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
009970/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
20250312,160242,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,91100,1100,2,1.22,1100559900,12052,75.47,90000,92000,90000,117000,63000,90000,91317.63,20.23,0,-6094,93333,91666,90133,88466,86933,90900,87700,68,27000,500,68400,100,1,13635592,12422,3.34,0.53,12,0.09,27262.00,173112.00,101000,20240304,-9.80,76000,20240807,19.87,93100,-2.15,20250226,79500,14.59,20250113,94800,-3.90,20240321,76000,19.87,20240807,0.01,N,009970,500,68 억,,2758261,N,N,17,N,00,N
20250312,150244,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,91100,1100,2,1.22,1024672200,11220,70.26,90000,92000,90000,117000,63000,90000,91325.51,20.23,0,-5754,93333,91666,90133,88466,86933,90900,87700,68,27000,500,68400,100,1,13635592,12422,3.34,0.53,12,0.08,27262.00,173112.00,101000,20240304,-9.80,76000,20240807,19.87,93100,-2.15,20250226,79500,14.59,20250113,94800,-3.90,20240321,76000,19.87,20240807,0.01,N,009970,500,68 억,,2758261,N,N,16,N,00,N
20250312,140243,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,91300,1300,2,1.44,874799200,9580,59.99,90000,92000,90000,117000,63000,90000,91315.16,20.23,0,-4990,93333,91666,90133,88466,86933,90900,87700,68,27000,500,68400,100,1,13635592,12449,3.35,0.53,12,0.07,27262.00,173112.00,101000,20240304,-9.60,76000,20240807,20.13,93100,-1.93,20250226,79500,14.84,20250113,94800,-3.69,20240321,76000,20.13,20240807,0.01,N,009970,500,68 억,,2758261,N,N,16,N,00,N
20250312,130242,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,91300,1300,2,1.44,692551300,7587,47.51,90000,92000,90000,117000,63000,90000,91281.31,20.23,0,-4389,93333,91666,90133,88466,86933,90900,87700,68,27000,500,68400,100,1,13635592,12449,3.35,0.53,12,0.06,27262.00,173112.00,101000,20240304,-9.60,76000,20240807,20.13,93100,-1.93,20250226,79500,14.84,20250113,94800,-3.69,20240321,76000,20.13,20240807,0.01,N,009970,500,68 억,,2758261,N,N,16,N,00,N
20250312,120243,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,91700,1700,2,1.89,529433600,5801,36.33,90000,92000,90000,117000,63000,90000,91265.92,20.23,0,-3354,93333,91666,90133,88466,86933,90900,87700,68,27000,500,68400,100,1,13635592,12504,3.36,0.53,12,0.04,27262.00,173112.00,101000,20240304,-9.21,76000,20240807,20.66,93100,-1.50,20250226,79500,15.35,20250113,94800,-3.27,20240321,76000,20.66,20240807,0.01,N,009970,500,68 억,,2758261,N,N,16,N,00,N
20250312,110241,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,91800,1800,2,2.00,355070000,3897,24.40,90000,92000,90000,117000,63000,90000,91113.68,20.23,0,-2299,93333,91666,90133,88466,86933,90900,87700,68,27000,500,68400,100,1,13635592,12517,3.37,0.53,12,0.03,27262.00,173112.00,101000,20240304,-9.11,76000,20240807,20.79,93100,-1.40,20250226,79500,15.47,20250113,94800,-3.16,20240321,76000,20.79,20240807,0.01,N,009970,500,68 억,,2758261,N,N,16,N,00,N
20250312,100242,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,91600,1600,2,1.78,199867800,2193,13.73,90000,92000,90000,117000,63000,90000,91138.99,20.23,0,-1099,93333,91666,90133,88466,86933,90900,87700,68,27000,500,68400,100,1,13635592,12490,3.36,0.53,12,0.02,27262.00,173112.00,101000,20240304,-9.31,76000,20240807,20.53,93100,-1.61,20250226,79500,15.22,20250113,94800,-3.38,20240321,76000,20.53,20240807,0.01,N,009970,500,68 억,,2758261,N,N,16,N,00,N
