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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160237,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,246500,-4500,5,-1.79,81304093500,327894,36.60,248000,251000,245000,326000,176000,251000,247955.08,31.23,0,-9909,270666,260832,243666,233832,216666,265750,238750,3539,75000,5000,190760,500,1,70773116,174456,78.68,1.76,12,0.46,3133.00,140085.00,253500,20250305,-2.76,107300,20240304,129.73,253500,-2.76,20250305,206500,19.37,20250224,253500,-2.76,20250305,109300,125.53,20240306,0.51,N,009540,5000,3538 억,,22099810,N,N,1509,N,00,N
20250306,150237,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,246000,-5000,5,-1.99,70173033000,282717,31.56,248000,251000,245000,326000,176000,251000,248204.87,31.23,0,-8535,270666,260832,243666,233832,216666,265750,238750,3539,75000,5000,190760,500,1,70773116,174102,78.52,1.76,12,0.40,3133.00,140085.00,253500,20250305,-2.96,107300,20240304,129.26,253500,-2.96,20250305,206500,19.13,20250224,253500,-2.96,20250305,109300,125.07,20240306,0.51,N,009540,5000,3538 억,,22099810,N,N,3959,N,00,N
20250306,140237,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,248000,-3000,5,-1.20,56237266250,226146,25.24,248000,251000,246000,326000,176000,251000,248672.04,31.23,0,-5355,270666,260832,243666,233832,216666,265750,238750,3539,75000,5000,190760,500,1,70773116,175517,79.16,1.77,12,0.32,3133.00,140085.00,253500,20250305,-2.17,107300,20240304,131.13,253500,-2.17,20250305,206500,20.10,20250224,253500,-2.17,20250305,109300,126.90,20240306,0.51,N,009540,5000,3538 억,,22099810,N,N,3959,N,00,N
20250306,130236,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,248000,-3000,5,-1.20,49750110250,199981,22.32,248000,251000,246000,326000,176000,251000,248769.01,31.23,0,-1685,270666,260832,243666,233832,216666,265750,238750,3539,75000,5000,190760,500,1,70773116,175517,79.16,1.77,12,0.28,3133.00,140085.00,253500,20250305,-2.17,107300,20240304,131.13,253500,-2.17,20250305,206500,20.10,20250224,253500,-2.17,20250305,109300,126.90,20240306,0.51,N,009540,5000,3538 억,,22099810,N,N,3959,N,00,N
20250306,120236,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,247500,-3500,5,-1.39,44006262750,176757,19.73,248000,251000,246000,326000,176000,251000,248959.40,31.23,0,228,270666,260832,243666,233832,216666,265750,238750,3539,75000,5000,190760,500,1,70773116,175163,79.00,1.77,12,0.25,3133.00,140085.00,253500,20250305,-2.37,107300,20240304,130.66,253500,-2.37,20250305,206500,19.85,20250224,253500,-2.37,20250305,109300,126.44,20240306,0.51,N,009540,5000,3538 억,,22099810,N,N,3959,N,00,N
20250306,110235,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,249500,-1500,5,-0.60,38428319750,154286,17.22,248000,251000,246000,326000,176000,251000,249066.17,31.23,0,3687,270666,260832,243666,233832,216666,265750,238750,3539,75000,5000,190760,500,1,70773116,176579,79.64,1.78,12,0.22,3133.00,140085.00,253500,20250305,-1.58,107300,20240304,132.53,253500,-1.58,20250305,206500,20.82,20250224,253500,-1.58,20250305,109300,128.27,20240306,0.51,N,009540,5000,3538 억,,22099810,N,N,3959,N,00,N
20250306,100237,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,248500,-2500,5,-1.00,30026957000,120552,13.46,248000,251000,246000,326000,176000,251000,249071.46,31.23,0,1230,270666,260832,243666,233832,216666,265750,238750,3539,75000,5000,190760,500,1,70773116,175871,79.32,1.77,12,0.17,3133.00,140085.00,253500,20250305,-1.97,107300,20240304,131.59,253500,-1.97,20250305,206500,20.34,20250224,253500,-1.97,20250305,109300,127.36,20240306,0.51,N,009540,5000,3538 억,,22099810,N,N,3959,N,00,N
