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
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
20250318,160243,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,220500,4000,2,1.85,56837590000,257303,110.49,218500,224500,218000,281000,152000,216500,220900.43,30.99,0,39729,220833,218666,215833,213666,210833,219750,214750,3539,64500,5000,164540,500,1,70773116,156055,70.38,1.57,12,0.36,3133.00,140085.00,253500,20250305,-13.02,109300,20240306,101.74,253500,-13.02,20250305,206500,6.78,20250224,253500,-13.02,20250305,110800,99.01,20240416,0.51,N,009540,5000,3538 억,,21934047,N,N,11177,N,00,N
20250318,150244,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,221000,4500,2,2.08,52377878000,237092,101.81,218500,224500,218000,281000,152000,216500,220920.93,30.99,0,40302,220833,218666,215833,213666,210833,219750,214750,3539,64500,5000,164540,500,1,70773116,156409,70.54,1.58,12,0.34,3133.00,140085.00,253500,20250305,-12.82,109300,20240306,102.20,253500,-12.82,20250305,206500,7.02,20250224,253500,-12.82,20250305,110800,99.46,20240416,0.51,N,009540,5000,3538 억,,21934047,N,N,10432,N,00,N
20250318,140244,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,219500,3000,2,1.39,46145816500,208809,89.67,218500,224500,218000,281000,152000,216500,220998.79,30.99,0,41231,220833,218666,215833,213666,210833,219750,214750,3539,64500,5000,164540,500,1,70773116,155347,70.06,1.57,12,0.30,3133.00,140085.00,253500,20250305,-13.41,109300,20240306,100.82,253500,-13.41,20250305,206500,6.30,20250224,253500,-13.41,20250305,110800,98.10,20240416,0.51,N,009540,5000,3538 억,,21934047,N,N,10432,N,00,N
20250318,130243,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,220500,4000,2,1.85,41843079500,189252,81.27,218500,224500,218000,281000,152000,216500,221101.05,30.99,0,39763,220833,218666,215833,213666,210833,219750,214750,3539,64500,5000,164540,500,1,70773116,156055,70.38,1.57,12,0.27,3133.00,140085.00,253500,20250305,-13.02,109300,20240306,101.74,253500,-13.02,20250305,206500,6.78,20250224,253500,-13.02,20250305,110800,99.01,20240416,0.51,N,009540,5000,3538 억,,21934047,N,N,10432,N,00,N
20250318,120243,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,221500,5000,2,2.31,38639592250,174733,75.04,218500,224500,218000,281000,152000,216500,221139.31,30.99,0,35424,220833,218666,215833,213666,210833,219750,214750,3539,64500,5000,164540,500,1,70773116,156762,70.70,1.58,12,0.25,3133.00,140085.00,253500,20250305,-12.62,109300,20240306,102.65,253500,-12.62,20250305,206500,7.26,20250224,253500,-12.62,20250305,110800,99.91,20240416,0.51,N,009540,5000,3538 억,,21934047,N,N,10432,N,00,N
20250318,110243,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,221500,5000,2,2.31,34427597000,155637,66.84,218500,224500,218000,281000,152000,216500,221209.29,30.99,0,34333,220833,218666,215833,213666,210833,219750,214750,3539,64500,5000,164540,500,1,70773116,156762,70.70,1.58,12,0.22,3133.00,140085.00,253500,20250305,-12.62,109300,20240306,102.65,253500,-12.62,20250305,206500,7.26,20250224,253500,-12.62,20250305,110800,99.91,20240416,0.51,N,009540,5000,3538 억,,21934047,N,N,10432,N,00,N
20250318,100244,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,220500,4000,2,1.85,27198229250,123051,52.84,218500,224500,218000,281000,152000,216500,221038.07,30.99,0,21675,220833,218666,215833,213666,210833,219750,214750,3539,64500,5000,164540,500,1,70773116,156055,70.38,1.57,12,0.17,3133.00,140085.00,253500,20250305,-13.02,109300,20240306,101.74,253500,-13.02,20250305,206500,6.78,20250224,253500,-13.02,20250305,110800,99.01,20240416,0.51,N,009540,5000,3538 억,,21934047,N,N,10432,N,00,N
