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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
084690/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
20250318,160702,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12200,50,2,0.41,4138547050,339935,82.26,12040,12370,12010,15790,8510,12150,12174.49,7.31,0,56191,12496,12322,11976,11802,11456,12410,11890,362,3640,1000,8990,10,1,36212538,4418,21.48,0.61,12,0.94,568.00,20000.00,13810,20240617,-11.66,7710,20240411,58.24,12940,-5.72,20250225,9590,27.22,20250123,13810,-11.66,20240617,7710,58.24,20240411,4.43,N,084690,1000,362 억,,2646268,N,N,57,N,00,N
20250318,150705,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12090,-60,5,-0.49,3948049635,324252,78.46,12040,12370,12010,15790,8510,12150,12175.89,7.31,0,60117,12496,12322,11976,11802,11456,12410,11890,362,3640,1000,8990,10,1,36212538,4378,21.29,0.60,12,0.90,568.00,20000.00,13810,20240617,-12.45,7710,20240411,56.81,12940,-6.57,20250225,9590,26.07,20250123,13810,-12.45,20240617,7710,56.81,20240411,4.43,N,084690,1000,362 억,,2646268,N,N,57,N,00,N
20250318,140703,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12160,10,2,0.08,3546341375,291059,70.43,12040,12370,12010,15790,8510,12150,12184.30,7.31,0,62123,12496,12322,11976,11802,11456,12410,11890,362,3640,1000,8990,10,1,36212538,4403,21.41,0.61,12,0.80,568.00,20000.00,13810,20240617,-11.95,7710,20240411,57.72,12940,-6.03,20250225,9590,26.80,20250123,13810,-11.95,20240617,7710,57.72,20240411,4.43,N,084690,1000,362 억,,2646268,N,N,57,N,00,N
20250318,130702,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12200,50,2,0.41,3143052035,257859,62.40,12040,12370,12010,15790,8510,12150,12189.07,7.31,0,58897,12496,12322,11976,11802,11456,12410,11890,362,3640,1000,8990,10,1,36212538,4418,21.48,0.61,12,0.71,568.00,20000.00,13810,20240617,-11.66,7710,20240411,58.24,12940,-5.72,20250225,9590,27.22,20250123,13810,-11.66,20240617,7710,58.24,20240411,4.43,N,084690,1000,362 억,,2646268,N,N,57,N,00,N
20250318,120703,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12270,120,2,0.99,2801765115,229881,55.63,12040,12370,12010,15790,8510,12150,12187.93,7.31,0,52334,12496,12322,11976,11802,11456,12410,11890,362,3640,1000,8990,10,1,36212538,4443,21.60,0.61,12,0.63,568.00,20000.00,13810,20240617,-11.15,7710,20240411,59.14,12940,-5.18,20250225,9590,27.95,20250123,13810,-11.15,20240617,7710,59.14,20240411,4.43,N,084690,1000,362 억,,2646268,N,N,57,N,00,N
20250318,110701,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12290,140,2,1.15,2063301040,169800,41.09,12040,12300,12010,15790,8510,12150,12151.36,7.31,0,37770,12496,12322,11976,11802,11456,12410,11890,362,3640,1000,8990,10,1,36212538,4451,21.64,0.61,12,0.47,568.00,20000.00,13810,20240617,-11.01,7710,20240411,59.40,12940,-5.02,20250225,9590,28.15,20250123,13810,-11.01,20240617,7710,59.40,20240411,4.43,N,084690,1000,362 억,,2646268,N,N,57,N,00,N
