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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160240,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,214500,2000,2,0.94,66136449500,306883,68.99,215500,221000,213000,276000,149000,212500,215512.50,30.93,0,-10576,230166,221332,215666,206832,201166,218500,204000,3539,63500,5000,161500,500,1,70773116,151808,68.46,1.53,12,0.43,3133.00,140085.00,253500,20250305,-15.38,107300,20240304,99.91,253500,-15.38,20250305,206500,3.87,20250224,253500,-15.38,20250305,110800,93.59,20240416,0.52,N,009540,5000,3538 억,,21891729,N,N,6759,N,00,N
20250313,150241,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,214000,1500,2,0.71,43052905750,199264,44.80,215500,221000,213000,276000,149000,212500,216059.63,30.93,0,-5064,230166,221332,215666,206832,201166,218500,204000,3539,63500,5000,161500,500,1,70773116,151454,68.31,1.53,12,0.28,3133.00,140085.00,253500,20250305,-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,,21891729,N,N,1791,N,00,N
20250313,140241,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,214000,1500,2,0.71,36370941000,168017,37.77,215500,221000,213000,276000,149000,212500,216471.79,30.93,0,-9362,230166,221332,215666,206832,201166,218500,204000,3539,63500,5000,161500,500,1,70773116,151454,68.31,1.53,12,0.24,3133.00,140085.00,253500,20250305,-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,,21891729,N,N,1791,N,00,N
20250313,130241,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,214000,1500,2,0.71,32995516750,152241,34.22,215500,221000,213500,276000,149000,212500,216732.13,30.93,0,-9661,230166,221332,215666,206832,201166,218500,204000,3539,63500,5000,161500,500,1,70773116,151454,68.31,1.53,12,0.22,3133.00,140085.00,253500,20250305,-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,,21891729,N,N,1791,N,00,N
20250313,120240,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,215000,2500,2,1.18,28775994500,132599,29.81,215500,221000,215000,276000,149000,212500,217015.17,30.93,0,-9450,230166,221332,215666,206832,201166,218500,204000,3539,63500,5000,161500,500,1,70773116,152162,68.62,1.53,12,0.19,3133.00,140085.00,253500,20250305,-15.19,107300,20240304,100.37,253500,-15.19,20250305,206500,4.12,20250224,253500,-15.19,20250305,110800,94.04,20240416,0.52,N,009540,5000,3538 억,,21891729,N,N,1791,N,00,N
20250313,110241,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,216500,4000,2,1.88,25109316000,115598,25.99,215500,221000,215000,276000,149000,212500,217212.37,30.93,0,-8969,230166,221332,215666,206832,201166,218500,204000,3539,63500,5000,161500,500,1,70773116,153224,69.10,1.55,12,0.16,3133.00,140085.00,253500,20250305,-14.60,107300,20240304,101.77,253500,-14.60,20250305,206500,4.84,20250224,253500,-14.60,20250305,110800,95.40,20240416,0.52,N,009540,5000,3538 억,,21891729,N,N,1791,N,00,N
20250313,100240,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,216000,3500,2,1.65,20434027500,93967,21.12,215500,221000,215500,276000,149000,212500,217459.61,30.93,0,-9928,230166,221332,215666,206832,201166,218500,204000,3539,63500,5000,161500,500,1,70773116,152870,68.94,1.54,12,0.13,3133.00,140085.00,253500,20250305,-14.79,107300,20240304,101.30,253500,-14.79,20250305,206500,4.60,20250224,253500,-14.79,20250305,110800,94.95,20240416,0.52,N,009540,5000,3538 억,,21891729,N,N,1791,N,00,N
