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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8590,10,2,0.12,55403390,6449,27.64,8600,8620,8570,11150,6010,8580,8591.00,6.98,0,-33,8660,8620,8580,8540,8500,8600,8520,1160,2570,5000,6340,10,1,23206765,1993,226.05,0.32,12,0.03,38.00,26682.00,10210,20241028,-15.87,8490,20250313,1.18,9210,-6.73,20250103,8490,1.18,20250313,10210,-15.87,20241028,8490,1.18,20250313,0.09,N,000140,5000,1160 억,,1620010,N,N,20,N,00,N
20250318,150103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8590,10,2,0.12,51425270,5986,25.66,8600,8620,8570,11150,6010,8580,8590.92,6.98,0,-13,8660,8620,8580,8540,8500,8600,8520,1160,2570,5000,6340,10,1,23206765,1993,226.05,0.32,12,0.03,38.00,26682.00,10210,20241028,-15.87,8490,20250313,1.18,9210,-6.73,20250103,8490,1.18,20250313,10210,-15.87,20241028,8490,1.18,20250313,0.09,N,000140,5000,1160 억,,1620010,N,N,6,N,00,N
20250318,140103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8580,0,3,0.00,45623310,5310,22.76,8600,8620,8570,11150,6010,8580,8591.96,6.98,0,-14,8660,8620,8580,8540,8500,8600,8520,1160,2570,5000,6340,10,1,23206765,1991,225.79,0.32,12,0.02,38.00,26682.00,10210,20241028,-15.96,8490,20250313,1.06,9210,-6.84,20250103,8490,1.06,20250313,10210,-15.96,20241028,8490,1.06,20250313,0.09,N,000140,5000,1160 억,,1620010,N,N,6,N,00,N
20250318,130102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8590,10,2,0.12,38512360,4481,19.21,8600,8620,8580,11150,6010,8580,8594.59,6.98,0,-12,8660,8620,8580,8540,8500,8600,8520,1160,2570,5000,6340,10,1,23206765,1993,226.05,0.32,12,0.02,38.00,26682.00,10210,20241028,-15.87,8490,20250313,1.18,9210,-6.73,20250103,8490,1.18,20250313,10210,-15.87,20241028,8490,1.18,20250313,0.09,N,000140,5000,1160 억,,1620010,N,N,6,N,00,N
20250318,120102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8580,0,3,0.00,35637970,4146,17.77,8600,8620,8580,11150,6010,8580,8595.75,6.98,0,-12,8660,8620,8580,8540,8500,8600,8520,1160,2570,5000,6340,10,1,23206765,1991,225.79,0.32,12,0.02,38.00,26682.00,10210,20241028,-15.96,8490,20250313,1.06,9210,-6.84,20250103,8490,1.06,20250313,10210,-15.96,20241028,8490,1.06,20250313,0.09,N,000140,5000,1160 억,,1620010,N,N,6,N,00,N
20250318,110102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8610,30,2,0.35,28862180,3357,14.39,8600,8620,8590,11150,6010,8580,8597.61,6.98,0,5,8660,8620,8580,8540,8500,8600,8520,1160,2570,5000,6340,10,1,23206765,1998,226.58,0.32,12,0.01,38.00,26682.00,10210,20241028,-15.67,8490,20250313,1.41,9210,-6.51,20250103,8490,1.41,20250313,10210,-15.67,20241028,8490,1.41,20250313,0.09,N,000140,5000,1160 억,,1620010,N,N,6,N,00,N
20250318,100103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8600,20,2,0.23,19765710,2299,9.85,8600,8610,8590,11150,6010,8580,8597.53,6.98,0,-27,8660,8620,8580,8540,8500,8600,8520,1160,2570,5000,6340,10,1,23206765,1996,226.32,0.32,12,0.01,38.00,26682.00,10210,20241028,-15.77,8490,20250313,1.30,9210,-6.62,20250103,8490,1.30,20250313,10210,-15.77,20241028,8490,1.30,20250313,0.09,N,000140,5000,1160 억,,1620010,N,N,6,N,00,N