20250318,100704,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12210,60,2,0.49,1291416005,106716,25.82,12040,12220,12010,15790,8510,12150,12101.33,7.31,0,8448,12496,12322,11976,11802,11456,12410,11890,362,3640,1000,8990,10,1,36212538,4422,21.50,0.61,12,0.29,568.00,20000.00,13810,20240617,-11.59,7710,20240411,58.37,12940,-5.64,20250225,9590,27.32,20250123,13810,-11.59,20240617,7710,58.37,20240411,4.43,N,084690,1000,362 억,,2646268,N,N,57,N,00,N
20250318,090706,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12070,-80,5,-0.66,362347245,29917,7.24,12040,12170,12030,15790,8510,12150,12111.47,7.31,0,-990,12496,12322,11976,11802,11456,12410,11890,362,3640,1000,8990,10,1,36212538,4371,21.25,0.60,12,0.08,568.00,20000.00,13810,20240617,-12.60,7710,20240411,56.55,12940,-6.72,20250225,9590,25.86,20250123,13810,-12.60,20240617,7710,56.55,20240411,4.43,N,084690,1000,362 억,,2646268,N,N,57,N,00,N
20250317,160701,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12150,400,2,3.40,4879467820,411071,109.64,11800,12150,11630,15270,8230,11750,11869.98,7.34,0,-9650,12216,11982,11706,11472,11196,12100,11590,362,3520,1000,8690,10,1,36212538,4400,21.39,0.61,12,1.14,568.00,20000.00,13810,20240617,-12.02,7710,20240411,57.59,12940,-6.11,20250225,9590,26.69,20250123,13810,-12.02,20240617,7710,57.59,20240411,4.45,N,084690,1000,362 억,,2656439,N,N,57,N,00,N
20250317,150700,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12130,380,2,3.23,4509130440,380545,101.50,11800,12150,11630,15270,8230,11750,11849.14,7.34,0,-18796,12216,11982,11706,11472,11196,12100,11590,362,3520,1000,8690,10,1,36212538,4393,21.36,0.61,12,1.05,568.00,20000.00,13810,20240617,-12.17,7710,20240411,57.33,12940,-6.26,20250225,9590,26.49,20250123,13810,-12.17,20240617,7710,57.33,20240411,4.45,N,084690,1000,362 억,,2656439,N,N,0,N,00,N
20250317,140701,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11920,170,2,1.45,2991472825,254334,67.84,11800,11920,11630,15270,8230,11750,11761.99,7.34,0,-7902,12216,11982,11706,11472,11196,12100,11590,362,3520,1000,8690,10,1,36212538,4317,20.99,0.60,12,0.70,568.00,20000.00,13810,20240617,-13.69,7710,20240411,54.60,12940,-7.88,20250225,9590,24.30,20250123,13810,-13.69,20240617,7710,54.60,20240411,4.45,N,084690,1000,362 억,,2656439,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 20250318 160702 55 40.00 KOSPI 금융 N N N Y 40 N 12200 50 2 0.41 4138547050 339935 82.26 12040 12370 12010 15790 8510 12150 12174.49 7.31 0 56191 12496 12322 11976 11802 11456 12410 11890 362 3640 1000 8990 10 1 36212538 4418 21.48 0.61 12 0.94 568.00 20000.00 13810 20240617 -11.66 7710 20240411 58.24 12940 -5.72 20250225 9590 27.22 20250123 13810 -11.66 20240617 7710 58.24 20240411 4.43 N 084690 1000 362 억 2646268 N N 57 N 00 N
3 20250318 150705 55 40.00 KOSPI 금융 N N N Y 40 N 12090 -60 5 -0.49 3948049635 324252 78.46 12040 12370 12010 15790 8510 12150 12175.89 7.31 0 60117 12496 12322 11976 11802 11456 12410 11890 362 3640 1000 8990 10 1 36212538 4378 21.29 0.60 12 0.90 568.00 20000.00 13810 20240617 -12.45 7710 20240411 56.81 12940 -6.57 20250225 9590 26.07 20250123 13810 -12.45 20240617 7710 56.81 20240411 4.43 N 084690 1000 362 억 2646268 N N 57 N 00 N