20250318,090244,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,222500,6000,2,2.77,4974744000,22556,9.69,218500,223000,218000,281000,152000,216500,220579.75,30.99,0,9876,220833,218666,215833,213666,210833,219750,214750,3539,64500,5000,164540,500,1,70773116,157470,71.02,1.59,12,0.03,3133.00,140085.00,253500,20250305,-12.23,109300,20240306,103.57,253500,-12.23,20250305,206500,7.75,20250224,253500,-12.23,20250305,110800,100.81,20240416,0.51,N,009540,5000,3538 억,,21934047,N,N,10432,N,00,N
20250317,160243,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,216500,2500,2,1.17,49816523750,230650,169.06,214500,218000,213000,278000,150000,214000,215982.81,30.98,0,4177,220666,217332,214166,210832,207666,219000,212500,3539,64000,5000,162640,500,1,70773116,153224,69.10,1.55,12,0.33,3133.00,140085.00,253500,20250305,-14.60,108000,20240305,100.46,253500,-14.60,20250305,206500,4.84,20250224,253500,-14.60,20250305,110800,95.40,20240416,0.51,N,009540,5000,3538 억,,21925209,N,N,10345,N,00,N
20250317,150243,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,216000,2000,2,0.93,43199575500,200087,146.66,214500,218000,213000,278000,150000,214000,215906.34,30.98,0,4504,220666,217332,214166,210832,207666,219000,212500,3539,64000,5000,162640,500,1,70773116,152870,68.94,1.54,12,0.28,3133.00,140085.00,253500,20250305,-14.79,108000,20240305,100.00,253500,-14.79,20250305,206500,4.60,20250224,253500,-14.79,20250305,110800,94.95,20240416,0.51,N,009540,5000,3538 억,,21925209,N,N,1904,N,00,N
20250317,140243,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,217000,3000,2,1.40,37219504000,172460,126.41,214500,218000,213000,278000,150000,214000,215817.92,30.98,0,7270,220666,217332,214166,210832,207666,219000,212500,3539,64000,5000,162640,500,1,70773116,153578,69.26,1.55,12,0.24,3133.00,140085.00,253500,20250305,-14.40,108000,20240305,100.93,253500,-14.40,20250305,206500,5.08,20250224,253500,-14.40,20250305,110800,95.85,20240416,0.51,N,009540,5000,3538 억,,21925209,N,N,1904,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 160243 55 40.00 KOSPI200 금융 N N N Y 40 Y 220500 4000 2 1.85 56837590000 257303 110.49 218500 224500 218000 281000 152000 216500 220900.43 30.99 0 39729 220833 218666 215833 213666 210833 219750 214750 3539 64500 5000 164540 500 1 70773116 156055 70.38 1.57 12 0.36 3133.00 140085.00 253500 20250305 -13.02 109300 20240306 101.74 253500 -13.02 20250305 206500 6.78 20250224 253500 -13.02 20250305 110800 99.01 20240416 0.51 N 009540 5000 3538 억 21934047 N N 11177 N 00 N
3 20250318 150244 55 40.00 KOSPI200 금융 N N N Y 40 Y 221000 4500 2 2.08 52377878000 237092 101.81 218500 224500 218000 281000 152000 216500 220920.93 30.99 0 40302 220833 218666 215833 213666 210833 219750 214750 3539 64500 5000 164540 500 1 70773116 156409 70.54 1.58 12 0.34 3133.00 140085.00 253500 20250305 -12.82 109300 20240306 102.20 253500 -12.82 20250305 206500 7.02 20250224 253500 -12.82 20250305 110800 99.46 20240416 0.51 N 009540 5000 3538 억 21934047 N N 10432 N 00 N
4 20250318 140244 55 40.00 KOSPI200 금융 N N N Y 40 Y 219500 3000 2 1.39 46145816500 208809 89.67 218500 224500 218000 281000 152000 216500 220998.79 30.99 0 41231 220833 218666 215833 213666 210833 219750 214750 3539 64500 5000 164540 500 1 70773116 155347 70.06 1.57 12 0.30 3133.00 140085.00 253500 20250305 -13.41 109300 20240306 100.82 253500 -13.41 20250305 206500 6.30 20250224 253500 -13.41 20250305 110800 98.10 20240416 0.51 N 009540 5000 3538 억 21934047 N N 10432 N 00 N
