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
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
20250313,160243,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,93600,2500,2,2.74,1660483200,17837,148.00,90000,94900,90000,118400,63800,91100,93091.98,20.20,0,-3231,93033,92066,91033,90066,89033,92550,90550,68,27300,500,69230,100,1,13635592,12763,3.43,0.54,12,0.13,27262.00,173112.00,101000,20240304,-7.33,76000,20240807,23.16,94900,-1.37,20250313,79500,17.74,20250113,94900,-1.37,20250313,76000,23.16,20240807,0.01,N,009970,500,68 억,,2754381,N,N,431,N,00,N
20250313,150243,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,94500,3400,2,3.73,1269028100,13661,113.35,90000,94900,90000,118400,63800,91100,92894.23,20.20,0,-1573,93033,92066,91033,90066,89033,92550,90550,68,27300,500,69230,100,1,13635592,12886,3.47,0.55,12,0.10,27262.00,173112.00,101000,20240304,-6.44,76000,20240807,24.34,94900,-0.42,20250313,79500,18.87,20250113,94900,-0.42,20250313,76000,24.34,20240807,0.01,N,009970,500,68 억,,2754381,N,N,17,N,00,N
20250313,140243,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,93200,2100,2,2.31,937037000,10121,83.98,90000,93700,90000,118400,63800,91100,92583.44,20.20,0,-1257,93033,92066,91033,90066,89033,92550,90550,68,27300,500,69230,100,1,13635592,12708,3.42,0.54,12,0.07,27262.00,173112.00,101000,20240304,-7.72,76000,20240807,22.63,93700,-0.53,20250313,79500,17.23,20250113,94800,-1.69,20240321,76000,22.63,20240807,0.01,N,009970,500,68 억,,2754381,N,N,17,N,00,N
20250313,130244,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,93000,1900,2,2.09,837655800,9054,75.12,90000,93700,90000,118400,63800,91100,92517.76,20.20,0,-667,93033,92066,91033,90066,89033,92550,90550,68,27300,500,69230,100,1,13635592,12681,3.41,0.54,12,0.07,27262.00,173112.00,101000,20240304,-7.92,76000,20240807,22.37,93700,-0.75,20250313,79500,16.98,20250113,94800,-1.90,20240321,76000,22.37,20240807,0.01,N,009970,500,68 억,,2754381,N,N,17,N,00,N
20250313,120243,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,93000,1900,2,2.09,679080500,7350,60.99,90000,93700,90000,118400,63800,91100,92391.90,20.20,0,-674,93033,92066,91033,90066,89033,92550,90550,68,27300,500,69230,100,1,13635592,12681,3.41,0.54,12,0.05,27262.00,173112.00,101000,20240304,-7.92,76000,20240807,22.37,93700,-0.75,20250313,79500,16.98,20250113,94800,-1.90,20240321,76000,22.37,20240807,0.01,N,009970,500,68 억,,2754381,N,N,17,N,00,N
20250313,110244,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,93100,2000,2,2.20,583703500,6324,52.47,90000,93700,90000,118400,63800,91100,92299.73,20.20,0,-473,93033,92066,91033,90066,89033,92550,90550,68,27300,500,69230,100,1,13635592,12695,3.42,0.54,12,0.05,27262.00,173112.00,101000,20240304,-7.82,76000,20240807,22.50,93700,-0.64,20250313,79500,17.11,20250113,94800,-1.79,20240321,76000,22.50,20240807,0.01,N,009970,500,68 억,,2754381,N,N,17,N,00,N
20250313,100243,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,92500,1400,2,1.54,290128300,3160,26.22,90000,92800,90000,118400,63800,91100,91812.75,20.20,0,-865,93033,92066,91033,90066,89033,92550,90550,68,27300,500,69230,100,1,13635592,12613,3.39,0.53,12,0.02,27262.00,173112.00,101000,20240304,-8.42,76000,20240807,21.71,93100,-0.64,20250226,79500,16.35,20250113,94800,-2.43,20240321,76000,21.71,20240807,0.01,N,009970,500,68 억,,2754381,N,N,17,N,00,N
