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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130242,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,215750,1750,2,0.82,28874532500,133992,98.21,214500,217500,213000,278000,150000,214000,215497.24,30.98,0,8408,220666,217332,214166,210832,207666,219000,212500,3539,64000,5000,162640,500,1,70773116,152693,68.86,1.54,12,0.19,3133.00,140085.00,253500,20250305,-14.89,108000,20240305,99.77,253500,-14.89,20250305,206500,4.48,20250224,253500,-14.89,20250305,110800,94.72,20240416,0.51,N,009540,5000,3538 억,,21925209,N,N,1904,N,00,N
20250317,120242,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,215500,1500,2,0.70,25740973250,119464,87.56,214500,217500,213000,278000,150000,214000,215473.63,30.98,0,7821,220666,217332,214166,210832,207666,219000,212500,3539,64000,5000,162640,500,1,70773116,152516,68.78,1.54,12,0.17,3133.00,140085.00,253500,20250305,-14.99,108000,20240305,99.54,253500,-14.99,20250305,206500,4.36,20250224,253500,-14.99,20250305,110800,94.49,20240416,0.51,N,009540,5000,3538 억,,21925209,N,N,1904,N,00,N
20250317,110242,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,217000,3000,2,1.40,19403780500,90158,66.08,214500,217500,213000,278000,150000,214000,215223.12,30.98,0,7968,220666,217332,214166,210832,207666,219000,212500,3539,64000,5000,162640,500,1,70773116,153578,69.26,1.55,12,0.13,3133.00,140085.00,253500,20250305,-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
20250317,100244,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,214500,500,2,0.23,11386002500,52973,38.83,214500,217000,213000,278000,150000,214000,214944.19,30.98,0,3499,220666,217332,214166,210832,207666,219000,212500,3539,64000,5000,162640,500,1,70773116,151808,68.46,1.53,12,0.07,3133.00,140085.00,253500,20250305,-15.38,108000,20240305,98.61,253500,-15.38,20250305,206500,3.87,20250224,253500,-15.38,20250305,110800,93.59,20240416,0.51,N,009540,5000,3538 억,,21925209,N,N,1904,N,00,N
20250317,090243,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,213750,-250,5,-0.12,2146807000,9977,7.31,214500,217000,213500,278000,150000,214000,215205.82,30.98,0,1284,220666,217332,214166,210832,207666,219000,212500,3539,64000,5000,162640,500,1,70773116,151278,68.23,1.53,12,0.01,3133.00,140085.00,253500,20250305,-15.68,108000,20240305,97.92,253500,-15.68,20250305,206500,3.51,20250224,253500,-15.68,20250305,110800,92.92,20240416,0.51,N,009540,5000,3538 억,,21925209,N,N,1904,N,00,N
20250314,160242,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,214000,-500,5,-0.23,28972442000,135308,43.59,213000,217500,211000,278500,150500,214500,214122.28,30.99,0,-1580,224166,219332,216166,211332,208166,217750,209750,3539,64000,5000,163020,500,1,70773116,151454,68.31,1.53,12,0.19,3133.00,140085.00,253500,20250305,-15.58,107300,20240304,99.44,253500,-15.58,20250305,206500,3.63,20250224,253500,-15.58,20250305,110800,93.14,20240416,0.52,N,009540,5000,3538 억,,21929836,N,N,1904,N,00,N
20250314,150244,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,214250,-250,5,-0.12,25144071000,117428,37.83,213000,217500,211000,278500,150500,214500,214123.13,30.99,0,587,224166,219332,216166,211332,208166,217750,209750,3539,64000,5000,163020,500,1,70773116,151631,68.38,1.53,12,0.17,3133.00,140085.00,253500,20250305,-15.48,107300,20240304,99.67,253500,-15.48,20250305,206500,3.75,20250224,253500,-15.48,20250305,110800,93.37,20240416,0.52,N,009540,5000,3538 억,,21929836,N,N,6782,N,00,N
20250314,140242,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,214000,-500,5,-0.23,21928014250,102408,32.99,213000,217500,211000,278500,150500,214500,214123.84,30.99,0,-3168,224166,219332,216166,211332,208166,217750,209750,3539,64000,5000,163020,500,1,70773116,151454,68.31,1.53,12,0.14,3133.00,140085.00,253500,20250305,-15.58,107300,20240304,99.44,253500,-15.58,20250305,206500,3.63,20250224,253500,-15.58,20250305,110800,93.14,20240416,0.52,N,009540,5000,3538 억,,21929836,N,N,6782,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 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
