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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160244,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,213500,4000,2,1.91,68659104000,326348,95.57,206500,213500,205000,272000,147000,209500,210384.89,31.20,0,6959,224833,217166,212333,204666,199833,214750,202250,3539,62500,5000,159220,500,1,70773116,151101,12.89,1.36,12,0.46,16565.00,156980.00,253500,20250305,-15.78,110800,20240416,92.69,253500,-15.78,20250305,205000,4.15,20250321,253500,-15.78,20250305,110800,92.69,20240416,0.50,N,009540,5000,3538 억,,22079078,N,N,4436,N,00,N
20250321,150244,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,210500,1000,2,0.48,45958349750,219833,64.38,206500,211500,205000,272000,147000,209500,209060.25,31.20,0,24647,224833,217166,212333,204666,199833,214750,202250,3539,62500,5000,159220,500,1,70773116,148977,12.71,1.34,12,0.31,16565.00,156980.00,253500,20250305,-16.96,110800,20240416,89.98,253500,-16.96,20250305,205000,2.68,20250321,253500,-16.96,20250305,110800,89.98,20240416,0.50,N,009540,5000,3538 억,,22079078,N,N,911,N,00,N
20250321,140244,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,210000,500,2,0.24,38341783750,183666,53.79,206500,211000,205000,272000,147000,209500,208758.13,31.20,0,24564,224833,217166,212333,204666,199833,214750,202250,3539,62500,5000,159220,500,1,70773116,148624,12.68,1.34,12,0.26,16565.00,156980.00,253500,20250305,-17.16,110800,20240416,89.53,253500,-17.16,20250305,205000,2.44,20250321,253500,-17.16,20250305,110800,89.53,20240416,0.50,N,009540,5000,3538 억,,22079078,N,N,911,N,00,N
20250321,130244,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,210500,1000,2,0.48,33285896500,159558,46.73,206500,211000,205000,272000,147000,209500,208613.05,31.20,0,19126,224833,217166,212333,204666,199833,214750,202250,3539,62500,5000,159220,500,1,70773116,148977,12.71,1.34,12,0.23,16565.00,156980.00,253500,20250305,-16.96,110800,20240416,89.98,253500,-16.96,20250305,205000,2.68,20250321,253500,-16.96,20250305,110800,89.98,20240416,0.50,N,009540,5000,3538 억,,22079078,N,N,911,N,00,N
20250321,120246,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,209500,0,3,0.00,28152456250,135154,39.58,206500,210500,205000,272000,147000,209500,208298.95,31.20,0,14713,224833,217166,212333,204666,199833,214750,202250,3539,62500,5000,159220,500,1,70773116,148270,12.65,1.33,12,0.19,16565.00,156980.00,253500,20250305,-17.36,110800,20240416,89.08,253500,-17.36,20250305,205000,2.20,20250321,253500,-17.36,20250305,110800,89.08,20240416,0.50,N,009540,5000,3538 억,,22079078,N,N,911,N,00,N
20250321,110244,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,209000,-500,5,-0.24,22995783500,110544,32.37,206500,210500,205000,272000,147000,209500,208023.58,31.20,0,16961,224833,217166,212333,204666,199833,214750,202250,3539,62500,5000,159220,500,1,70773116,147916,12.62,1.33,12,0.16,16565.00,156980.00,253500,20250305,-17.55,110800,20240416,88.63,253500,-17.55,20250305,205000,1.95,20250321,253500,-17.55,20250305,110800,88.63,20240416,0.50,N,009540,5000,3538 억,,22079078,N,N,911,N,00,N
20250321,100245,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,206000,-3500,5,-1.67,16757818750,80628,23.61,206500,210500,205000,272000,147000,209500,207840.83,31.20,0,14885,224833,217166,212333,204666,199833,214750,202250,3539,62500,5000,159220,500,1,70773116,145793,12.44,1.31,12,0.11,16565.00,156980.00,253500,20250305,-18.74,110800,20240416,85.92,253500,-18.74,20250305,205000,0.49,20250321,253500,-18.74,20250305,110800,85.92,20240416,0.50,N,009540,5000,3538 억,,22079078,N,N,911,N,00,N
