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
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
20250307,160240,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,89200,-1800,5,-1.98,1312284500,14432,83.54,91300,92500,89200,118300,63700,91000,90929.04,20.31,0,-2933,93333,92166,89833,88666,86333,92750,89250,68,27300,500,69160,100,1,13635592,12163,3.27,0.52,12,0.11,27262.00,173112.00,103700,20240223,-13.98,76000,20240807,17.37,93100,-4.19,20250226,79500,12.20,20250113,95700,-6.79,20240308,76000,17.37,20240807,0.01,N,009970,500,68 억,,2769650,N,N,7,N,00,N
20250307,150241,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,90200,-800,5,-0.88,1214283700,13343,77.24,91300,92500,89900,118300,63700,91000,91005.30,20.31,0,-2403,93333,92166,89833,88666,86333,92750,89250,68,27300,500,69160,100,1,13635592,12299,3.31,0.52,12,0.10,27262.00,173112.00,103700,20240223,-13.02,76000,20240807,18.68,93100,-3.11,20250226,79500,13.46,20250113,95700,-5.75,20240308,76000,18.68,20240807,0.01,N,009970,500,68 억,,2769650,N,N,21,N,00,N
20250307,140239,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,90800,-200,5,-0.22,935926500,10268,59.44,91300,92500,90000,118300,63700,91000,91149.83,20.31,0,-662,93333,92166,89833,88666,86333,92750,89250,68,27300,500,69160,100,1,13635592,12381,3.33,0.52,12,0.08,27262.00,173112.00,103700,20240223,-12.44,76000,20240807,19.47,93100,-2.47,20250226,79500,14.21,20250113,95700,-5.12,20240308,76000,19.47,20240807,0.01,N,009970,500,68 억,,2769650,N,N,21,N,00,N
20250307,130240,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,91100,100,2,0.11,840800500,9222,53.38,91300,92500,90000,118300,63700,91000,91173.34,20.31,0,38,93333,92166,89833,88666,86333,92750,89250,68,27300,500,69160,100,1,13635592,12422,3.34,0.53,12,0.07,27262.00,173112.00,103700,20240223,-12.15,76000,20240807,19.87,93100,-2.15,20250226,79500,14.59,20250113,95700,-4.81,20240308,76000,19.87,20240807,0.01,N,009970,500,68 억,,2769650,N,N,21,N,00,N
20250307,120241,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,91600,600,2,0.66,684984700,7512,43.48,91300,92500,90000,118300,63700,91000,91185.40,20.31,0,677,93333,92166,89833,88666,86333,92750,89250,68,27300,500,69160,100,1,13635592,12490,3.36,0.53,12,0.06,27262.00,173112.00,103700,20240223,-11.67,76000,20240807,20.53,93100,-1.61,20250226,79500,15.22,20250113,95700,-4.28,20240308,76000,20.53,20240807,0.01,N,009970,500,68 억,,2769650,N,N,21,N,00,N
20250307,110240,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,91600,600,2,0.66,461490800,5074,29.37,91300,91600,90000,118300,63700,91000,90952.07,20.31,0,864,93333,92166,89833,88666,86333,92750,89250,68,27300,500,69160,100,1,13635592,12490,3.36,0.53,12,0.04,27262.00,173112.00,103700,20240223,-11.67,76000,20240807,20.53,93100,-1.61,20250226,79500,15.22,20250113,95700,-4.28,20240308,76000,20.53,20240807,0.01,N,009970,500,68 억,,2769650,N,N,21,N,00,N
20250307,100240,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,91100,100,2,0.11,231857600,2551,14.77,91300,91500,90000,118300,63700,91000,90888.91,20.31,0,526,93333,92166,89833,88666,86333,92750,89250,68,27300,500,69160,100,1,13635592,12422,3.34,0.53,12,0.02,27262.00,173112.00,103700,20240223,-12.15,76000,20240807,19.87,93100,-2.15,20250226,79500,14.59,20250113,95700,-4.81,20240308,76000,19.87,20240807,0.01,N,009970,500,68 억,,2769650,N,N,21,N,00,N
20250307,090241,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,90600,-400,5,-0.44,7186500,79,0.46,91300,91300,90000,118300,63700,91000,90968.35,20.31,0,2,93333,92166,89833,88666,86333,92750,89250,68,27300,500,69160,100,1,13635592,12354,3.32,0.52,12,0.00,27262.00,173112.00,103700,20240223,-12.63,76000,20240807,19.21,93100,-2.69,20250226,79500,13.96,20250113,95700,-5.33,20240308,76000,19.21,20240807,0.01,N,009970,500,68 억,,2769650,N,N,21,N,00,N