20250312,090243,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,90100,100,2,0.11,20283600,225,1.41,90000,91200,90000,117000,63000,90000,90149.33,20.23,0,-45,93333,91666,90133,88466,86933,90900,87700,68,27000,500,68400,100,1,13635592,12286,3.30,0.52,12,0.00,27262.00,173112.00,101000,20240304,-10.79,76000,20240807,18.55,93100,-3.22,20250226,79500,13.33,20250113,94800,-4.96,20240321,76000,18.55,20240807,0.01,N,009970,500,68 억,,2758261,N,N,16,N,00,N
20250311,160241,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,90000,-1000,5,-1.10,1428259100,15905,176.82,90100,91800,88600,118300,63700,91000,89799.38,20.26,0,-9167,94000,92500,90300,88800,86600,93250,89550,68,27300,500,69160,100,1,13635592,12272,3.30,0.52,12,0.12,27262.00,173112.00,101000,20240304,-10.89,76000,20240807,18.42,93100,-3.33,20250226,79500,13.21,20250113,94900,-5.16,20240311,76000,18.42,20240807,0.01,N,009970,500,68 억,,2763199,N,N,16,N,00,N
20250311,150242,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,90000,-1000,5,-1.10,1315090100,14651,162.88,90100,91800,88600,118300,63700,91000,89761.12,20.26,0,-8214,94000,92500,90300,88800,86600,93250,89550,68,27300,500,69160,100,1,13635592,12272,3.30,0.52,12,0.11,27262.00,173112.00,101000,20240304,-10.89,76000,20240807,18.42,93100,-3.33,20250226,79500,13.21,20250113,94900,-5.16,20240311,76000,18.42,20240807,0.01,N,009970,500,68 억,,2763199,N,N,22,N,00,N
20250311,140242,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,89600,-1400,5,-1.54,1042397200,11624,129.23,90100,91800,88600,118300,63700,91000,89676.29,20.26,0,-5673,94000,92500,90300,88800,86600,93250,89550,68,27300,500,69160,100,1,13635592,12217,3.29,0.52,12,0.09,27262.00,173112.00,101000,20240304,-11.29,76000,20240807,17.89,93100,-3.76,20250226,79500,12.70,20250113,94900,-5.58,20240311,76000,17.89,20240807,0.01,N,009970,500,68 억,,2763199,N,N,22,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 160242 55 60.00 KOSPI200 금융 N N N Y 60 N 91100 1100 2 1.22 1100559900 12052 75.47 90000 92000 90000 117000 63000 90000 91317.63 20.23 0 -6094 93333 91666 90133 88466 86933 90900 87700 68 27000 500 68400 100 1 13635592 12422 3.34 0.53 12 0.09 27262.00 173112.00 101000 20240304 -9.80 76000 20240807 19.87 93100 -2.15 20250226 79500 14.59 20250113 94800 -3.90 20240321 76000 19.87 20240807 0.01 N 009970 500 68 억 2758261 N N 17 N 00 N
3 20250312 150244 55 60.00 KOSPI200 금융 N N N Y 60 N 91100 1100 2 1.22 1024672200 11220 70.26 90000 92000 90000 117000 63000 90000 91325.51 20.23 0 -5754 93333 91666 90133 88466 86933 90900 87700 68 27000 500 68400 100 1 13635592 12422 3.34 0.53 12 0.08 27262.00 173112.00 101000 20240304 -9.80 76000 20240807 19.87 93100 -2.15 20250226 79500 14.59 20250113 94800 -3.90 20240321 76000 19.87 20240807 0.01 N 009970 500 68 억 2758261 N N 16 N 00 N
4 20250312 140243 55 60.00 KOSPI200 금융 N N N Y 60 N 91300 1300 2 1.44 874799200 9580 59.99 90000 92000 90000 117000 63000 90000 91315.16 20.23 0 -4990 93333 91666 90133 88466 86933 90900 87700 68 27000 500 68400 100 1 13635592 12449 3.35 0.53 12 0.07 27262.00 173112.00 101000 20240304 -9.60 76000 20240807 20.13 93100 -1.93 20250226 79500 14.84 20250113 94800 -3.69 20240321 76000 20.13 20240807 0.01 N 009970 500 68 억 2758261 N N 16 N 00 N
