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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009440/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
20250312,160238,51,100.00,KOSPI,,금융,N,N,N,N, ,N,771,-3,5,-0.39,10623487,13779,107.20,775,775,766,1006,542,774,770.99,0.49,0,-3938,791,782,771,762,751,787,767,116,232,500,0,1,1,23239141,179,-0.77,0.12,12,0.06,-1003.00,6441.00,3280,20240228,-76.49,705,20240820,9.36,1130,-31.77,20250117,736,4.76,20250307,2975,-74.08,20240312,705,9.36,20240820,0.00,N,009440,500,116 억,,114393,N,N,40,N,00,N
20250312,150240,51,100.00,KOSPI,,금융,N,N,N,N, ,N,771,-3,5,-0.39,10156800,13174,102.49,775,775,766,1006,542,774,770.97,0.49,0,-3816,791,782,771,762,751,787,767,116,232,500,0,1,1,23239141,179,-0.77,0.12,12,0.06,-1003.00,6441.00,3280,20240228,-76.49,705,20240820,9.36,1130,-31.77,20250117,736,4.76,20250307,2975,-74.08,20240312,705,9.36,20240820,0.00,N,009440,500,116 억,,114393,N,N,0,N,00,N
20250312,140239,51,100.00,KOSPI,,금융,N,N,N,N, ,N,768,-6,5,-0.78,8141459,10554,82.11,775,775,766,1006,542,774,771.41,0.49,0,-2627,791,782,771,762,751,787,767,116,232,500,0,1,1,23239141,178,-0.77,0.12,12,0.05,-1003.00,6441.00,3280,20240228,-76.59,705,20240820,8.94,1130,-32.04,20250117,736,4.35,20250307,2975,-74.18,20240312,705,8.94,20240820,0.00,N,009440,500,116 억,,114393,N,N,0,N,00,N
20250312,130238,51,100.00,KOSPI,,금융,N,N,N,N, ,N,772,-2,5,-0.26,7434053,9634,74.95,775,775,769,1006,542,774,771.65,0.49,0,-2593,791,782,771,762,751,787,767,116,232,500,0,1,1,23239141,179,-0.77,0.12,12,0.04,-1003.00,6441.00,3280,20240228,-76.46,705,20240820,9.50,1130,-31.68,20250117,736,4.89,20250307,2975,-74.05,20240312,705,9.50,20240820,0.00,N,009440,500,116 억,,114393,N,N,0,N,00,N
20250312,120239,51,100.00,KOSPI,,금융,N,N,N,N, ,N,769,-5,5,-0.65,7289301,9446,73.49,775,775,769,1006,542,774,771.68,0.49,0,-2559,791,782,771,762,751,787,767,116,232,500,0,1,1,23239141,179,-0.77,0.12,12,0.04,-1003.00,6441.00,3280,20240228,-76.55,705,20240820,9.08,1130,-31.95,20250117,736,4.48,20250307,2975,-74.15,20240312,705,9.08,20240820,0.00,N,009440,500,116 억,,114393,N,N,0,N,00,N
20250312,110237,51,100.00,KOSPI,,금융,N,N,N,N, ,N,772,-2,5,-0.26,2332128,3021,23.50,775,775,769,1006,542,774,771.97,0.49,0,-1269,791,782,771,762,751,787,767,116,232,500,0,1,1,23239141,179,-0.77,0.12,12,0.01,-1003.00,6441.00,3280,20240228,-76.46,705,20240820,9.50,1130,-31.68,20250117,736,4.89,20250307,2975,-74.05,20240312,705,9.50,20240820,0.00,N,009440,500,116 억,,114393,N,N,0,N,00,N
20250312,100238,51,100.00,KOSPI,,금융,N,N,N,N, ,N,771,-3,5,-0.39,1623104,2102,16.35,775,775,769,1006,542,774,772.17,0.49,0,-1250,791,782,771,762,751,787,767,116,232,500,0,1,1,23239141,179,-0.77,0.12,12,0.01,-1003.00,6441.00,3280,20240228,-76.49,705,20240820,9.36,1130,-31.77,20250117,736,4.76,20250307,2975,-74.08,20240312,705,9.36,20240820,0.00,N,009440,500,116 억,,114393,N,N,0,N,00,N
