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
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
20250306,160239,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,91000,1400,2,1.56,1550188400,17275,121.35,87500,91000,87500,116400,62800,89600,89735.94,20.35,0,-4007,91533,90566,89033,88066,86533,91050,88550,68,26800,500,68090,100,1,13635592,12408,3.34,0.53,12,0.13,27262.00,173112.00,103700,20240223,-12.25,76000,20240807,19.74,93100,-2.26,20250226,79500,14.47,20250113,96000,-5.21,20240306,76000,19.74,20240807,0.01,N,009970,500,68 억,,2774927,N,N,21,N,00,N
20250306,150239,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,90600,1000,2,1.12,1367922600,15267,107.24,87500,90700,87500,116400,62800,89600,89599.96,20.35,0,-3372,91533,90566,89033,88066,86533,91050,88550,68,26800,500,68090,100,1,13635592,12354,3.32,0.52,12,0.11,27262.00,173112.00,103700,20240223,-12.63,76000,20240807,19.21,93100,-2.69,20250226,79500,13.96,20250113,96000,-5.62,20240306,76000,19.21,20240807,0.01,N,009970,500,68 억,,2774927,N,N,110,N,00,N
20250306,140239,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,90100,500,2,0.56,1071104800,11986,84.19,87500,90300,87500,116400,62800,89600,89362.99,20.35,0,-1502,91533,90566,89033,88066,86533,91050,88550,68,26800,500,68090,100,1,13635592,12286,3.30,0.52,12,0.09,27262.00,173112.00,103700,20240223,-13.11,76000,20240807,18.55,93100,-3.22,20250226,79500,13.33,20250113,96000,-6.15,20240306,76000,18.55,20240807,0.01,N,009970,500,68 억,,2774927,N,N,110,N,00,N
20250306,130238,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,89800,200,2,0.22,843494400,9453,66.40,87500,90100,87500,116400,62800,89600,89230.34,20.35,0,-624,91533,90566,89033,88066,86533,91050,88550,68,26800,500,68090,100,1,13635592,12245,3.29,0.52,12,0.07,27262.00,173112.00,103700,20240223,-13.40,76000,20240807,18.16,93100,-3.54,20250226,79500,12.96,20250113,96000,-6.46,20240306,76000,18.16,20240807,0.01,N,009970,500,68 억,,2774927,N,N,110,N,00,N
20250306,120239,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,89600,0,3,0.00,700102200,7855,55.18,87500,90100,87500,116400,62800,89600,89128.22,20.35,0,-119,91533,90566,89033,88066,86533,91050,88550,68,26800,500,68090,100,1,13635592,12217,3.29,0.52,12,0.06,27262.00,173112.00,103700,20240223,-13.60,76000,20240807,17.89,93100,-3.76,20250226,79500,12.70,20250113,96000,-6.67,20240306,76000,17.89,20240807,0.01,N,009970,500,68 억,,2774927,N,N,110,N,00,N
20250306,110238,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,88800,-800,5,-0.89,540626250,6071,42.65,87500,90100,87500,116400,62800,89600,89050.61,20.35,0,164,91533,90566,89033,88066,86533,91050,88550,68,26800,500,68090,100,1,13635592,12108,3.26,0.51,12,0.04,27262.00,173112.00,103700,20240223,-14.37,76000,20240807,16.84,93100,-4.62,20250226,79500,11.70,20250113,96000,-7.50,20240306,76000,16.84,20240807,0.01,N,009970,500,68 억,,2774927,N,N,110,N,00,N
20250306,100239,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,89000,-600,5,-0.67,385912750,4324,30.37,87500,90100,87500,116400,62800,89600,89249.02,20.35,0,-95,91533,90566,89033,88066,86533,91050,88550,68,26800,500,68090,100,1,13635592,12136,3.26,0.51,12,0.03,27262.00,173112.00,103700,20240223,-14.18,76000,20240807,17.11,93100,-4.40,20250226,79500,11.95,20250113,96000,-7.29,20240306,76000,17.11,20240807,0.01,N,009970,500,68 억,,2774927,N,N,110,N,00,N