20250321,090247,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,209000,-500,5,-0.24,2517805750,12155,3.56,206500,209500,205000,272000,147000,209500,207138.26,31.20,0,3280,224833,217166,212333,204666,199833,214750,202250,3539,62500,5000,159220,500,1,70773116,147916,12.62,1.33,12,0.02,16565.00,156980.00,253500,20250305,-17.55,110800,20240416,88.63,253500,-17.55,20250305,205000,1.95,20250321,253500,-17.55,20250305,110800,88.63,20240416,0.50,N,009540,5000,3538 억,,22079078,N,N,911,N,00,N
20250320,160303,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,209500,-9500,5,-4.34,71238844750,338402,155.23,219500,220000,207500,284500,153500,219000,210516.56,31.15,0,23518,225333,222166,219833,216666,214333,221000,215500,3539,65500,5000,166440,500,1,70773116,148270,66.87,1.50,12,0.48,3133.00,140085.00,253500,20250305,-17.36,110800,20240416,89.08,253500,-17.36,20250305,206500,1.45,20250224,253500,-17.36,20250305,110800,89.08,20240416,0.53,N,009540,5000,3538 억,,22048044,N,N,911,N,00,N
20250320,150245,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,209500,-9500,5,-4.34,64737126250,307363,140.99,219500,220000,207500,284500,153500,219000,210620.94,31.15,0,20823,225333,222166,219833,216666,214333,221000,215500,3539,65500,5000,166440,500,1,70773116,148270,66.87,1.50,12,0.43,3133.00,140085.00,253500,20250305,-17.36,110800,20240416,89.08,253500,-17.36,20250305,206500,1.45,20250224,253500,-17.36,20250305,110800,89.08,20240416,0.53,N,009540,5000,3538 억,,22048044,N,N,6105,N,00,N
20250320,140245,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,208000,-11000,5,-5.02,56326197500,267203,122.57,219500,220000,207500,284500,153500,219000,210799.12,31.15,0,4630,225333,222166,219833,216666,214333,221000,215500,3539,65500,5000,166440,500,1,70773116,147208,66.39,1.48,12,0.38,3133.00,140085.00,253500,20250305,-17.95,110800,20240416,87.73,253500,-17.95,20250305,206500,0.73,20250224,253500,-17.95,20250305,110800,87.73,20240416,0.53,N,009540,5000,3538 억,,22048044,N,N,6105,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 20250321 160244 55 40.00 KOSPI200 금융 N N N Y 40 Y 213500 4000 2 1.91 68659104000 326348 95.57 206500 213500 205000 272000 147000 209500 210384.89 31.20 0 6959 224833 217166 212333 204666 199833 214750 202250 3539 62500 5000 159220 500 1 70773116 151101 12.89 1.36 12 0.46 16565.00 156980.00 253500 20250305 -15.78 110800 20240416 92.69 253500 -15.78 20250305 205000 4.15 20250321 253500 -15.78 20250305 110800 92.69 20240416 0.50 N 009540 5000 3538 억 22079078 N N 4436 N 00 N
3 20250321 150244 55 40.00 KOSPI200 금융 N N N Y 40 Y 210500 1000 2 0.48 45958349750 219833 64.38 206500 211500 205000 272000 147000 209500 209060.25 31.20 0 24647 224833 217166 212333 204666 199833 214750 202250 3539 62500 5000 159220 500 1 70773116 148977 12.71 1.34 12 0.31 16565.00 156980.00 253500 20250305 -16.96 110800 20240416 89.98 253500 -16.96 20250305 205000 2.68 20250321 253500 -16.96 20250305 110800 89.98 20240416 0.50 N 009540 5000 3538 억 22079078 N N 911 N 00 N
4 20250321 140244 55 40.00 KOSPI200 금융 N N N Y 40 Y 210000 500 2 0.24 38341783750 183666 53.79 206500 211000 205000 272000 147000 209500 208758.13 31.20 0 24564 224833 217166 212333 204666 199833 214750 202250 3539 62500 5000 159220 500 1 70773116 148624 12.68 1.34 12 0.26 16565.00 156980.00 253500 20250305 -17.16 110800 20240416 89.53 253500 -17.16 20250305 205000 2.44 20250321 253500 -17.16 20250305 110800 89.53 20240416 0.50 N 009540 5000 3538 억 22079078 N N 911 N 00 N