5 20250318 130243 55 40.00 KOSPI200 금융 N N N Y 40 Y 220500 4000 2 1.85 41843079500 189252 81.27 218500 224500 218000 281000 152000 216500 221101.05 30.99 0 39763 220833 218666 215833 213666 210833 219750 214750 3539 64500 5000 164540 500 1 70773116 156055 70.38 1.57 12 0.27 3133.00 140085.00 253500 20250305 -13.02 109300 20240306 101.74 253500 -13.02 20250305 206500 6.78 20250224 253500 -13.02 20250305 110800 99.01 20240416 0.51 N 009540 5000 3538 억 21934047 N N 10432 N 00 N
6 20250318 120243 55 40.00 KOSPI200 금융 N N N Y 40 Y 221500 5000 2 2.31 38639592250 174733 75.04 218500 224500 218000 281000 152000 216500 221139.31 30.99 0 35424 220833 218666 215833 213666 210833 219750 214750 3539 64500 5000 164540 500 1 70773116 156762 70.70 1.58 12 0.25 3133.00 140085.00 253500 20250305 -12.62 109300 20240306 102.65 253500 -12.62 20250305 206500 7.26 20250224 253500 -12.62 20250305 110800 99.91 20240416 0.51 N 009540 5000 3538 억 21934047 N N 10432 N 00 N
7 20250318 110243 55 40.00 KOSPI200 금융 N N N Y 40 Y 221500 5000 2 2.31 34427597000 155637 66.84 218500 224500 218000 281000 152000 216500 221209.29 30.99 0 34333 220833 218666 215833 213666 210833 219750 214750 3539 64500 5000 164540 500 1 70773116 156762 70.70 1.58 12 0.22 3133.00 140085.00 253500 20250305 -12.62 109300 20240306 102.65 253500 -12.62 20250305 206500 7.26 20250224 253500 -12.62 20250305 110800 99.91 20240416 0.51 N 009540 5000 3538 억 21934047 N N 10432 N 00 N
8 20250318 100244 55 40.00 KOSPI200 금융 N N N Y 40 Y 220500 4000 2 1.85 27198229250 123051 52.84 218500 224500 218000 281000 152000 216500 221038.07 30.99 0 21675 220833 218666 215833 213666 210833 219750 214750 3539 64500 5000 164540 500 1 70773116 156055 70.38 1.57 12 0.17 3133.00 140085.00 253500 20250305 -13.02 109300 20240306 101.74 253500 -13.02 20250305 206500 6.78 20250224 253500 -13.02 20250305 110800 99.01 20240416 0.51 N 009540 5000 3538 억 21934047 N N 10432 N 00 N
9 20250318 090244 55 40.00 KOSPI200 금융 N N N Y 40 Y 222500 6000 2 2.77 4974744000 22556 9.69 218500 223000 218000 281000 152000 216500 220579.75 30.99 0 9876 220833 218666 215833 213666 210833 219750 214750 3539 64500 5000 164540 500 1 70773116 157470 71.02 1.59 12 0.03 3133.00 140085.00 253500 20250305 -12.23 109300 20240306 103.57 253500 -12.23 20250305 206500 7.75 20250224 253500 -12.23 20250305 110800 100.81 20240416 0.51 N 009540 5000 3538 억 21934047 N N 10432 N 00 N
10 20250317 160243 55 40.00 KOSPI200 금융 N N N Y 40 Y 216500 2500 2 1.17 49816523750 230650 169.06 214500 218000 213000 278000 150000 214000 215982.81 30.98 0 4177 220666 217332 214166 210832 207666 219000 212500 3539 64000 5000 162640 500 1 70773116 153224 69.10 1.55 12 0.33 3133.00 140085.00 253500 20250305 -14.60 108000 20240305 100.46 253500 -14.60 20250305 206500 4.84 20250224 253500 -14.60 20250305 110800 95.40 20240416 0.51 N 009540 5000 3538 억 21925209 N N 10345 N 00 N
11 20250317 150243 55 40.00 KOSPI200 금융 N N N Y 40 Y 216000 2000 2 0.93 43199575500 200087 146.66 214500 218000 213000 278000 150000 214000 215906.34 30.98 0 4504 220666 217332 214166 210832 207666 219000 212500 3539 64000 5000 162640 500 1 70773116 152870 68.94 1.54 12 0.28 3133.00 140085.00 253500 20250305 -14.79 108000 20240305 100.00 253500 -14.79 20250305 206500 4.60 20250224 253500 -14.79 20250305 110800 94.95 20240416 0.51 N 009540 5000 3538 억 21925209 N N 1904 N 00 N
12 20250317 140243 55 40.00 KOSPI200 금융 N N N Y 40 Y 217000 3000 2 1.40 37219504000 172460 126.41 214500 218000 213000 278000 150000 214000 215817.92 30.98 0 7270 220666 217332 214166 210832 207666 219000 212500 3539 64000 5000 162640 500 1 70773116 153578 69.26 1.55 12 0.24 3133.00 140085.00 253500 20250305 -14.40 108000 20240305 100.93 253500 -14.40 20250305 206500 5.08 20250224 253500 -14.40 20250305 110800 95.85 20240416 0.51 N 009540 5000 3538 억 21925209 N N 1904 N 00 N