20250318,090103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8600,20,2,0.23,404210,47,0.20,8600,8610,8600,11150,6010,8580,8600.21,6.98,0,-4,8660,8620,8580,8540,8500,8600,8520,1160,2570,5000,6340,10,1,23206765,1996,226.32,0.32,12,0.00,38.00,26682.00,10210,20241028,-15.77,8490,20250313,1.30,9210,-6.62,20250103,8490,1.30,20250313,10210,-15.77,20241028,8490,1.30,20250313,0.09,N,000140,5000,1160 억,,1620010,N,N,6,N,00,N
20250317,160103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8580,50,2,0.59,199877150,23331,417.00,8590,8620,8540,11080,5980,8530,8567.02,6.97,0,2060,8603,8566,8533,8496,8463,8585,8515,1160,2550,5000,6310,10,1,23206765,1991,225.79,0.32,12,0.10,38.00,26682.00,10210,20241028,-15.96,8490,20250313,1.06,9210,-6.84,20250103,8490,1.06,20250313,10210,-15.96,20241028,8490,1.06,20250313,0.08,N,000140,5000,1160 억,,1618056,N,N,6,N,00,N
20250317,150103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8580,50,2,0.59,189920090,22170,396.25,8590,8620,8540,11080,5980,8530,8566.54,6.97,0,2818,8603,8566,8533,8496,8463,8585,8515,1160,2550,5000,6310,10,1,23206765,1991,225.79,0.32,12,0.10,38.00,26682.00,10210,20241028,-15.96,8490,20250313,1.06,9210,-6.84,20250103,8490,1.06,20250313,10210,-15.96,20241028,8490,1.06,20250313,0.08,N,000140,5000,1160 억,,1618056,N,N,7,N,00,N
20250317,140103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8580,50,2,0.59,178587170,20849,372.64,8590,8620,8540,11080,5980,8530,8565.74,6.97,0,2751,8603,8566,8533,8496,8463,8585,8515,1160,2550,5000,6310,10,1,23206765,1991,225.79,0.32,12,0.09,38.00,26682.00,10210,20241028,-15.96,8490,20250313,1.06,9210,-6.84,20250103,8490,1.06,20250313,10210,-15.96,20241028,8490,1.06,20250313,0.08,N,000140,5000,1160 억,,1618056,N,N,7,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 20250318 160102 57 100.00 KOSPI 금융 N N N N N 8590 10 2 0.12 55403390 6449 27.64 8600 8620 8570 11150 6010 8580 8591.00 6.98 0 -33 8660 8620 8580 8540 8500 8600 8520 1160 2570 5000 6340 10 1 23206765 1993 226.05 0.32 12 0.03 38.00 26682.00 10210 20241028 -15.87 8490 20250313 1.18 9210 -6.73 20250103 8490 1.18 20250313 10210 -15.87 20241028 8490 1.18 20250313 0.09 N 000140 5000 1160 억 1620010 N N 20 N 00 N
3 20250318 150103 57 100.00 KOSPI 금융 N N N N N 8590 10 2 0.12 51425270 5986 25.66 8600 8620 8570 11150 6010 8580 8590.92 6.98 0 -13 8660 8620 8580 8540 8500 8600 8520 1160 2570 5000 6340 10 1 23206765 1993 226.05 0.32 12 0.03 38.00 26682.00 10210 20241028 -15.87 8490 20250313 1.18 9210 -6.73 20250103 8490 1.18 20250313 10210 -15.87 20241028 8490 1.18 20250313 0.09 N 000140 5000 1160 억 1620010 N N 6 N 00 N
4 20250318 140103 57 100.00 KOSPI 금융 N N N N N 8580 0 3 0.00 45623310 5310 22.76 8600 8620 8570 11150 6010 8580 8591.96 6.98 0 -14 8660 8620 8580 8540 8500 8600 8520 1160 2570 5000 6340 10 1 23206765 1991 225.79 0.32 12 0.02 38.00 26682.00 10210 20241028 -15.96 8490 20250313 1.06 9210 -6.84 20250103 8490 1.06 20250313 10210 -15.96 20241028 8490 1.06 20250313 0.09 N 000140 5000 1160 억 1620010 N N 6 N 00 N