20250313,090241,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,216500,4000,2,1.88,2025827750,9368,2.11,215500,217500,215500,276000,149000,212500,216249.76,30.93,0,325,230166,221332,215666,206832,201166,218500,204000,3539,63500,5000,161500,500,1,70773116,153224,69.10,1.55,12,0.01,3133.00,140085.00,253500,20250305,-14.60,107300,20240304,101.77,253500,-14.60,20250305,206500,4.84,20250224,253500,-14.60,20250305,110800,95.40,20240416,0.52,N,009540,5000,3538 억,,21891729,N,N,1791,N,00,N
20250312,160239,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,212500,-4500,5,-2.07,94805517500,436894,77.13,218000,224500,210000,282000,152000,217000,217004.32,31.00,0,-50025,235666,226332,219666,210332,203666,223000,207000,3539,65000,5000,164920,500,1,70773116,150393,67.83,1.52,12,0.62,3133.00,140085.00,253500,20250305,-16.17,107300,20240304,98.04,253500,-16.17,20250305,206500,2.91,20250224,253500,-16.17,20250305,110800,91.79,20240416,0.54,N,009540,5000,3538 억,,21941557,N,N,1791,N,00,N
20250312,150241,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,212000,-5000,5,-2.30,86527903750,397921,70.25,218000,224500,210000,282000,152000,217000,217449.96,31.00,0,-54897,235666,226332,219666,210332,203666,223000,207000,3539,65000,5000,164920,500,1,70773116,150039,67.67,1.51,12,0.56,3133.00,140085.00,253500,20250305,-16.37,107300,20240304,97.58,253500,-16.37,20250305,206500,2.66,20250224,253500,-16.37,20250305,110800,91.34,20240416,0.54,N,009540,5000,3538 억,,21941557,N,N,3774,N,00,N
20250312,140240,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,214000,-3000,5,-1.38,62441064500,284228,50.18,218000,224500,213500,282000,152000,217000,219686.56,31.00,0,-46622,235666,226332,219666,210332,203666,223000,207000,3539,65000,5000,164920,500,1,70773116,151454,68.31,1.53,12,0.40,3133.00,140085.00,253500,20250305,-15.58,107300,20240304,99.44,253500,-15.58,20250305,206500,3.63,20250224,253500,-15.58,20250305,110800,93.14,20240416,0.54,N,009540,5000,3538 억,,21941557,N,N,3774,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 20250313 160240 55 40.00 KOSPI200 금융 N N N Y 40 Y 214500 2000 2 0.94 66136449500 306883 68.99 215500 221000 213000 276000 149000 212500 215512.50 30.93 0 -10576 230166 221332 215666 206832 201166 218500 204000 3539 63500 5000 161500 500 1 70773116 151808 68.46 1.53 12 0.43 3133.00 140085.00 253500 20250305 -15.38 107300 20240304 99.91 253500 -15.38 20250305 206500 3.87 20250224 253500 -15.38 20250305 110800 93.59 20240416 0.52 N 009540 5000 3538 억 21891729 N N 6759 N 00 N
3 20250313 150241 55 40.00 KOSPI200 금융 N N N Y 40 Y 214000 1500 2 0.71 43052905750 199264 44.80 215500 221000 213000 276000 149000 212500 216059.63 30.93 0 -5064 230166 221332 215666 206832 201166 218500 204000 3539 63500 5000 161500 500 1 70773116 151454 68.31 1.53 12 0.28 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 21891729 N N 1791 N 00 N
4 20250313 140241 55 40.00 KOSPI200 금융 N N N Y 40 Y 214000 1500 2 0.71 36370941000 168017 37.77 215500 221000 213000 276000 149000 212500 216471.79 30.93 0 -9362 230166 221332 215666 206832 201166 218500 204000 3539 63500 5000 161500 500 1 70773116 151454 68.31 1.53 12 0.24 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 21891729 N N 1791 N 00 N
5 20250313 130241 55 40.00 KOSPI200 금융 N N N Y 40 Y 214000 1500 2 0.71 32995516750 152241 34.22 215500 221000 213500 276000 149000 212500 216732.13 30.93 0 -9661 230166 221332 215666 206832 201166 218500 204000 3539 63500 5000 161500 500 1 70773116 151454 68.31 1.53 12 0.22 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 21891729 N N 1791 N 00 N
