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
009540/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
20250312,160239,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,212500,-4500,5,-2.07,94805517500,436894,77.13,218000,224500,210000,282000,152000,217000,217004.32,31.00,0,-50025,235666,226332,219666,210332,203666,223000,207000,3539,65000,5000,164920,500,1,70773116,150393,67.83,1.52,12,0.62,3133.00,140085.00,253500,20250305,-16.17,107300,20240304,98.04,253500,-16.17,20250305,206500,2.91,20250224,253500,-16.17,20250305,110800,91.79,20240416,0.54,N,009540,5000,3538 억,,21941557,N,N,1791,N,00,N
20250312,150241,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,212000,-5000,5,-2.30,86527903750,397921,70.25,218000,224500,210000,282000,152000,217000,217449.96,31.00,0,-54897,235666,226332,219666,210332,203666,223000,207000,3539,65000,5000,164920,500,1,70773116,150039,67.67,1.51,12,0.56,3133.00,140085.00,253500,20250305,-16.37,107300,20240304,97.58,253500,-16.37,20250305,206500,2.66,20250224,253500,-16.37,20250305,110800,91.34,20240416,0.54,N,009540,5000,3538 억,,21941557,N,N,3774,N,00,N
20250312,140240,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,214000,-3000,5,-1.38,62441064500,284228,50.18,218000,224500,213500,282000,152000,217000,219686.56,31.00,0,-46622,235666,226332,219666,210332,203666,223000,207000,3539,65000,5000,164920,500,1,70773116,151454,68.31,1.53,12,0.40,3133.00,140085.00,253500,20250305,-15.58,107300,20240304,99.44,253500,-15.58,20250305,206500,3.63,20250224,253500,-15.58,20250305,110800,93.14,20240416,0.54,N,009540,5000,3538 억,,21941557,N,N,3774,N,00,N
20250312,130239,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,218500,1500,2,0.69,45659592000,206779,36.50,218000,224500,214500,282000,152000,217000,220813.54,31.00,0,-26908,235666,226332,219666,210332,203666,223000,207000,3539,65000,5000,164920,500,1,70773116,154639,69.74,1.56,12,0.29,3133.00,140085.00,253500,20250305,-13.81,107300,20240304,103.63,253500,-13.81,20250305,206500,5.81,20250224,253500,-13.81,20250305,110800,97.20,20240416,0.54,N,009540,5000,3538 억,,21941557,N,N,3774,N,00,N
20250312,120240,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,222500,5500,2,2.53,38984223750,176515,31.16,218000,224500,214500,282000,152000,217000,220855.08,31.00,0,-16176,235666,226332,219666,210332,203666,223000,207000,3539,65000,5000,164920,500,1,70773116,157470,71.02,1.59,12,0.25,3133.00,140085.00,253500,20250305,-12.23,107300,20240304,107.36,253500,-12.23,20250305,206500,7.75,20250224,253500,-12.23,20250305,110800,100.81,20240416,0.54,N,009540,5000,3538 억,,21941557,N,N,3774,N,00,N
20250312,110238,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,224000,7000,2,3.23,34030163000,154311,27.24,218000,224500,214500,282000,152000,217000,220529.80,31.00,0,-16608,235666,226332,219666,210332,203666,223000,207000,3539,65000,5000,164920,500,1,70773116,158532,71.50,1.60,12,0.22,3133.00,140085.00,253500,20250305,-11.64,107300,20240304,108.76,253500,-11.64,20250305,206500,8.47,20250224,253500,-11.64,20250305,110800,102.17,20240416,0.54,N,009540,5000,3538 억,,21941557,N,N,3774,N,00,N
20250312,100239,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,223000,6000,2,2.76,22474584750,102589,18.11,218000,223500,214500,282000,152000,217000,219074.08,31.00,0,-6532,235666,226332,219666,210332,203666,223000,207000,3539,65000,5000,164920,500,1,70773116,157824,71.18,1.59,12,0.14,3133.00,140085.00,253500,20250305,-12.03,107300,20240304,107.83,253500,-12.03,20250305,206500,7.99,20250224,253500,-12.03,20250305,110800,101.26,20240416,0.54,N,009540,5000,3538 억,,21941557,N,N,3774,N,00,N