3 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
4 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
5 20250317 130242 55 40.00 KOSPI200 금융 N N N Y 40 Y 215750 1750 2 0.82 28874532500 133992 98.21 214500 217500 213000 278000 150000 214000 215497.24 30.98 0 8408 220666 217332 214166 210832 207666 219000 212500 3539 64000 5000 162640 500 1 70773116 152693 68.86 1.54 12 0.19 3133.00 140085.00 253500 20250305 -14.89 108000 20240305 99.77 253500 -14.89 20250305 206500 4.48 20250224 253500 -14.89 20250305 110800 94.72 20240416 0.51 N 009540 5000 3538 억 21925209 N N 1904 N 00 N
6 20250317 120242 55 40.00 KOSPI200 금융 N N N Y 40 Y 215500 1500 2 0.70 25740973250 119464 87.56 214500 217500 213000 278000 150000 214000 215473.63 30.98 0 7821 220666 217332 214166 210832 207666 219000 212500 3539 64000 5000 162640 500 1 70773116 152516 68.78 1.54 12 0.17 3133.00 140085.00 253500 20250305 -14.99 108000 20240305 99.54 253500 -14.99 20250305 206500 4.36 20250224 253500 -14.99 20250305 110800 94.49 20240416 0.51 N 009540 5000 3538 억 21925209 N N 1904 N 00 N
7 20250317 110242 55 40.00 KOSPI200 금융 N N N Y 40 Y 217000 3000 2 1.40 19403780500 90158 66.08 214500 217500 213000 278000 150000 214000 215223.12 30.98 0 7968 220666 217332 214166 210832 207666 219000 212500 3539 64000 5000 162640 500 1 70773116 153578 69.26 1.55 12 0.13 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
8 20250317 100244 55 40.00 KOSPI200 금융 N N N Y 40 Y 214500 500 2 0.23 11386002500 52973 38.83 214500 217000 213000 278000 150000 214000 214944.19 30.98 0 3499 220666 217332 214166 210832 207666 219000 212500 3539 64000 5000 162640 500 1 70773116 151808 68.46 1.53 12 0.07 3133.00 140085.00 253500 20250305 -15.38 108000 20240305 98.61 253500 -15.38 20250305 206500 3.87 20250224 253500 -15.38 20250305 110800 93.59 20240416 0.51 N 009540 5000 3538 억 21925209 N N 1904 N 00 N
9 20250317 090243 55 40.00 KOSPI200 금융 N N N Y 40 Y 213750 -250 5 -0.12 2146807000 9977 7.31 214500 217000 213500 278000 150000 214000 215205.82 30.98 0 1284 220666 217332 214166 210832 207666 219000 212500 3539 64000 5000 162640 500 1 70773116 151278 68.23 1.53 12 0.01 3133.00 140085.00 253500 20250305 -15.68 108000 20240305 97.92 253500 -15.68 20250305 206500 3.51 20250224 253500 -15.68 20250305 110800 92.92 20240416 0.51 N 009540 5000 3538 억 21925209 N N 1904 N 00 N
10 20250314 160242 55 40.00 KOSPI200 금융 N N N Y 40 Y 214000 -500 5 -0.23 28972442000 135308 43.59 213000 217500 211000 278500 150500 214500 214122.28 30.99 0 -1580 224166 219332 216166 211332 208166 217750 209750 3539 64000 5000 163020 500 1 70773116 151454 68.31 1.53 12 0.19 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 0.52 N 009540 5000 3538 억 21929836 N N 1904 N 00 N
11 20250314 150244 55 40.00 KOSPI200 금융 N N N Y 40 Y 214250 -250 5 -0.12 25144071000 117428 37.83 213000 217500 211000 278500 150500 214500 214123.13 30.99 0 587 224166 219332 216166 211332 208166 217750 209750 3539 64000 5000 163020 500 1 70773116 151631 68.38 1.53 12 0.17 3133.00 140085.00 253500 20250305 -15.48 107300 20240304 99.67 253500 -15.48 20250305 206500 3.75 20250224 253500 -15.48 20250305 110800 93.37 20240416 0.52 N 009540 5000 3538 억 21929836 N N 6782 N 00 N
12 20250314 140242 55 40.00 KOSPI200 금융 N N N Y 40 Y 214000 -500 5 -0.23 21928014250 102408 32.99 213000 217500 211000 278500 150500 214500 214123.84 30.99 0 -3168 224166 219332 216166 211332 208166 217750 209750 3539 64000 5000 163020 500 1 70773116 151454 68.31 1.53 12 0.14 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 0.52 N 009540 5000 3538 억 21929836 N N 6782 N 00 N