20250312,090239,51,100.00,KOSPI,,금융,N,N,N,N, ,N,774,0,3,0.00,54190,70,0.54,775,775,774,1006,542,774,774.14,0.49,0,-62,791,782,771,762,751,787,767,116,232,500,0,1,1,23239141,180,-0.77,0.12,12,0.00,-1003.00,6441.00,3280,20240228,-76.40,705,20240820,9.79,1130,-31.50,20250117,736,5.16,20250307,2975,-73.98,20240312,705,9.79,20240820,0.00,N,009440,500,116 억,,114393,N,N,0,N,00,N
20250311,160237,51,100.00,KOSPI,,금융,N,N,N,N, ,N,774,4,2,0.52,9910395,12846,76.12,770,780,760,1001,539,770,771.48,0.50,0,-2064,796,782,770,756,744,790,764,116,231,500,0,1,1,23239141,180,-0.77,0.12,12,0.06,-1003.00,6441.00,3315,20240227,-76.65,705,20240820,9.79,1130,-31.50,20250117,736,5.16,20250307,2975,-73.98,20240312,705,9.79,20240820,0.00,N,009440,500,116 억,,116457,N,N,0,N,00,N
20250311,150238,51,100.00,KOSPI,,금융,N,N,N,N, ,N,773,3,2,0.39,8951422,11607,68.78,770,780,760,1001,539,770,771.21,0.50,0,-2064,796,782,770,756,744,790,764,116,231,500,0,1,1,23239141,180,-0.77,0.12,12,0.05,-1003.00,6441.00,3315,20240227,-76.68,705,20240820,9.65,1130,-31.59,20250117,736,5.03,20250307,2975,-74.02,20240312,705,9.65,20240820,0.00,N,009440,500,116 억,,116457,N,N,0,N,00,N
20250311,140238,51,100.00,KOSPI,,금융,N,N,N,N, ,N,772,2,2,0.26,8693242,11273,66.80,770,780,760,1001,539,770,771.16,0.50,0,-2193,796,782,770,756,744,790,764,116,231,500,0,1,1,23239141,179,-0.77,0.12,12,0.05,-1003.00,6441.00,3315,20240227,-76.71,705,20240820,9.50,1130,-31.68,20250117,736,4.89,20250307,2975,-74.05,20240312,705,9.50,20240820,0.00,N,009440,500,116 억,,116457,N,N,0,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 20250312 160238 51 100.00 KOSPI 금융 N N N N N 771 -3 5 -0.39 10623487 13779 107.20 775 775 766 1006 542 774 770.99 0.49 0 -3938 791 782 771 762 751 787 767 116 232 500 0 1 1 23239141 179 -0.77 0.12 12 0.06 -1003.00 6441.00 3280 20240228 -76.49 705 20240820 9.36 1130 -31.77 20250117 736 4.76 20250307 2975 -74.08 20240312 705 9.36 20240820 0.00 N 009440 500 116 억 114393 N N 40 N 00 N
3 20250312 150240 51 100.00 KOSPI 금융 N N N N N 771 -3 5 -0.39 10156800 13174 102.49 775 775 766 1006 542 774 770.97 0.49 0 -3816 791 782 771 762 751 787 767 116 232 500 0 1 1 23239141 179 -0.77 0.12 12 0.06 -1003.00 6441.00 3280 20240228 -76.49 705 20240820 9.36 1130 -31.77 20250117 736 4.76 20250307 2975 -74.08 20240312 705 9.36 20240820 0.00 N 009440 500 116 억 114393 N N 0 N 00 N
4 20250312 140239 51 100.00 KOSPI 금융 N N N N N 768 -6 5 -0.78 8141459 10554 82.11 775 775 766 1006 542 774 771.41 0.49 0 -2627 791 782 771 762 751 787 767 116 232 500 0 1 1 23239141 178 -0.77 0.12 12 0.05 -1003.00 6441.00 3280 20240228 -76.59 705 20240820 8.94 1130 -32.04 20250117 736 4.35 20250307 2975 -74.18 20240312 705 8.94 20240820 0.00 N 009440 500 116 억 114393 N N 0 N 00 N