20250312,090240,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,216000,-1000,5,-0.46,2479754500,11411,2.01,218000,219000,215500,282000,152000,217000,217312.72,31.00,0,-5498,235666,226332,219666,210332,203666,223000,207000,3539,65000,5000,164920,500,1,70773116,152870,68.94,1.54,12,0.02,3133.00,140085.00,253500,20250305,-14.79,107300,20240304,101.30,253500,-14.79,20250305,206500,4.60,20250224,253500,-14.79,20250305,110800,94.95,20240416,0.54,N,009540,5000,3538 억,,21941557,N,N,3774,N,00,N
20250311,160238,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,217000,-16000,5,-6.87,122604055750,561355,189.86,226000,229000,213000,302500,163500,233000,218407.61,31.15,0,-107142,245000,239000,233500,227500,222000,236250,224750,3539,69500,5000,177080,500,1,70773116,153578,69.26,1.55,12,0.79,3133.00,140085.00,253500,20250305,-14.40,107300,20240304,102.24,253500,-14.40,20250305,206500,5.08,20250224,253500,-14.40,20250305,110800,95.85,20240416,0.52,N,009540,5000,3538 억,,22046723,N,N,3774,N,00,N
20250311,150239,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,217000,-16000,5,-6.87,113637851750,520096,175.90,226000,229000,213000,302500,163500,233000,218493.38,31.15,0,-97430,245000,239000,233500,227500,222000,236250,224750,3539,69500,5000,177080,500,1,70773116,153578,69.26,1.55,12,0.73,3133.00,140085.00,253500,20250305,-14.40,107300,20240304,102.24,253500,-14.40,20250305,206500,5.08,20250224,253500,-14.40,20250305,110800,95.85,20240416,0.52,N,009540,5000,3538 억,,22046723,N,N,4648,N,00,N
20250311,140239,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,218000,-15000,5,-6.44,103014300500,471284,159.39,226000,229000,213000,302500,163500,233000,218581.54,31.15,0,-84096,245000,239000,233500,227500,222000,236250,224750,3539,69500,5000,177080,500,1,70773116,154285,69.58,1.56,12,0.67,3133.00,140085.00,253500,20250305,-14.00,107300,20240304,103.17,253500,-14.00,20250305,206500,5.57,20250224,253500,-14.00,20250305,110800,96.75,20240416,0.52,N,009540,5000,3538 억,,22046723,N,N,4648,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 160239 55 40.00 KOSPI200 금융 N N N Y 40 Y 212500 -4500 5 -2.07 94805517500 436894 77.13 218000 224500 210000 282000 152000 217000 217004.32 31.00 0 -50025 235666 226332 219666 210332 203666 223000 207000 3539 65000 5000 164920 500 1 70773116 150393 67.83 1.52 12 0.62 3133.00 140085.00 253500 20250305 -16.17 107300 20240304 98.04 253500 -16.17 20250305 206500 2.91 20250224 253500 -16.17 20250305 110800 91.79 20240416 0.54 N 009540 5000 3538 억 21941557 N N 1791 N 00 N
3 20250312 150241 55 40.00 KOSPI200 금융 N N N Y 40 Y 212000 -5000 5 -2.30 86527903750 397921 70.25 218000 224500 210000 282000 152000 217000 217449.96 31.00 0 -54897 235666 226332 219666 210332 203666 223000 207000 3539 65000 5000 164920 500 1 70773116 150039 67.67 1.51 12 0.56 3133.00 140085.00 253500 20250305 -16.37 107300 20240304 97.58 253500 -16.37 20250305 206500 2.66 20250224 253500 -16.37 20250305 110800 91.34 20240416 0.54 N 009540 5000 3538 억 21941557 N N 3774 N 00 N
4 20250312 140240 55 40.00 KOSPI200 금융 N N N Y 40 Y 214000 -3000 5 -1.38 62441064500 284228 50.18 218000 224500 213500 282000 152000 217000 219686.56 31.00 0 -46622 235666 226332 219666 210332 203666 223000 207000 3539 65000 5000 164920 500 1 70773116 151454 68.31 1.53 12 0.40 3133.00 140085.00 253500 20250305 -15.58 107300 20240304 99.44 253500 -15.58 20250305 206500 3.63 20250224 253500 -15.58 20250305 110800 93.14 20240416 0.54 N 009540 5000 3538 억 21941557 N N 3774 N 00 N