20250306,090242,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,89100,-500,5,-0.56,11638700,132,0.93,87500,89100,87500,116400,62800,89600,88171.97,20.35,0,-10,91533,90566,89033,88066,86533,91050,88550,68,26800,500,68090,100,1,13635592,12149,3.27,0.51,12,0.00,27262.00,173112.00,103700,20240223,-14.08,76000,20240807,17.24,93100,-4.30,20250226,79500,12.08,20250113,96000,-7.19,20240306,76000,17.24,20240807,0.01,N,009970,500,68 억,,2774927,N,N,110,N,00,N
20250305,160237,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,89600,900,2,1.01,1268673100,14235,65.87,87500,90000,87500,115300,62100,88700,89123.51,20.34,0,-1083,95033,91866,89033,85866,83033,90450,84450,68,26600,500,67410,100,1,13635592,12217,3.29,0.52,12,0.10,27262.00,173112.00,103700,20240223,-13.60,76000,20240807,17.89,93100,-3.76,20250226,79500,12.70,20250113,97300,-7.91,20240305,76000,17.89,20240807,0.01,N,009970,500,68 억,,2772798,N,N,110,N,00,N
20250305,150238,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,89800,1100,2,1.24,1178836200,13235,61.24,87500,90000,87500,115300,62100,88700,89069.60,20.34,0,-546,95033,91866,89033,85866,83033,90450,84450,68,26600,500,67410,100,1,13635592,12245,3.29,0.52,12,0.10,27262.00,173112.00,103700,20240223,-13.40,76000,20240807,18.16,93100,-3.54,20250226,79500,12.96,20250113,97300,-7.71,20240305,76000,18.16,20240807,0.01,N,009970,500,68 억,,2772798,N,N,34,N,00,N
20250305,140236,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,89500,800,2,0.90,1033122700,11611,53.73,87500,89800,87500,115300,62100,88700,88977.93,20.34,0,-431,95033,91866,89033,85866,83033,90450,84450,68,26600,500,67410,100,1,13635592,12204,3.28,0.52,12,0.09,27262.00,173112.00,103700,20240223,-13.69,76000,20240807,17.76,93100,-3.87,20250226,79500,12.58,20250113,97300,-8.02,20240305,76000,17.76,20240807,0.01,N,009970,500,68 억,,2772798,N,N,34,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 160239 55 60.00 KOSPI200 금융 N N N Y 60 N 91000 1400 2 1.56 1550188400 17275 121.35 87500 91000 87500 116400 62800 89600 89735.94 20.35 0 -4007 91533 90566 89033 88066 86533 91050 88550 68 26800 500 68090 100 1 13635592 12408 3.34 0.53 12 0.13 27262.00 173112.00 103700 20240223 -12.25 76000 20240807 19.74 93100 -2.26 20250226 79500 14.47 20250113 96000 -5.21 20240306 76000 19.74 20240807 0.01 N 009970 500 68 억 2774927 N N 21 N 00 N
3 20250306 150239 55 60.00 KOSPI200 금융 N N N Y 60 N 90600 1000 2 1.12 1367922600 15267 107.24 87500 90700 87500 116400 62800 89600 89599.96 20.35 0 -3372 91533 90566 89033 88066 86533 91050 88550 68 26800 500 68090 100 1 13635592 12354 3.32 0.52 12 0.11 27262.00 173112.00 103700 20240223 -12.63 76000 20240807 19.21 93100 -2.69 20250226 79500 13.96 20250113 96000 -5.62 20240306 76000 19.21 20240807 0.01 N 009970 500 68 억 2774927 N N 110 N 00 N
4 20250306 140239 55 60.00 KOSPI200 금융 N N N Y 60 N 90100 500 2 0.56 1071104800 11986 84.19 87500 90300 87500 116400 62800 89600 89362.99 20.35 0 -1502 91533 90566 89033 88066 86533 91050 88550 68 26800 500 68090 100 1 13635592 12286 3.30 0.52 12 0.09 27262.00 173112.00 103700 20240223 -13.11 76000 20240807 18.55 93100 -3.22 20250226 79500 13.33 20250113 96000 -6.15 20240306 76000 18.55 20240807 0.01 N 009970 500 68 억 2774927 N N 110 N 00 N