5 20250312 130238 51 100.00 KOSPI 금융 N N N N N 772 -2 5 -0.26 7434053 9634 74.95 775 775 769 1006 542 774 771.65 0.49 0 -2593 791 782 771 762 751 787 767 116 232 500 0 1 1 23239141 179 -0.77 0.12 12 0.04 -1003.00 6441.00 3280 20240228 -76.46 705 20240820 9.50 1130 -31.68 20250117 736 4.89 20250307 2975 -74.05 20240312 705 9.50 20240820 0.00 N 009440 500 116 억 114393 N N 0 N 00 N
6 20250312 120239 51 100.00 KOSPI 금융 N N N N N 769 -5 5 -0.65 7289301 9446 73.49 775 775 769 1006 542 774 771.68 0.49 0 -2559 791 782 771 762 751 787 767 116 232 500 0 1 1 23239141 179 -0.77 0.12 12 0.04 -1003.00 6441.00 3280 20240228 -76.55 705 20240820 9.08 1130 -31.95 20250117 736 4.48 20250307 2975 -74.15 20240312 705 9.08 20240820 0.00 N 009440 500 116 억 114393 N N 0 N 00 N
7 20250312 110237 51 100.00 KOSPI 금융 N N N N N 772 -2 5 -0.26 2332128 3021 23.50 775 775 769 1006 542 774 771.97 0.49 0 -1269 791 782 771 762 751 787 767 116 232 500 0 1 1 23239141 179 -0.77 0.12 12 0.01 -1003.00 6441.00 3280 20240228 -76.46 705 20240820 9.50 1130 -31.68 20250117 736 4.89 20250307 2975 -74.05 20240312 705 9.50 20240820 0.00 N 009440 500 116 억 114393 N N 0 N 00 N
8 20250312 100238 51 100.00 KOSPI 금융 N N N N N 771 -3 5 -0.39 1623104 2102 16.35 775 775 769 1006 542 774 772.17 0.49 0 -1250 791 782 771 762 751 787 767 116 232 500 0 1 1 23239141 179 -0.77 0.12 12 0.01 -1003.00 6441.00 3280 20240228 -76.49 705 20240820 9.36 1130 -31.77 20250117 736 4.76 20250307 2975 -74.08 20240312 705 9.36 20240820 0.00 N 009440 500 116 억 114393 N N 0 N 00 N
9 20250312 090239 51 100.00 KOSPI 금융 N N N N N 774 0 3 0.00 54190 70 0.54 775 775 774 1006 542 774 774.14 0.49 0 -62 791 782 771 762 751 787 767 116 232 500 0 1 1 23239141 180 -0.77 0.12 12 0.00 -1003.00 6441.00 3280 20240228 -76.40 705 20240820 9.79 1130 -31.50 20250117 736 5.16 20250307 2975 -73.98 20240312 705 9.79 20240820 0.00 N 009440 500 116 억 114393 N N 0 N 00 N
10 20250311 160237 51 100.00 KOSPI 금융 N N N N N 774 4 2 0.52 9910395 12846 76.12 770 780 760 1001 539 770 771.48 0.50 0 -2064 796 782 770 756 744 790 764 116 231 500 0 1 1 23239141 180 -0.77 0.12 12 0.06 -1003.00 6441.00 3315 20240227 -76.65 705 20240820 9.79 1130 -31.50 20250117 736 5.16 20250307 2975 -73.98 20240312 705 9.79 20240820 0.00 N 009440 500 116 억 116457 N N 0 N 00 N
11 20250311 150238 51 100.00 KOSPI 금융 N N N N N 773 3 2 0.39 8951422 11607 68.78 770 780 760 1001 539 770 771.21 0.50 0 -2064 796 782 770 756 744 790 764 116 231 500 0 1 1 23239141 180 -0.77 0.12 12 0.05 -1003.00 6441.00 3315 20240227 -76.68 705 20240820 9.65 1130 -31.59 20250117 736 5.03 20250307 2975 -74.02 20240312 705 9.65 20240820 0.00 N 009440 500 116 억 116457 N N 0 N 00 N
12 20250311 140238 51 100.00 KOSPI 금융 N N N N N 772 2 2 0.26 8693242 11273 66.80 770 780 760 1001 539 770 771.16 0.50 0 -2193 796 782 770 756 744 790 764 116 231 500 0 1 1 23239141 179 -0.77 0.12 12 0.05 -1003.00 6441.00 3315 20240227 -76.71 705 20240820 9.50 1130 -31.68 20250117 736 4.89 20250307 2975 -74.05 20240312 705 9.50 20240820 0.00 N 009440 500 116 억 116457 N N 0 N 00 N