20250306,090239,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,248500,-2500,5,-1.00,3551383500,14275,1.59,248000,251000,248000,326000,176000,251000,248708.96,31.23,0,560,270666,260832,243666,233832,216666,265750,238750,3539,75000,5000,190760,500,1,70773116,175871,79.32,1.77,12,0.02,3133.00,140085.00,253500,20250305,-1.97,107300,20240304,131.59,253500,-1.97,20250305,206500,20.34,20250224,253500,-1.97,20250305,109300,127.36,20240306,0.51,N,009540,5000,3538 억,,22099810,N,N,3959,N,00,N
20250305,160235,55,40.00,KOSPI200,신고가,금융,N,N,N,Y,40,Y,251000,15500,2,6.58,217894226750,893340,152.40,233000,253500,226500,306000,165000,235500,243897.44,31.09,0,221390,248833,242166,228833,222166,208833,245500,225500,3539,70500,5000,178980,500,1,70773116,177641,80.11,1.79,12,1.26,3133.00,140085.00,253500,20250305,-0.99,107300,20240304,133.92,253500,-0.99,20250305,206500,21.55,20250224,253500,-0.99,20250305,108000,132.41,20240305,0.50,N,009540,5000,3538 억,,22002896,N,N,3479,N,00,N
20250305,150236,55,40.00,KOSPI200,신고가,금융,N,N,N,Y,40,Y,249500,14000,2,5.94,202570526750,832158,141.96,233000,253500,226500,306000,165000,235500,243428.73,31.09,0,189518,248833,242166,228833,222166,208833,245500,225500,3539,70500,5000,178980,500,1,70773116,176579,79.64,1.78,12,1.18,3133.00,140085.00,253500,20250305,-1.58,107300,20240304,132.53,253500,-1.58,20250305,206500,20.82,20250224,253500,-1.58,20250305,108000,131.02,20240305,0.50,N,009540,5000,3538 억,,22002896,N,N,30102,N,00,N
20250305,140234,55,40.00,KOSPI200,신고가,금융,N,N,N,Y,40,Y,251000,15500,2,6.58,162655549750,673188,114.84,233000,253500,226500,306000,165000,235500,241620.54,31.09,0,134672,248833,242166,228833,222166,208833,245500,225500,3539,70500,5000,178980,500,1,70773116,177641,80.11,1.79,12,0.95,3133.00,140085.00,253500,20250305,-0.99,107300,20240304,133.92,253500,-0.99,20250305,206500,21.55,20250224,253500,-0.99,20250305,108000,132.41,20240305,0.50,N,009540,5000,3538 억,,22002896,N,N,30102,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 20250306 160237 55 40.00 KOSPI200 금융 N N N Y 40 Y 246500 -4500 5 -1.79 81304093500 327894 36.60 248000 251000 245000 326000 176000 251000 247955.08 31.23 0 -9909 270666 260832 243666 233832 216666 265750 238750 3539 75000 5000 190760 500 1 70773116 174456 78.68 1.76 12 0.46 3133.00 140085.00 253500 20250305 -2.76 107300 20240304 129.73 253500 -2.76 20250305 206500 19.37 20250224 253500 -2.76 20250305 109300 125.53 20240306 0.51 N 009540 5000 3538 억 22099810 N N 1509 N 00 N
3 20250306 150237 55 40.00 KOSPI200 금융 N N N Y 40 Y 246000 -5000 5 -1.99 70173033000 282717 31.56 248000 251000 245000 326000 176000 251000 248204.87 31.23 0 -8535 270666 260832 243666 233832 216666 265750 238750 3539 75000 5000 190760 500 1 70773116 174102 78.52 1.76 12 0.40 3133.00 140085.00 253500 20250305 -2.96 107300 20240304 129.26 253500 -2.96 20250305 206500 19.13 20250224 253500 -2.96 20250305 109300 125.07 20240306 0.51 N 009540 5000 3538 억 22099810 N N 3959 N 00 N
4 20250306 140237 55 40.00 KOSPI200 금융 N N N Y 40 Y 248000 -3000 5 -1.20 56237266250 226146 25.24 248000 251000 246000 326000 176000 251000 248672.04 31.23 0 -5355 270666 260832 243666 233832 216666 265750 238750 3539 75000 5000 190760 500 1 70773116 175517 79.16 1.77 12 0.32 3133.00 140085.00 253500 20250305 -2.17 107300 20240304 131.13 253500 -2.17 20250305 206500 20.10 20250224 253500 -2.17 20250305 109300 126.90 20240306 0.51 N 009540 5000 3538 억 22099810 N N 3959 N 00 N