5 20250306 130238 55 60.00 KOSPI200 금융 N N N Y 60 N 89800 200 2 0.22 843494400 9453 66.40 87500 90100 87500 116400 62800 89600 89230.34 20.35 0 -624 91533 90566 89033 88066 86533 91050 88550 68 26800 500 68090 100 1 13635592 12245 3.29 0.52 12 0.07 27262.00 173112.00 103700 20240223 -13.40 76000 20240807 18.16 93100 -3.54 20250226 79500 12.96 20250113 96000 -6.46 20240306 76000 18.16 20240807 0.01 N 009970 500 68 억 2774927 N N 110 N 00 N
6 20250306 120239 55 60.00 KOSPI200 금융 N N N Y 60 N 89600 0 3 0.00 700102200 7855 55.18 87500 90100 87500 116400 62800 89600 89128.22 20.35 0 -119 91533 90566 89033 88066 86533 91050 88550 68 26800 500 68090 100 1 13635592 12217 3.29 0.52 12 0.06 27262.00 173112.00 103700 20240223 -13.60 76000 20240807 17.89 93100 -3.76 20250226 79500 12.70 20250113 96000 -6.67 20240306 76000 17.89 20240807 0.01 N 009970 500 68 억 2774927 N N 110 N 00 N
7 20250306 110238 55 60.00 KOSPI200 금융 N N N Y 60 N 88800 -800 5 -0.89 540626250 6071 42.65 87500 90100 87500 116400 62800 89600 89050.61 20.35 0 164 91533 90566 89033 88066 86533 91050 88550 68 26800 500 68090 100 1 13635592 12108 3.26 0.51 12 0.04 27262.00 173112.00 103700 20240223 -14.37 76000 20240807 16.84 93100 -4.62 20250226 79500 11.70 20250113 96000 -7.50 20240306 76000 16.84 20240807 0.01 N 009970 500 68 억 2774927 N N 110 N 00 N
8 20250306 100239 55 60.00 KOSPI200 금융 N N N Y 60 N 89000 -600 5 -0.67 385912750 4324 30.37 87500 90100 87500 116400 62800 89600 89249.02 20.35 0 -95 91533 90566 89033 88066 86533 91050 88550 68 26800 500 68090 100 1 13635592 12136 3.26 0.51 12 0.03 27262.00 173112.00 103700 20240223 -14.18 76000 20240807 17.11 93100 -4.40 20250226 79500 11.95 20250113 96000 -7.29 20240306 76000 17.11 20240807 0.01 N 009970 500 68 억 2774927 N N 110 N 00 N
9 20250306 090242 55 60.00 KOSPI200 금융 N N N Y 60 N 89100 -500 5 -0.56 11638700 132 0.93 87500 89100 87500 116400 62800 89600 88171.97 20.35 0 -10 91533 90566 89033 88066 86533 91050 88550 68 26800 500 68090 100 1 13635592 12149 3.27 0.51 12 0.00 27262.00 173112.00 103700 20240223 -14.08 76000 20240807 17.24 93100 -4.30 20250226 79500 12.08 20250113 96000 -7.19 20240306 76000 17.24 20240807 0.01 N 009970 500 68 억 2774927 N N 110 N 00 N
10 20250305 160237 55 60.00 KOSPI200 금융 N N N Y 60 N 89600 900 2 1.01 1268673100 14235 65.87 87500 90000 87500 115300 62100 88700 89123.51 20.34 0 -1083 95033 91866 89033 85866 83033 90450 84450 68 26600 500 67410 100 1 13635592 12217 3.29 0.52 12 0.10 27262.00 173112.00 103700 20240223 -13.60 76000 20240807 17.89 93100 -3.76 20250226 79500 12.70 20250113 97300 -7.91 20240305 76000 17.89 20240807 0.01 N 009970 500 68 억 2772798 N N 110 N 00 N
11 20250305 150238 55 60.00 KOSPI200 금융 N N N Y 60 N 89800 1100 2 1.24 1178836200 13235 61.24 87500 90000 87500 115300 62100 88700 89069.60 20.34 0 -546 95033 91866 89033 85866 83033 90450 84450 68 26600 500 67410 100 1 13635592 12245 3.29 0.52 12 0.10 27262.00 173112.00 103700 20240223 -13.40 76000 20240807 18.16 93100 -3.54 20250226 79500 12.96 20250113 97300 -7.71 20240305 76000 18.16 20240807 0.01 N 009970 500 68 억 2772798 N N 34 N 00 N
12 20250305 140236 55 60.00 KOSPI200 금융 N N N Y 60 N 89500 800 2 0.90 1033122700 11611 53.73 87500 89800 87500 115300 62100 88700 88977.93 20.34 0 -431 95033 91866 89033 85866 83033 90450 84450 68 26600 500 67410 100 1 13635592 12204 3.28 0.52 12 0.09 27262.00 173112.00 103700 20240223 -13.69 76000 20240807 17.76 93100 -3.87 20250226 79500 12.58 20250113 97300 -8.02 20240305 76000 17.76 20240807 0.01 N 009970 500 68 억 2772798 N N 34 N 00 N