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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160237,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,233500,-13000,5,-5.27,104664030500,441788,134.25,247500,248500,233000,320000,173000,246500,236907.14,31.18,0,-68438,253500,250000,247500,244000,241500,248750,242750,3539,73500,5000,187340,500,1,70773116,165255,74.53,1.67,12,0.62,3133.00,140085.00,253500,20250305,-7.89,107300,20240304,117.61,253500,-7.89,20250305,206500,13.08,20250224,253500,-7.89,20250305,110800,110.74,20240416,0.54,N,009540,5000,3538 억,,22064689,N,N,1062,N,00,N
20250307,150239,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,234500,-12000,5,-4.87,94008511000,396222,120.40,247500,248500,233500,320000,173000,246500,237253.21,31.18,0,-59907,253500,250000,247500,244000,241500,248750,242750,3539,73500,5000,187340,500,1,70773116,165963,74.85,1.67,12,0.56,3133.00,140085.00,253500,20250305,-7.50,107300,20240304,118.55,253500,-7.50,20250305,206500,13.56,20250224,253500,-7.50,20250305,110800,111.64,20240416,0.54,N,009540,5000,3538 억,,22064689,N,N,1509,N,00,N
20250307,140237,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,237500,-9000,5,-3.65,82287655000,346651,105.34,247500,248500,233500,320000,173000,246500,237368.80,31.18,0,-45526,253500,250000,247500,244000,241500,248750,242750,3539,73500,5000,187340,500,1,70773116,168086,75.81,1.70,12,0.49,3133.00,140085.00,253500,20250305,-6.31,107300,20240304,121.34,253500,-6.31,20250305,206500,15.01,20250224,253500,-6.31,20250305,110800,114.35,20240416,0.54,N,009540,5000,3538 억,,22064689,N,N,1509,N,00,N
20250307,130238,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,234500,-12000,5,-4.87,72470930000,305052,92.70,247500,248500,233500,320000,173000,246500,237557.79,31.18,0,-44067,253500,250000,247500,244000,241500,248750,242750,3539,73500,5000,187340,500,1,70773116,165963,74.85,1.67,12,0.43,3133.00,140085.00,253500,20250305,-7.50,107300,20240304,118.55,253500,-7.50,20250305,206500,13.56,20250224,253500,-7.50,20250305,110800,111.64,20240416,0.54,N,009540,5000,3538 억,,22064689,N,N,1509,N,00,N
20250307,120238,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,234000,-12500,5,-5.07,64767791500,272160,82.70,247500,248500,233500,320000,173000,246500,237964.79,31.18,0,-36720,253500,250000,247500,244000,241500,248750,242750,3539,73500,5000,187340,500,1,70773116,165609,74.69,1.67,12,0.38,3133.00,140085.00,253500,20250305,-7.69,107300,20240304,118.08,253500,-7.69,20250305,206500,13.32,20250224,253500,-7.69,20250305,110800,111.19,20240416,0.54,N,009540,5000,3538 억,,22064689,N,N,1509,N,00,N
20250307,110237,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,235000,-11500,5,-4.67,57722962500,242152,73.58,247500,248500,233500,320000,173000,246500,238361.94,31.18,0,-35991,253500,250000,247500,244000,241500,248750,242750,3539,73500,5000,187340,500,1,70773116,166317,75.01,1.68,12,0.34,3133.00,140085.00,253500,20250305,-7.30,107300,20240304,119.01,253500,-7.30,20250305,206500,13.80,20250224,253500,-7.30,20250305,110800,112.09,20240416,0.54,N,009540,5000,3538 억,,22064689,N,N,1509,N,00,N
20250307,100237,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,238500,-8000,5,-3.25,35171353250,146596,44.55,247500,248500,236500,320000,173000,246500,239902.91,31.18,0,-27014,253500,250000,247500,244000,241500,248750,242750,3539,73500,5000,187340,500,1,70773116,168794,76.13,1.70,12,0.21,3133.00,140085.00,253500,20250305,-5.92,107300,20240304,122.27,253500,-5.92,20250305,206500,15.50,20250224,253500,-5.92,20250305,110800,115.25,20240416,0.54,N,009540,5000,3538 억,,22064689,N,N,1509,N,00,N
20250307,090238,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,243000,-3500,5,-1.42,3333177500,13542,4.12,247500,248500,243000,320000,173000,246500,246125.61,31.18,0,-5370,253500,250000,247500,244000,241500,248750,242750,3539,73500,5000,187340,500,1,70773116,171979,77.56,1.73,12,0.02,3133.00,140085.00,253500,20250305,-4.14,107300,20240304,126.47,253500,-4.14,20250305,206500,17.68,20250224,253500,-4.14,20250305,110800,119.31,20240416,0.54,N,009540,5000,3538 억,,22064689,N,N,1509,N,00,N