5 20250312 130239 55 40.00 KOSPI200 금융 N N N Y 40 Y 218500 1500 2 0.69 45659592000 206779 36.50 218000 224500 214500 282000 152000 217000 220813.54 31.00 0 -26908 235666 226332 219666 210332 203666 223000 207000 3539 65000 5000 164920 500 1 70773116 154639 69.74 1.56 12 0.29 3133.00 140085.00 253500 20250305 -13.81 107300 20240304 103.63 253500 -13.81 20250305 206500 5.81 20250224 253500 -13.81 20250305 110800 97.20 20240416 0.54 N 009540 5000 3538 억 21941557 N N 3774 N 00 N
6 20250312 120240 55 40.00 KOSPI200 금융 N N N Y 40 Y 222500 5500 2 2.53 38984223750 176515 31.16 218000 224500 214500 282000 152000 217000 220855.08 31.00 0 -16176 235666 226332 219666 210332 203666 223000 207000 3539 65000 5000 164920 500 1 70773116 157470 71.02 1.59 12 0.25 3133.00 140085.00 253500 20250305 -12.23 107300 20240304 107.36 253500 -12.23 20250305 206500 7.75 20250224 253500 -12.23 20250305 110800 100.81 20240416 0.54 N 009540 5000 3538 억 21941557 N N 3774 N 00 N
7 20250312 110238 55 40.00 KOSPI200 금융 N N N Y 40 Y 224000 7000 2 3.23 34030163000 154311 27.24 218000 224500 214500 282000 152000 217000 220529.80 31.00 0 -16608 235666 226332 219666 210332 203666 223000 207000 3539 65000 5000 164920 500 1 70773116 158532 71.50 1.60 12 0.22 3133.00 140085.00 253500 20250305 -11.64 107300 20240304 108.76 253500 -11.64 20250305 206500 8.47 20250224 253500 -11.64 20250305 110800 102.17 20240416 0.54 N 009540 5000 3538 억 21941557 N N 3774 N 00 N
8 20250312 100239 55 40.00 KOSPI200 금융 N N N Y 40 Y 223000 6000 2 2.76 22474584750 102589 18.11 218000 223500 214500 282000 152000 217000 219074.08 31.00 0 -6532 235666 226332 219666 210332 203666 223000 207000 3539 65000 5000 164920 500 1 70773116 157824 71.18 1.59 12 0.14 3133.00 140085.00 253500 20250305 -12.03 107300 20240304 107.83 253500 -12.03 20250305 206500 7.99 20250224 253500 -12.03 20250305 110800 101.26 20240416 0.54 N 009540 5000 3538 억 21941557 N N 3774 N 00 N
9 20250312 090240 55 40.00 KOSPI200 금융 N N N Y 40 Y 216000 -1000 5 -0.46 2479754500 11411 2.01 218000 219000 215500 282000 152000 217000 217312.72 31.00 0 -5498 235666 226332 219666 210332 203666 223000 207000 3539 65000 5000 164920 500 1 70773116 152870 68.94 1.54 12 0.02 3133.00 140085.00 253500 20250305 -14.79 107300 20240304 101.30 253500 -14.79 20250305 206500 4.60 20250224 253500 -14.79 20250305 110800 94.95 20240416 0.54 N 009540 5000 3538 억 21941557 N N 3774 N 00 N
10 20250311 160238 55 40.00 KOSPI200 금융 N N N Y 40 Y 217000 -16000 5 -6.87 122604055750 561355 189.86 226000 229000 213000 302500 163500 233000 218407.61 31.15 0 -107142 245000 239000 233500 227500 222000 236250 224750 3539 69500 5000 177080 500 1 70773116 153578 69.26 1.55 12 0.79 3133.00 140085.00 253500 20250305 -14.40 107300 20240304 102.24 253500 -14.40 20250305 206500 5.08 20250224 253500 -14.40 20250305 110800 95.85 20240416 0.52 N 009540 5000 3538 억 22046723 N N 3774 N 00 N
11 20250311 150239 55 40.00 KOSPI200 금융 N N N Y 40 Y 217000 -16000 5 -6.87 113637851750 520096 175.90 226000 229000 213000 302500 163500 233000 218493.38 31.15 0 -97430 245000 239000 233500 227500 222000 236250 224750 3539 69500 5000 177080 500 1 70773116 153578 69.26 1.55 12 0.73 3133.00 140085.00 253500 20250305 -14.40 107300 20240304 102.24 253500 -14.40 20250305 206500 5.08 20250224 253500 -14.40 20250305 110800 95.85 20240416 0.52 N 009540 5000 3538 억 22046723 N N 4648 N 00 N
12 20250311 140239 55 40.00 KOSPI200 금융 N N N Y 40 Y 218000 -15000 5 -6.44 103014300500 471284 159.39 226000 229000 213000 302500 163500 233000 218581.54 31.15 0 -84096 245000 239000 233500 227500 222000 236250 224750 3539 69500 5000 177080 500 1 70773116 154285 69.58 1.56 12 0.67 3133.00 140085.00 253500 20250305 -14.00 107300 20240304 103.17 253500 -14.00 20250305 206500 5.57 20250224 253500 -14.00 20250305 110800 96.75 20240416 0.52 N 009540 5000 3538 억 22046723 N N 4648 N 00 N