5 20250321 130244 55 40.00 KOSPI200 금융 N N N Y 40 Y 210500 1000 2 0.48 33285896500 159558 46.73 206500 211000 205000 272000 147000 209500 208613.05 31.20 0 19126 224833 217166 212333 204666 199833 214750 202250 3539 62500 5000 159220 500 1 70773116 148977 12.71 1.34 12 0.23 16565.00 156980.00 253500 20250305 -16.96 110800 20240416 89.98 253500 -16.96 20250305 205000 2.68 20250321 253500 -16.96 20250305 110800 89.98 20240416 0.50 N 009540 5000 3538 억 22079078 N N 911 N 00 N
6 20250321 120246 55 40.00 KOSPI200 금융 N N N Y 40 Y 209500 0 3 0.00 28152456250 135154 39.58 206500 210500 205000 272000 147000 209500 208298.95 31.20 0 14713 224833 217166 212333 204666 199833 214750 202250 3539 62500 5000 159220 500 1 70773116 148270 12.65 1.33 12 0.19 16565.00 156980.00 253500 20250305 -17.36 110800 20240416 89.08 253500 -17.36 20250305 205000 2.20 20250321 253500 -17.36 20250305 110800 89.08 20240416 0.50 N 009540 5000 3538 억 22079078 N N 911 N 00 N
7 20250321 110244 55 40.00 KOSPI200 금융 N N N Y 40 Y 209000 -500 5 -0.24 22995783500 110544 32.37 206500 210500 205000 272000 147000 209500 208023.58 31.20 0 16961 224833 217166 212333 204666 199833 214750 202250 3539 62500 5000 159220 500 1 70773116 147916 12.62 1.33 12 0.16 16565.00 156980.00 253500 20250305 -17.55 110800 20240416 88.63 253500 -17.55 20250305 205000 1.95 20250321 253500 -17.55 20250305 110800 88.63 20240416 0.50 N 009540 5000 3538 억 22079078 N N 911 N 00 N
8 20250321 100245 55 40.00 KOSPI200 금융 N N N Y 40 Y 206000 -3500 5 -1.67 16757818750 80628 23.61 206500 210500 205000 272000 147000 209500 207840.83 31.20 0 14885 224833 217166 212333 204666 199833 214750 202250 3539 62500 5000 159220 500 1 70773116 145793 12.44 1.31 12 0.11 16565.00 156980.00 253500 20250305 -18.74 110800 20240416 85.92 253500 -18.74 20250305 205000 0.49 20250321 253500 -18.74 20250305 110800 85.92 20240416 0.50 N 009540 5000 3538 억 22079078 N N 911 N 00 N
9 20250321 090247 55 40.00 KOSPI200 금융 N N N Y 40 Y 209000 -500 5 -0.24 2517805750 12155 3.56 206500 209500 205000 272000 147000 209500 207138.26 31.20 0 3280 224833 217166 212333 204666 199833 214750 202250 3539 62500 5000 159220 500 1 70773116 147916 12.62 1.33 12 0.02 16565.00 156980.00 253500 20250305 -17.55 110800 20240416 88.63 253500 -17.55 20250305 205000 1.95 20250321 253500 -17.55 20250305 110800 88.63 20240416 0.50 N 009540 5000 3538 억 22079078 N N 911 N 00 N
10 20250320 160303 55 40.00 KOSPI200 금융 N N N Y 40 Y 209500 -9500 5 -4.34 71238844750 338402 155.23 219500 220000 207500 284500 153500 219000 210516.56 31.15 0 23518 225333 222166 219833 216666 214333 221000 215500 3539 65500 5000 166440 500 1 70773116 148270 66.87 1.50 12 0.48 3133.00 140085.00 253500 20250305 -17.36 110800 20240416 89.08 253500 -17.36 20250305 206500 1.45 20250224 253500 -17.36 20250305 110800 89.08 20240416 0.53 N 009540 5000 3538 억 22048044 N N 911 N 00 N
11 20250320 150245 55 40.00 KOSPI200 금융 N N N Y 40 Y 209500 -9500 5 -4.34 64737126250 307363 140.99 219500 220000 207500 284500 153500 219000 210620.94 31.15 0 20823 225333 222166 219833 216666 214333 221000 215500 3539 65500 5000 166440 500 1 70773116 148270 66.87 1.50 12 0.43 3133.00 140085.00 253500 20250305 -17.36 110800 20240416 89.08 253500 -17.36 20250305 206500 1.45 20250224 253500 -17.36 20250305 110800 89.08 20240416 0.53 N 009540 5000 3538 억 22048044 N N 6105 N 00 N
12 20250320 140245 55 40.00 KOSPI200 금융 N N N Y 40 Y 208000 -11000 5 -5.02 56326197500 267203 122.57 219500 220000 207500 284500 153500 219000 210799.12 31.15 0 4630 225333 222166 219833 216666 214333 221000 215500 3539 65500 5000 166440 500 1 70773116 147208 66.39 1.48 12 0.38 3133.00 140085.00 253500 20250305 -17.95 110800 20240416 87.73 253500 -17.95 20250305 206500 0.73 20250224 253500 -17.95 20250305 110800 87.73 20240416 0.53 N 009540 5000 3538 억 22048044 N N 6105 N 00 N