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
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 160240 55 60.00 KOSPI200 금융 N N N Y 60 N 89200 -1800 5 -1.98 1312284500 14432 83.54 91300 92500 89200 118300 63700 91000 90929.04 20.31 0 -2933 93333 92166 89833 88666 86333 92750 89250 68 27300 500 69160 100 1 13635592 12163 3.27 0.52 12 0.11 27262.00 173112.00 103700 20240223 -13.98 76000 20240807 17.37 93100 -4.19 20250226 79500 12.20 20250113 95700 -6.79 20240308 76000 17.37 20240807 0.01 N 009970 500 68 억 2769650 N N 7 N 00 N
3 20250307 150241 55 60.00 KOSPI200 금융 N N N Y 60 N 90200 -800 5 -0.88 1214283700 13343 77.24 91300 92500 89900 118300 63700 91000 91005.30 20.31 0 -2403 93333 92166 89833 88666 86333 92750 89250 68 27300 500 69160 100 1 13635592 12299 3.31 0.52 12 0.10 27262.00 173112.00 103700 20240223 -13.02 76000 20240807 18.68 93100 -3.11 20250226 79500 13.46 20250113 95700 -5.75 20240308 76000 18.68 20240807 0.01 N 009970 500 68 억 2769650 N N 21 N 00 N
4 20250307 140239 55 60.00 KOSPI200 금융 N N N Y 60 N 90800 -200 5 -0.22 935926500 10268 59.44 91300 92500 90000 118300 63700 91000 91149.83 20.31 0 -662 93333 92166 89833 88666 86333 92750 89250 68 27300 500 69160 100 1 13635592 12381 3.33 0.52 12 0.08 27262.00 173112.00 103700 20240223 -12.44 76000 20240807 19.47 93100 -2.47 20250226 79500 14.21 20250113 95700 -5.12 20240308 76000 19.47 20240807 0.01 N 009970 500 68 억 2769650 N N 21 N 00 N
5 20250307 130240 55 60.00 KOSPI200 금융 N N N Y 60 N 91100 100 2 0.11 840800500 9222 53.38 91300 92500 90000 118300 63700 91000 91173.34 20.31 0 38 93333 92166 89833 88666 86333 92750 89250 68 27300 500 69160 100 1 13635592 12422 3.34 0.53 12 0.07 27262.00 173112.00 103700 20240223 -12.15 76000 20240807 19.87 93100 -2.15 20250226 79500 14.59 20250113 95700 -4.81 20240308 76000 19.87 20240807 0.01 N 009970 500 68 억 2769650 N N 21 N 00 N
6 20250307 120241 55 60.00 KOSPI200 금융 N N N Y 60 N 91600 600 2 0.66 684984700 7512 43.48 91300 92500 90000 118300 63700 91000 91185.40 20.31 0 677 93333 92166 89833 88666 86333 92750 89250 68 27300 500 69160 100 1 13635592 12490 3.36 0.53 12 0.06 27262.00 173112.00 103700 20240223 -11.67 76000 20240807 20.53 93100 -1.61 20250226 79500 15.22 20250113 95700 -4.28 20240308 76000 20.53 20240807 0.01 N 009970 500 68 억 2769650 N N 21 N 00 N
7 20250307 110240 55 60.00 KOSPI200 금융 N N N Y 60 N 91600 600 2 0.66 461490800 5074 29.37 91300 91600 90000 118300 63700 91000 90952.07 20.31 0 864 93333 92166 89833 88666 86333 92750 89250 68 27300 500 69160 100 1 13635592 12490 3.36 0.53 12 0.04 27262.00 173112.00 103700 20240223 -11.67 76000 20240807 20.53 93100 -1.61 20250226 79500 15.22 20250113 95700 -4.28 20240308 76000 20.53 20240807 0.01 N 009970 500 68 억 2769650 N N 21 N 00 N
8 20250307 100240 55 60.00 KOSPI200 금융 N N N Y 60 N 91100 100 2 0.11 231857600 2551 14.77 91300 91500 90000 118300 63700 91000 90888.91 20.31 0 526 93333 92166 89833 88666 86333 92750 89250 68 27300 500 69160 100 1 13635592 12422 3.34 0.53 12 0.02 27262.00 173112.00 103700 20240223 -12.15 76000 20240807 19.87 93100 -2.15 20250226 79500 14.59 20250113 95700 -4.81 20240308 76000 19.87 20240807 0.01 N 009970 500 68 억 2769650 N N 21 N 00 N
9 20250307 090241 55 60.00 KOSPI200 금융 N N N Y 60 N 90600 -400 5 -0.44 7186500 79 0.46 91300 91300 90000 118300 63700 91000 90968.35 20.31 0 2 93333 92166 89833 88666 86333 92750 89250 68 27300 500 69160 100 1 13635592 12354 3.32 0.52 12 0.00 27262.00 173112.00 103700 20240223 -12.63 76000 20240807 19.21 93100 -2.69 20250226 79500 13.96 20250113 95700 -5.33 20240308 76000 19.21 20240807 0.01 N 009970 500 68 억 2769650 N N 21 N 00 N
10 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
11 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
12 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