5 20250306 130236 55 40.00 KOSPI200 금융 N N N Y 40 Y 248000 -3000 5 -1.20 49750110250 199981 22.32 248000 251000 246000 326000 176000 251000 248769.01 31.23 0 -1685 270666 260832 243666 233832 216666 265750 238750 3539 75000 5000 190760 500 1 70773116 175517 79.16 1.77 12 0.28 3133.00 140085.00 253500 20250305 -2.17 107300 20240304 131.13 253500 -2.17 20250305 206500 20.10 20250224 253500 -2.17 20250305 109300 126.90 20240306 0.51 N 009540 5000 3538 억 22099810 N N 3959 N 00 N
6 20250306 120236 55 40.00 KOSPI200 금융 N N N Y 40 Y 247500 -3500 5 -1.39 44006262750 176757 19.73 248000 251000 246000 326000 176000 251000 248959.40 31.23 0 228 270666 260832 243666 233832 216666 265750 238750 3539 75000 5000 190760 500 1 70773116 175163 79.00 1.77 12 0.25 3133.00 140085.00 253500 20250305 -2.37 107300 20240304 130.66 253500 -2.37 20250305 206500 19.85 20250224 253500 -2.37 20250305 109300 126.44 20240306 0.51 N 009540 5000 3538 억 22099810 N N 3959 N 00 N
7 20250306 110235 55 40.00 KOSPI200 금융 N N N Y 40 Y 249500 -1500 5 -0.60 38428319750 154286 17.22 248000 251000 246000 326000 176000 251000 249066.17 31.23 0 3687 270666 260832 243666 233832 216666 265750 238750 3539 75000 5000 190760 500 1 70773116 176579 79.64 1.78 12 0.22 3133.00 140085.00 253500 20250305 -1.58 107300 20240304 132.53 253500 -1.58 20250305 206500 20.82 20250224 253500 -1.58 20250305 109300 128.27 20240306 0.51 N 009540 5000 3538 억 22099810 N N 3959 N 00 N
8 20250306 100237 55 40.00 KOSPI200 금융 N N N Y 40 Y 248500 -2500 5 -1.00 30026957000 120552 13.46 248000 251000 246000 326000 176000 251000 249071.46 31.23 0 1230 270666 260832 243666 233832 216666 265750 238750 3539 75000 5000 190760 500 1 70773116 175871 79.32 1.77 12 0.17 3133.00 140085.00 253500 20250305 -1.97 107300 20240304 131.59 253500 -1.97 20250305 206500 20.34 20250224 253500 -1.97 20250305 109300 127.36 20240306 0.51 N 009540 5000 3538 억 22099810 N N 3959 N 00 N
9 20250306 090239 55 40.00 KOSPI200 금융 N N N Y 40 Y 248500 -2500 5 -1.00 3551383500 14275 1.59 248000 251000 248000 326000 176000 251000 248708.96 31.23 0 560 270666 260832 243666 233832 216666 265750 238750 3539 75000 5000 190760 500 1 70773116 175871 79.32 1.77 12 0.02 3133.00 140085.00 253500 20250305 -1.97 107300 20240304 131.59 253500 -1.97 20250305 206500 20.34 20250224 253500 -1.97 20250305 109300 127.36 20240306 0.51 N 009540 5000 3538 억 22099810 N N 3959 N 00 N
10 20250305 160235 55 40.00 KOSPI200 신고가 금융 N N N Y 40 Y 251000 15500 2 6.58 217894226750 893340 152.40 233000 253500 226500 306000 165000 235500 243897.44 31.09 0 221390 248833 242166 228833 222166 208833 245500 225500 3539 70500 5000 178980 500 1 70773116 177641 80.11 1.79 12 1.26 3133.00 140085.00 253500 20250305 -0.99 107300 20240304 133.92 253500 -0.99 20250305 206500 21.55 20250224 253500 -0.99 20250305 108000 132.41 20240305 0.50 N 009540 5000 3538 억 22002896 N N 3479 N 00 N
11 20250305 150236 55 40.00 KOSPI200 신고가 금융 N N N Y 40 Y 249500 14000 2 5.94 202570526750 832158 141.96 233000 253500 226500 306000 165000 235500 243428.73 31.09 0 189518 248833 242166 228833 222166 208833 245500 225500 3539 70500 5000 178980 500 1 70773116 176579 79.64 1.78 12 1.18 3133.00 140085.00 253500 20250305 -1.58 107300 20240304 132.53 253500 -1.58 20250305 206500 20.82 20250224 253500 -1.58 20250305 108000 131.02 20240305 0.50 N 009540 5000 3538 억 22002896 N N 30102 N 00 N
12 20250305 140234 55 40.00 KOSPI200 신고가 금융 N N N Y 40 Y 251000 15500 2 6.58 162655549750 673188 114.84 233000 253500 226500 306000 165000 235500 241620.54 31.09 0 134672 248833 242166 228833 222166 208833 245500 225500 3539 70500 5000 178980 500 1 70773116 177641 80.11 1.79 12 0.95 3133.00 140085.00 253500 20250305 -0.99 107300 20240304 133.92 253500 -0.99 20250305 206500 21.55 20250224 253500 -0.99 20250305 108000 132.41 20240305 0.50 N 009540 5000 3538 억 22002896 N N 30102 N 00 N