5 20250312 130242 55 60.00 KOSPI200 금융 N N N Y 60 N 91300 1300 2 1.44 692551300 7587 47.51 90000 92000 90000 117000 63000 90000 91281.31 20.23 0 -4389 93333 91666 90133 88466 86933 90900 87700 68 27000 500 68400 100 1 13635592 12449 3.35 0.53 12 0.06 27262.00 173112.00 101000 20240304 -9.60 76000 20240807 20.13 93100 -1.93 20250226 79500 14.84 20250113 94800 -3.69 20240321 76000 20.13 20240807 0.01 N 009970 500 68 억 2758261 N N 16 N 00 N
6 20250312 120243 55 60.00 KOSPI200 금융 N N N Y 60 N 91700 1700 2 1.89 529433600 5801 36.33 90000 92000 90000 117000 63000 90000 91265.92 20.23 0 -3354 93333 91666 90133 88466 86933 90900 87700 68 27000 500 68400 100 1 13635592 12504 3.36 0.53 12 0.04 27262.00 173112.00 101000 20240304 -9.21 76000 20240807 20.66 93100 -1.50 20250226 79500 15.35 20250113 94800 -3.27 20240321 76000 20.66 20240807 0.01 N 009970 500 68 억 2758261 N N 16 N 00 N
7 20250312 110241 55 60.00 KOSPI200 금융 N N N Y 60 N 91800 1800 2 2.00 355070000 3897 24.40 90000 92000 90000 117000 63000 90000 91113.68 20.23 0 -2299 93333 91666 90133 88466 86933 90900 87700 68 27000 500 68400 100 1 13635592 12517 3.37 0.53 12 0.03 27262.00 173112.00 101000 20240304 -9.11 76000 20240807 20.79 93100 -1.40 20250226 79500 15.47 20250113 94800 -3.16 20240321 76000 20.79 20240807 0.01 N 009970 500 68 억 2758261 N N 16 N 00 N
8 20250312 100242 55 60.00 KOSPI200 금융 N N N Y 60 N 91600 1600 2 1.78 199867800 2193 13.73 90000 92000 90000 117000 63000 90000 91138.99 20.23 0 -1099 93333 91666 90133 88466 86933 90900 87700 68 27000 500 68400 100 1 13635592 12490 3.36 0.53 12 0.02 27262.00 173112.00 101000 20240304 -9.31 76000 20240807 20.53 93100 -1.61 20250226 79500 15.22 20250113 94800 -3.38 20240321 76000 20.53 20240807 0.01 N 009970 500 68 억 2758261 N N 16 N 00 N
9 20250312 090243 55 60.00 KOSPI200 금융 N N N Y 60 N 90100 100 2 0.11 20283600 225 1.41 90000 91200 90000 117000 63000 90000 90149.33 20.23 0 -45 93333 91666 90133 88466 86933 90900 87700 68 27000 500 68400 100 1 13635592 12286 3.30 0.52 12 0.00 27262.00 173112.00 101000 20240304 -10.79 76000 20240807 18.55 93100 -3.22 20250226 79500 13.33 20250113 94800 -4.96 20240321 76000 18.55 20240807 0.01 N 009970 500 68 억 2758261 N N 16 N 00 N
10 20250311 160241 55 60.00 KOSPI200 금융 N N N Y 60 N 90000 -1000 5 -1.10 1428259100 15905 176.82 90100 91800 88600 118300 63700 91000 89799.38 20.26 0 -9167 94000 92500 90300 88800 86600 93250 89550 68 27300 500 69160 100 1 13635592 12272 3.30 0.52 12 0.12 27262.00 173112.00 101000 20240304 -10.89 76000 20240807 18.42 93100 -3.33 20250226 79500 13.21 20250113 94900 -5.16 20240311 76000 18.42 20240807 0.01 N 009970 500 68 억 2763199 N N 16 N 00 N
11 20250311 150242 55 60.00 KOSPI200 금융 N N N Y 60 N 90000 -1000 5 -1.10 1315090100 14651 162.88 90100 91800 88600 118300 63700 91000 89761.12 20.26 0 -8214 94000 92500 90300 88800 86600 93250 89550 68 27300 500 69160 100 1 13635592 12272 3.30 0.52 12 0.11 27262.00 173112.00 101000 20240304 -10.89 76000 20240807 18.42 93100 -3.33 20250226 79500 13.21 20250113 94900 -5.16 20240311 76000 18.42 20240807 0.01 N 009970 500 68 억 2763199 N N 22 N 00 N
12 20250311 140242 55 60.00 KOSPI200 금융 N N N Y 60 N 89600 -1400 5 -1.54 1042397200 11624 129.23 90100 91800 88600 118300 63700 91000 89676.29 20.26 0 -5673 94000 92500 90300 88800 86600 93250 89550 68 27300 500 69160 100 1 13635592 12217 3.29 0.52 12 0.09 27262.00 173112.00 101000 20240304 -11.29 76000 20240807 17.89 93100 -3.76 20250226 79500 12.70 20250113 94900 -5.58 20240311 76000 17.89 20240807 0.01 N 009970 500 68 억 2763199 N N 22 N 00 N