20250313,090244,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,91000,-100,5,-0.11,21059100,233,1.93,90000,91100,90000,118400,63800,91100,90382.40,20.20,0,-122,93033,92066,91033,90066,89033,92550,90550,68,27300,500,69230,100,1,13635592,12408,3.34,0.53,12,0.00,27262.00,173112.00,101000,20240304,-9.90,76000,20240807,19.74,93100,-2.26,20250226,79500,14.47,20250113,94800,-4.01,20240321,76000,19.74,20240807,0.01,N,009970,500,68 억,,2754381,N,N,17,N,00,N
20250312,160242,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,91100,1100,2,1.22,1100559900,12052,75.47,90000,92000,90000,117000,63000,90000,91317.63,20.23,0,-6094,93333,91666,90133,88466,86933,90900,87700,68,27000,500,68400,100,1,13635592,12422,3.34,0.53,12,0.09,27262.00,173112.00,101000,20240304,-9.80,76000,20240807,19.87,93100,-2.15,20250226,79500,14.59,20250113,94800,-3.90,20240321,76000,19.87,20240807,0.01,N,009970,500,68 억,,2758261,N,N,17,N,00,N
20250312,150244,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,91100,1100,2,1.22,1024672200,11220,70.26,90000,92000,90000,117000,63000,90000,91325.51,20.23,0,-5754,93333,91666,90133,88466,86933,90900,87700,68,27000,500,68400,100,1,13635592,12422,3.34,0.53,12,0.08,27262.00,173112.00,101000,20240304,-9.80,76000,20240807,19.87,93100,-2.15,20250226,79500,14.59,20250113,94800,-3.90,20240321,76000,19.87,20240807,0.01,N,009970,500,68 억,,2758261,N,N,16,N,00,N
20250312,140243,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,91300,1300,2,1.44,874799200,9580,59.99,90000,92000,90000,117000,63000,90000,91315.16,20.23,0,-4990,93333,91666,90133,88466,86933,90900,87700,68,27000,500,68400,100,1,13635592,12449,3.35,0.53,12,0.07,27262.00,173112.00,101000,20240304,-9.60,76000,20240807,20.13,93100,-1.93,20250226,79500,14.84,20250113,94800,-3.69,20240321,76000,20.13,20240807,0.01,N,009970,500,68 억,,2758261,N,N,16,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 160243 55 60.00 KOSPI200 신고가 금융 N N N Y 60 N 93600 2500 2 2.74 1660483200 17837 148.00 90000 94900 90000 118400 63800 91100 93091.98 20.20 0 -3231 93033 92066 91033 90066 89033 92550 90550 68 27300 500 69230 100 1 13635592 12763 3.43 0.54 12 0.13 27262.00 173112.00 101000 20240304 -7.33 76000 20240807 23.16 94900 -1.37 20250313 79500 17.74 20250113 94900 -1.37 20250313 76000 23.16 20240807 0.01 N 009970 500 68 억 2754381 N N 431 N 00 N
3 20250313 150243 55 60.00 KOSPI200 신고가 금융 N N N Y 60 N 94500 3400 2 3.73 1269028100 13661 113.35 90000 94900 90000 118400 63800 91100 92894.23 20.20 0 -1573 93033 92066 91033 90066 89033 92550 90550 68 27300 500 69230 100 1 13635592 12886 3.47 0.55 12 0.10 27262.00 173112.00 101000 20240304 -6.44 76000 20240807 24.34 94900 -0.42 20250313 79500 18.87 20250113 94900 -0.42 20250313 76000 24.34 20240807 0.01 N 009970 500 68 억 2754381 N N 17 N 00 N
4 20250313 140243 55 60.00 KOSPI200 금융 N N N Y 60 N 93200 2100 2 2.31 937037000 10121 83.98 90000 93700 90000 118400 63800 91100 92583.44 20.20 0 -1257 93033 92066 91033 90066 89033 92550 90550 68 27300 500 69230 100 1 13635592 12708 3.42 0.54 12 0.07 27262.00 173112.00 101000 20240304 -7.72 76000 20240807 22.63 93700 -0.53 20250313 79500 17.23 20250113 94800 -1.69 20240321 76000 22.63 20240807 0.01 N 009970 500 68 억 2754381 N N 17 N 00 N
