,11180,6020,8600,8540.71,6.94,0,3826,8746,8672,8626,8552,8506,8650,8530,1160,2580,5000,6360,10,1,23206765,1986,225.26,0.32,12,0.07,38.00,26682.00,10210,20241028,-16.16,8510,20250312,0.59,9210,-7.06,20250103,8510,0.59,20250312,10210,-16.16,20241028,8510,0.59,20250312,0.07,N,000140,5000,1160 억,,1610886,N,N,4,N,00,N
20250312,100102,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8570,-30,5,-0.35,133486220,15633,100.57,8600,8660,8510,11180,6020,8600,8538.75,6.94,0,3795,8746,8672,8626,8552,8506,8650,8530,1160,2580,5000,6360,10,1,23206765,1989,225.53,0.32,12,0.07,38.00,26682.00,10210,20241028,-16.06,8510,20250312,0.71,9210,-6.95,20250103,8510,0.71,20250312,10210,-16.06,20241028,8510,0.71,20250312,0.07,N,000140,5000,1160 억,,1610886,N,N,4,N,00,N
20250312,090102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8660,60,2,0.70,551180,64,0.41,8600,8660,8600,11180,6020,8600,8612.19,6.94,0,44,8746,8672,8626,8552,8506,8650,8530,1160,2580,5000,6360,10,1,23206765,2010,227.89,0.32,12,0.00,38.00,26682.00,10210,20241028,-15.18,8580,20250311,0.93,9210,-5.97,20250103,8580,0.93,20250311,10210,-15.18,20241028,8580,0.93,20250311,0.07,N,000140,5000,1160 억,,1610886,N,N,4,N,00,N
20250311,160103,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8600,-80,5,-0.92,133711610,15543,71.91,8650,8700,8580,11280,6080,8680,8602.69,6.95,0,-2632,8760,8720,8690,8650,8620,8705,8635,1160,2600,5000,6420,10,1,23206765,1996,226.32,0.32,12,0.07,38.00,26682.00,10210,20241028,-15.77,8580,20250311,0.23,9210,-6.62,20250103,8580,0.23,20250311,10210,-15.77,20241028,8580,0.23,20250311,0.07,N,000140,5000,1160 억,,1613392,N,N,4,N,00,N
20250311,150103,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8590,-90,5,-1.04,117347000,13637,63.09,8650,8700,8580,11280,6080,8680,8605.05,6.95,0,-1872,8760,8720,8690,8650,8620,8705,8635,1160,2600,5000,6420,10,1,23206765,1993,226.05,0.32,12,0.06,38.00,26682.00,10210,20241028,-15.87,8580,20250311,0.12,9210,-6.73,20250103,8580,0.12,20250311,10210,-15.87,20241028,8580,0.12,20250311,0.07,N,000140,5000,1160 억,,1613392,N,N,3,N,00,N
20250311,140102,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8590,-90,5,-1.04,113332810,13170,60.93,8650,8700,8580,11280,6080,8680,8605.38,6.95,0,-1714,8760,8720,8690,8650,8620,8705,8635,1160,2600,5000,6420,10,1,23206765,1993,226.05,0.32,12,0.06,38.00,26682.00,10210,20241028,-15.87,8580,20250311,0.12,9210,-6.73,20250103,8580,0.12,20250311,10210,-15.87,20241028,8580,0.12,20250311,0.07,N,000140,5000,1160 억,,1613392,N,N,3,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 20250312 160103 57 100.00 KOSPI 신저가 금융 N N N N N 8550 -50 5 -0.58 216656430 25347 163.07 8600 8660 8510 11180 6020 8600 8547.61 6.94 0 2798 8746 8672 8626 8552 8506 8650 8530 1160 2580 5000 6360 10 1 23206765 1984 225.00 0.32 12 0.11 38.00 26682.00 10210 20241028 -16.26 8510 20250312 0.47 9210 -7.17 20250103 8510 0.47 20250312 10210 -16.26 20241028 8510 0.47 20250312 0.07 N 000140 5000 1160 억 1610886 N N 26 N 00 N
3 20250312 150103 57 100.00 KOSPI 신저가 금융 N N N N N 8600 0 3 0.00 205061320 23992 154.35 8600 8660 8510 11180 6020 8600 8547.07 6.94 0 2891 8746 8672 8626 8552 8506 8650 8530 1160 2580 5000 6360 10 1 23206765 1996 226.32 0.32 12 0.10 38.00 26682.00 10210 20241028 -15.77 8510 20250312 1.06 9210 -6.62 20250103 8510 1.06 20250312 10210 -15.77 20241028 8510 1.06 20250312 0.07 N 000140 5000 1160 억 1610886 N N 4 N 00 N