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
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 20250307 160237 55 40.00 KOSPI200 금융 N N N Y 40 Y 233500 -13000 5 -5.27 104664030500 441788 134.25 247500 248500 233000 320000 173000 246500 236907.14 31.18 0 -68438 253500 250000 247500 244000 241500 248750 242750 3539 73500 5000 187340 500 1 70773116 165255 74.53 1.67 12 0.62 3133.00 140085.00 253500 20250305 -7.89 107300 20240304 117.61 253500 -7.89 20250305 206500 13.08 20250224 253500 -7.89 20250305 110800 110.74 20240416 0.54 N 009540 5000 3538 억 22064689 N N 1062 N 00 N
3 20250307 150239 55 40.00 KOSPI200 금융 N N N Y 40 Y 234500 -12000 5 -4.87 94008511000 396222 120.40 247500 248500 233500 320000 173000 246500 237253.21 31.18 0 -59907 253500 250000 247500 244000 241500 248750 242750 3539 73500 5000 187340 500 1 70773116 165963 74.85 1.67 12 0.56 3133.00 140085.00 253500 20250305 -7.50 107300 20240304 118.55 253500 -7.50 20250305 206500 13.56 20250224 253500 -7.50 20250305 110800 111.64 20240416 0.54 N 009540 5000 3538 억 22064689 N N 1509 N 00 N
4 20250307 140237 55 40.00 KOSPI200 금융 N N N Y 40 Y 237500 -9000 5 -3.65 82287655000 346651 105.34 247500 248500 233500 320000 173000 246500 237368.80 31.18 0 -45526 253500 250000 247500 244000 241500 248750 242750 3539 73500 5000 187340 500 1 70773116 168086 75.81 1.70 12 0.49 3133.00 140085.00 253500 20250305 -6.31 107300 20240304 121.34 253500 -6.31 20250305 206500 15.01 20250224 253500 -6.31 20250305 110800 114.35 20240416 0.54 N 009540 5000 3538 억 22064689 N N 1509 N 00 N
5 20250307 130238 55 40.00 KOSPI200 금융 N N N Y 40 Y 234500 -12000 5 -4.87 72470930000 305052 92.70 247500 248500 233500 320000 173000 246500 237557.79 31.18 0 -44067 253500 250000 247500 244000 241500 248750 242750 3539 73500 5000 187340 500 1 70773116 165963 74.85 1.67 12 0.43 3133.00 140085.00 253500 20250305 -7.50 107300 20240304 118.55 253500 -7.50 20250305 206500 13.56 20250224 253500 -7.50 20250305 110800 111.64 20240416 0.54 N 009540 5000 3538 억 22064689 N N 1509 N 00 N
6 20250307 120238 55 40.00 KOSPI200 금융 N N N Y 40 Y 234000 -12500 5 -5.07 64767791500 272160 82.70 247500 248500 233500 320000 173000 246500 237964.79 31.18 0 -36720 253500 250000 247500 244000 241500 248750 242750 3539 73500 5000 187340 500 1 70773116 165609 74.69 1.67 12 0.38 3133.00 140085.00 253500 20250305 -7.69 107300 20240304 118.08 253500 -7.69 20250305 206500 13.32 20250224 253500 -7.69 20250305 110800 111.19 20240416 0.54 N 009540 5000 3538 억 22064689 N N 1509 N 00 N
7 20250307 110237 55 40.00 KOSPI200 금융 N N N Y 40 Y 235000 -11500 5 -4.67 57722962500 242152 73.58 247500 248500 233500 320000 173000 246500 238361.94 31.18 0 -35991 253500 250000 247500 244000 241500 248750 242750 3539 73500 5000 187340 500 1 70773116 166317 75.01 1.68 12 0.34 3133.00 140085.00 253500 20250305 -7.30 107300 20240304 119.01 253500 -7.30 20250305 206500 13.80 20250224 253500 -7.30 20250305 110800 112.09 20240416 0.54 N 009540 5000 3538 억 22064689 N N 1509 N 00 N
8 20250307 100237 55 40.00 KOSPI200 금융 N N N Y 40 Y 238500 -8000 5 -3.25 35171353250 146596 44.55 247500 248500 236500 320000 173000 246500 239902.91 31.18 0 -27014 253500 250000 247500 244000 241500 248750 242750 3539 73500 5000 187340 500 1 70773116 168794 76.13 1.70 12 0.21 3133.00 140085.00 253500 20250305 -5.92 107300 20240304 122.27 253500 -5.92 20250305 206500 15.50 20250224 253500 -5.92 20250305 110800 115.25 20240416 0.54 N 009540 5000 3538 억 22064689 N N 1509 N 00 N
9 20250307 090238 55 40.00 KOSPI200 금융 N N N Y 40 Y 243000 -3500 5 -1.42 3333177500 13542 4.12 247500 248500 243000 320000 173000 246500 246125.61 31.18 0 -5370 253500 250000 247500 244000 241500 248750 242750 3539 73500 5000 187340 500 1 70773116 171979 77.56 1.73 12 0.02 3133.00 140085.00 253500 20250305 -4.14 107300 20240304 126.47 253500 -4.14 20250305 206500 17.68 20250224 253500 -4.14 20250305 110800 119.31 20240416 0.54 N 009540 5000 3538 억 22064689 N N 1509 N 00 N
10 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
11 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
12 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