5 20250313 130244 55 60.00 KOSPI200 금융 N N N Y 60 N 93000 1900 2 2.09 837655800 9054 75.12 90000 93700 90000 118400 63800 91100 92517.76 20.20 0 -667 93033 92066 91033 90066 89033 92550 90550 68 27300 500 69230 100 1 13635592 12681 3.41 0.54 12 0.07 27262.00 173112.00 101000 20240304 -7.92 76000 20240807 22.37 93700 -0.75 20250313 79500 16.98 20250113 94800 -1.90 20240321 76000 22.37 20240807 0.01 N 009970 500 68 억 2754381 N N 17 N 00 N
6 20250313 120243 55 60.00 KOSPI200 금융 N N N Y 60 N 93000 1900 2 2.09 679080500 7350 60.99 90000 93700 90000 118400 63800 91100 92391.90 20.20 0 -674 93033 92066 91033 90066 89033 92550 90550 68 27300 500 69230 100 1 13635592 12681 3.41 0.54 12 0.05 27262.00 173112.00 101000 20240304 -7.92 76000 20240807 22.37 93700 -0.75 20250313 79500 16.98 20250113 94800 -1.90 20240321 76000 22.37 20240807 0.01 N 009970 500 68 억 2754381 N N 17 N 00 N
7 20250313 110244 55 60.00 KOSPI200 금융 N N N Y 60 N 93100 2000 2 2.20 583703500 6324 52.47 90000 93700 90000 118400 63800 91100 92299.73 20.20 0 -473 93033 92066 91033 90066 89033 92550 90550 68 27300 500 69230 100 1 13635592 12695 3.42 0.54 12 0.05 27262.00 173112.00 101000 20240304 -7.82 76000 20240807 22.50 93700 -0.64 20250313 79500 17.11 20250113 94800 -1.79 20240321 76000 22.50 20240807 0.01 N 009970 500 68 억 2754381 N N 17 N 00 N
8 20250313 100243 55 60.00 KOSPI200 금융 N N N Y 60 N 92500 1400 2 1.54 290128300 3160 26.22 90000 92800 90000 118400 63800 91100 91812.75 20.20 0 -865 93033 92066 91033 90066 89033 92550 90550 68 27300 500 69230 100 1 13635592 12613 3.39 0.53 12 0.02 27262.00 173112.00 101000 20240304 -8.42 76000 20240807 21.71 93100 -0.64 20250226 79500 16.35 20250113 94800 -2.43 20240321 76000 21.71 20240807 0.01 N 009970 500 68 억 2754381 N N 17 N 00 N
9 20250313 090244 55 60.00 KOSPI200 금융 N N N Y 60 N 91000 -100 5 -0.11 21059100 233 1.93 90000 91100 90000 118400 63800 91100 90382.40 20.20 0 -122 93033 92066 91033 90066 89033 92550 90550 68 27300 500 69230 100 1 13635592 12408 3.34 0.53 12 0.00 27262.00 173112.00 101000 20240304 -9.90 76000 20240807 19.74 93100 -2.26 20250226 79500 14.47 20250113 94800 -4.01 20240321 76000 19.74 20240807 0.01 N 009970 500 68 억 2754381 N N 17 N 00 N
10 20250312 160242 55 60.00 KOSPI200 금융 N N N Y 60 N 91100 1100 2 1.22 1100559900 12052 75.47 90000 92000 90000 117000 63000 90000 91317.63 20.23 0 -6094 93333 91666 90133 88466 86933 90900 87700 68 27000 500 68400 100 1 13635592 12422 3.34 0.53 12 0.09 27262.00 173112.00 101000 20240304 -9.80 76000 20240807 19.87 93100 -2.15 20250226 79500 14.59 20250113 94800 -3.90 20240321 76000 19.87 20240807 0.01 N 009970 500 68 억 2758261 N N 17 N 00 N
11 20250312 150244 55 60.00 KOSPI200 금융 N N N Y 60 N 91100 1100 2 1.22 1024672200 11220 70.26 90000 92000 90000 117000 63000 90000 91325.51 20.23 0 -5754 93333 91666 90133 88466 86933 90900 87700 68 27000 500 68400 100 1 13635592 12422 3.34 0.53 12 0.08 27262.00 173112.00 101000 20240304 -9.80 76000 20240807 19.87 93100 -2.15 20250226 79500 14.59 20250113 94800 -3.90 20240321 76000 19.87 20240807 0.01 N 009970 500 68 억 2758261 N N 16 N 00 N
12 20250312 140243 55 60.00 KOSPI200 금융 N N N Y 60 N 91300 1300 2 1.44 874799200 9580 59.99 90000 92000 90000 117000 63000 90000 91315.16 20.23 0 -4990 93333 91666 90133 88466 86933 90900 87700 68 27000 500 68400 100 1 13635592 12449 3.35 0.53 12 0.07 27262.00 173112.00 101000 20240304 -9.60 76000 20240807 20.13 93100 -1.93 20250226 79500 14.84 20250113 94800 -3.69 20240321 76000 20.13 20240807 0.01 N 009970 500 68 억 2758261 N N 16 N 00 N