4 20250312 140102 57 100.00 KOSPI 신저가 금융 N N N N N 8560 -40 5 -0.47 187215620 21910 140.95 8600 8660 8510 11180 6020 8600 8544.76 6.94 0 3685 8746 8672 8626 8552 8506 8650 8530 1160 2580 5000 6360 10 1 23206765 1986 225.26 0.32 12 0.09 38.00 26682.00 10210 20241028 -16.16 8510 20250312 0.59 9210 -7.06 20250103 8510 0.59 20250312 10210 -16.16 20241028 8510 0.59 20250312 0.07 N 000140 5000 1160 억 1610886 N N 4 N 00 N
5 20250312 130102 57 100.00 KOSPI 신저가 금융 N N N N N 8570 -30 5 -0.35 172471820 20186 129.86 8600 8660 8510 11180 6020 8600 8544.13 6.94 0 3781 8746 8672 8626 8552 8506 8650 8530 1160 2580 5000 6360 10 1 23206765 1989 225.53 0.32 12 0.09 38.00 26682.00 10210 20241028 -16.06 8510 20250312 0.71 9210 -6.95 20250103 8510 0.71 20250312 10210 -16.06 20241028 8510 0.71 20250312 0.07 N 000140 5000 1160 억 1610886 N N 4 N 00 N
6 20250312 120102 57 100.00 KOSPI 신저가 금융 N N N N N 8570 -30 5 -0.35 158722440 18581 119.54 8600 8660 8510 11180 6020 8600 8542.19 6.94 0 3826 8746 8672 8626 8552 8506 8650 8530 1160 2580 5000 6360 10 1 23206765 1989 225.53 0.32 12 0.08 38.00 26682.00 10210 20241028 -16.06 8510 20250312 0.71 9210 -6.95 20250103 8510 0.71 20250312 10210 -16.06 20241028 8510 0.71 20250312 0.07 N 000140 5000 1160 억 1610886 N N 4 N 00 N
7 20250312 110102 57 100.00 KOSPI 신저가 금융 N N N N N 8560 -40 5 -0.47 147839670 17310 111.36 8600 8660 8510 11180 6020 8600 8540.71 6.94 0 3826 8746 8672 8626 8552 8506 8650 8530 1160 2580 5000 6360 10 1 23206765 1986 225.26 0.32 12 0.07 38.00 26682.00 10210 20241028 -16.16 8510 20250312 0.59 9210 -7.06 20250103 8510 0.59 20250312 10210 -16.16 20241028 8510 0.59 20250312 0.07 N 000140 5000 1160 억 1610886 N N 4 N 00 N
8 20250312 100102 57 100.00 KOSPI 신저가 금융 N N N N N 8570 -30 5 -0.35 133486220 15633 100.57 8600 8660 8510 11180 6020 8600 8538.75 6.94 0 3795 8746 8672 8626 8552 8506 8650 8530 1160 2580 5000 6360 10 1 23206765 1989 225.53 0.32 12 0.07 38.00 26682.00 10210 20241028 -16.06 8510 20250312 0.71 9210 -6.95 20250103 8510 0.71 20250312 10210 -16.06 20241028 8510 0.71 20250312 0.07 N 000140 5000 1160 억 1610886 N N 4 N 00 N
9 20250312 090102 57 100.00 KOSPI 금융 N N N N N 8660 60 2 0.70 551180 64 0.41 8600 8660 8600 11180 6020 8600 8612.19 6.94 0 44 8746 8672 8626 8552 8506 8650 8530 1160 2580 5000 6360 10 1 23206765 2010 227.89 0.32 12 0.00 38.00 26682.00 10210 20241028 -15.18 8580 20250311 0.93 9210 -5.97 20250103 8580 0.93 20250311 10210 -15.18 20241028 8580 0.93 20250311 0.07 N 000140 5000 1160 억 1610886 N N 4 N 00 N
10 20250311 160103 57 100.00 KOSPI 신저가 금융 N N N N N 8600 -80 5 -0.92 133711610 15543 71.91 8650 8700 8580 11280 6080 8680 8602.69 6.95 0 -2632 8760 8720 8690 8650 8620 8705 8635 1160 2600 5000 6420 10 1 23206765 1996 226.32 0.32 12 0.07 38.00 26682.00 10210 20241028 -15.77 8580 20250311 0.23 9210 -6.62 20250103 8580 0.23 20250311 10210 -15.77 20241028 8580 0.23 20250311 0.07 N 000140 5000 1160 억 1613392 N N 4 N 00 N
11 20250311 150103 57 100.00 KOSPI 신저가 금융 N N N N N 8590 -90 5 -1.04 117347000 13637 63.09 8650 8700 8580 11280 6080 8680 8605.05 6.95 0 -1872 8760 8720 8690 8650 8620 8705 8635 1160 2600 5000 6420 10 1 23206765 1993 226.05 0.32 12 0.06 38.00 26682.00 10210 20241028 -15.87 8580 20250311 0.12 9210 -6.73 20250103 8580 0.12 20250311 10210 -15.87 20241028 8580 0.12 20250311 0.07 N 000140 5000 1160 억 1613392 N N 3 N 00 N
12 20250311 140102 57 100.00 KOSPI 신저가 금융 N N N N N 8590 -90 5 -1.04 113332810 13170 60.93 8650 8700 8580 11280 6080 8680 8605.38 6.95 0 -1714 8760 8720 8690 8650 8620 8705 8635 1160 2600 5000 6420 10 1 23206765 1993 226.05 0.32 12 0.06 38.00 26682.00 10210 20241028 -15.87 8580 20250311 0.12 9210 -6.73 20250103 8580 0.12 20250311 10210 -15.87 20241028 8580 0.12 20250311 0.07 N 000140 5000 1160 억 1613392 N N 3 N 00 N