5 20250318 130102 57 100.00 KOSPI 금융 N N N N N 8590 10 2 0.12 38512360 4481 19.21 8600 8620 8580 11150 6010 8580 8594.59 6.98 0 -12 8660 8620 8580 8540 8500 8600 8520 1160 2570 5000 6340 10 1 23206765 1993 226.05 0.32 12 0.02 38.00 26682.00 10210 20241028 -15.87 8490 20250313 1.18 9210 -6.73 20250103 8490 1.18 20250313 10210 -15.87 20241028 8490 1.18 20250313 0.09 N 000140 5000 1160 억 1620010 N N 6 N 00 N
6 20250318 120102 57 100.00 KOSPI 금융 N N N N N 8580 0 3 0.00 35637970 4146 17.77 8600 8620 8580 11150 6010 8580 8595.75 6.98 0 -12 8660 8620 8580 8540 8500 8600 8520 1160 2570 5000 6340 10 1 23206765 1991 225.79 0.32 12 0.02 38.00 26682.00 10210 20241028 -15.96 8490 20250313 1.06 9210 -6.84 20250103 8490 1.06 20250313 10210 -15.96 20241028 8490 1.06 20250313 0.09 N 000140 5000 1160 억 1620010 N N 6 N 00 N
7 20250318 110102 57 100.00 KOSPI 금융 N N N N N 8610 30 2 0.35 28862180 3357 14.39 8600 8620 8590 11150 6010 8580 8597.61 6.98 0 5 8660 8620 8580 8540 8500 8600 8520 1160 2570 5000 6340 10 1 23206765 1998 226.58 0.32 12 0.01 38.00 26682.00 10210 20241028 -15.67 8490 20250313 1.41 9210 -6.51 20250103 8490 1.41 20250313 10210 -15.67 20241028 8490 1.41 20250313 0.09 N 000140 5000 1160 억 1620010 N N 6 N 00 N
8 20250318 100103 57 100.00 KOSPI 금융 N N N N N 8600 20 2 0.23 19765710 2299 9.85 8600 8610 8590 11150 6010 8580 8597.53 6.98 0 -27 8660 8620 8580 8540 8500 8600 8520 1160 2570 5000 6340 10 1 23206765 1996 226.32 0.32 12 0.01 38.00 26682.00 10210 20241028 -15.77 8490 20250313 1.30 9210 -6.62 20250103 8490 1.30 20250313 10210 -15.77 20241028 8490 1.30 20250313 0.09 N 000140 5000 1160 억 1620010 N N 6 N 00 N
9 20250318 090103 57 100.00 KOSPI 금융 N N N N N 8600 20 2 0.23 404210 47 0.20 8600 8610 8600 11150 6010 8580 8600.21 6.98 0 -4 8660 8620 8580 8540 8500 8600 8520 1160 2570 5000 6340 10 1 23206765 1996 226.32 0.32 12 0.00 38.00 26682.00 10210 20241028 -15.77 8490 20250313 1.30 9210 -6.62 20250103 8490 1.30 20250313 10210 -15.77 20241028 8490 1.30 20250313 0.09 N 000140 5000 1160 억 1620010 N N 6 N 00 N
10 20250317 160103 57 100.00 KOSPI 금융 N N N N N 8580 50 2 0.59 199877150 23331 417.00 8590 8620 8540 11080 5980 8530 8567.02 6.97 0 2060 8603 8566 8533 8496 8463 8585 8515 1160 2550 5000 6310 10 1 23206765 1991 225.79 0.32 12 0.10 38.00 26682.00 10210 20241028 -15.96 8490 20250313 1.06 9210 -6.84 20250103 8490 1.06 20250313 10210 -15.96 20241028 8490 1.06 20250313 0.08 N 000140 5000 1160 억 1618056 N N 6 N 00 N
11 20250317 150103 57 100.00 KOSPI 금융 N N N N N 8580 50 2 0.59 189920090 22170 396.25 8590 8620 8540 11080 5980 8530 8566.54 6.97 0 2818 8603 8566 8533 8496 8463 8585 8515 1160 2550 5000 6310 10 1 23206765 1991 225.79 0.32 12 0.10 38.00 26682.00 10210 20241028 -15.96 8490 20250313 1.06 9210 -6.84 20250103 8490 1.06 20250313 10210 -15.96 20241028 8490 1.06 20250313 0.08 N 000140 5000 1160 억 1618056 N N 7 N 00 N
12 20250317 140103 57 100.00 KOSPI 금융 N N N N N 8580 50 2 0.59 178587170 20849 372.64 8590 8620 8540 11080 5980 8530 8565.74 6.97 0 2751 8603 8566 8533 8496 8463 8585 8515 1160 2550 5000 6310 10 1 23206765 1991 225.79 0.32 12 0.09 38.00 26682.00 10210 20241028 -15.96 8490 20250313 1.06 9210 -6.84 20250103 8490 1.06 20250313 10210 -15.96 20241028 8490 1.06 20250313 0.08 N 000140 5000 1160 억 1618056 N N 7 N 00 N