6 20250313 120240 55 40.00 KOSPI200 금융 N N N Y 40 Y 215000 2500 2 1.18 28775994500 132599 29.81 215500 221000 215000 276000 149000 212500 217015.17 30.93 0 -9450 230166 221332 215666 206832 201166 218500 204000 3539 63500 5000 161500 500 1 70773116 152162 68.62 1.53 12 0.19 3133.00 140085.00 253500 20250305 -15.19 107300 20240304 100.37 253500 -15.19 20250305 206500 4.12 20250224 253500 -15.19 20250305 110800 94.04 20240416 0.52 N 009540 5000 3538 억 21891729 N N 1791 N 00 N
7 20250313 110241 55 40.00 KOSPI200 금융 N N N Y 40 Y 216500 4000 2 1.88 25109316000 115598 25.99 215500 221000 215000 276000 149000 212500 217212.37 30.93 0 -8969 230166 221332 215666 206832 201166 218500 204000 3539 63500 5000 161500 500 1 70773116 153224 69.10 1.55 12 0.16 3133.00 140085.00 253500 20250305 -14.60 107300 20240304 101.77 253500 -14.60 20250305 206500 4.84 20250224 253500 -14.60 20250305 110800 95.40 20240416 0.52 N 009540 5000 3538 억 21891729 N N 1791 N 00 N
8 20250313 100240 55 40.00 KOSPI200 금융 N N N Y 40 Y 216000 3500 2 1.65 20434027500 93967 21.12 215500 221000 215500 276000 149000 212500 217459.61 30.93 0 -9928 230166 221332 215666 206832 201166 218500 204000 3539 63500 5000 161500 500 1 70773116 152870 68.94 1.54 12 0.13 3133.00 140085.00 253500 20250305 -14.79 107300 20240304 101.30 253500 -14.79 20250305 206500 4.60 20250224 253500 -14.79 20250305 110800 94.95 20240416 0.52 N 009540 5000 3538 억 21891729 N N 1791 N 00 N
9 20250313 090241 55 40.00 KOSPI200 금융 N N N Y 40 Y 216500 4000 2 1.88 2025827750 9368 2.11 215500 217500 215500 276000 149000 212500 216249.76 30.93 0 325 230166 221332 215666 206832 201166 218500 204000 3539 63500 5000 161500 500 1 70773116 153224 69.10 1.55 12 0.01 3133.00 140085.00 253500 20250305 -14.60 107300 20240304 101.77 253500 -14.60 20250305 206500 4.84 20250224 253500 -14.60 20250305 110800 95.40 20240416 0.52 N 009540 5000 3538 억 21891729 N N 1791 N 00 N
10 20250312 160239 55 40.00 KOSPI200 금융 N N N Y 40 Y 212500 -4500 5 -2.07 94805517500 436894 77.13 218000 224500 210000 282000 152000 217000 217004.32 31.00 0 -50025 235666 226332 219666 210332 203666 223000 207000 3539 65000 5000 164920 500 1 70773116 150393 67.83 1.52 12 0.62 3133.00 140085.00 253500 20250305 -16.17 107300 20240304 98.04 253500 -16.17 20250305 206500 2.91 20250224 253500 -16.17 20250305 110800 91.79 20240416 0.54 N 009540 5000 3538 억 21941557 N N 1791 N 00 N
11 20250312 150241 55 40.00 KOSPI200 금융 N N N Y 40 Y 212000 -5000 5 -2.30 86527903750 397921 70.25 218000 224500 210000 282000 152000 217000 217449.96 31.00 0 -54897 235666 226332 219666 210332 203666 223000 207000 3539 65000 5000 164920 500 1 70773116 150039 67.67 1.51 12 0.56 3133.00 140085.00 253500 20250305 -16.37 107300 20240304 97.58 253500 -16.37 20250305 206500 2.66 20250224 253500 -16.37 20250305 110800 91.34 20240416 0.54 N 009540 5000 3538 억 21941557 N N 3774 N 00 N
12 20250312 140240 55 40.00 KOSPI200 금융 N N N Y 40 Y 214000 -3000 5 -1.38 62441064500 284228 50.18 218000 224500 213500 282000 152000 217000 219686.56 31.00 0 -46622 235666 226332 219666 210332 203666 223000 207000 3539 65000 5000 164920 500 1 70773116 151454 68.31 1.53 12 0.40 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 0.54 N 009540 5000 3538 억 21941557 N N 3774 N 00 N