4 20250318 140703 55 40.00 KOSPI 금융 N N N Y 40 N 12160 10 2 0.08 3546341375 291059 70.43 12040 12370 12010 15790 8510 12150 12184.30 7.31 0 62123 12496 12322 11976 11802 11456 12410 11890 362 3640 1000 8990 10 1 36212538 4403 21.41 0.61 12 0.80 568.00 20000.00 13810 20240617 -11.95 7710 20240411 57.72 12940 -6.03 20250225 9590 26.80 20250123 13810 -11.95 20240617 7710 57.72 20240411 4.43 N 084690 1000 362 억 2646268 N N 57 N 00 N
5 20250318 130702 55 40.00 KOSPI 금융 N N N Y 40 N 12200 50 2 0.41 3143052035 257859 62.40 12040 12370 12010 15790 8510 12150 12189.07 7.31 0 58897 12496 12322 11976 11802 11456 12410 11890 362 3640 1000 8990 10 1 36212538 4418 21.48 0.61 12 0.71 568.00 20000.00 13810 20240617 -11.66 7710 20240411 58.24 12940 -5.72 20250225 9590 27.22 20250123 13810 -11.66 20240617 7710 58.24 20240411 4.43 N 084690 1000 362 억 2646268 N N 57 N 00 N
6 20250318 120703 55 40.00 KOSPI 금융 N N N Y 40 N 12270 120 2 0.99 2801765115 229881 55.63 12040 12370 12010 15790 8510 12150 12187.93 7.31 0 52334 12496 12322 11976 11802 11456 12410 11890 362 3640 1000 8990 10 1 36212538 4443 21.60 0.61 12 0.63 568.00 20000.00 13810 20240617 -11.15 7710 20240411 59.14 12940 -5.18 20250225 9590 27.95 20250123 13810 -11.15 20240617 7710 59.14 20240411 4.43 N 084690 1000 362 억 2646268 N N 57 N 00 N
7 20250318 110701 55 40.00 KOSPI 금융 N N N Y 40 N 12290 140 2 1.15 2063301040 169800 41.09 12040 12300 12010 15790 8510 12150 12151.36 7.31 0 37770 12496 12322 11976 11802 11456 12410 11890 362 3640 1000 8990 10 1 36212538 4451 21.64 0.61 12 0.47 568.00 20000.00 13810 20240617 -11.01 7710 20240411 59.40 12940 -5.02 20250225 9590 28.15 20250123 13810 -11.01 20240617 7710 59.40 20240411 4.43 N 084690 1000 362 억 2646268 N N 57 N 00 N
8 20250318 100704 55 40.00 KOSPI 금융 N N N Y 40 N 12210 60 2 0.49 1291416005 106716 25.82 12040 12220 12010 15790 8510 12150 12101.33 7.31 0 8448 12496 12322 11976 11802 11456 12410 11890 362 3640 1000 8990 10 1 36212538 4422 21.50 0.61 12 0.29 568.00 20000.00 13810 20240617 -11.59 7710 20240411 58.37 12940 -5.64 20250225 9590 27.32 20250123 13810 -11.59 20240617 7710 58.37 20240411 4.43 N 084690 1000 362 억 2646268 N N 57 N 00 N
9 20250318 090706 55 40.00 KOSPI 금융 N N N Y 40 N 12070 -80 5 -0.66 362347245 29917 7.24 12040 12170 12030 15790 8510 12150 12111.47 7.31 0 -990 12496 12322 11976 11802 11456 12410 11890 362 3640 1000 8990 10 1 36212538 4371 21.25 0.60 12 0.08 568.00 20000.00 13810 20240617 -12.60 7710 20240411 56.55 12940 -6.72 20250225 9590 25.86 20250123 13810 -12.60 20240617 7710 56.55 20240411 4.43 N 084690 1000 362 억 2646268 N N 57 N 00 N
10 20250317 160701 55 40.00 KOSPI 금융 N N N Y 40 N 12150 400 2 3.40 4879467820 411071 109.64 11800 12150 11630 15270 8230 11750 11869.98 7.34 0 -9650 12216 11982 11706 11472 11196 12100 11590 362 3520 1000 8690 10 1 36212538 4400 21.39 0.61 12 1.14 568.00 20000.00 13810 20240617 -12.02 7710 20240411 57.59 12940 -6.11 20250225 9590 26.69 20250123 13810 -12.02 20240617 7710 57.59 20240411 4.45 N 084690 1000 362 억 2656439 N N 57 N 00 N
11 20250317 150700 55 40.00 KOSPI 금융 N N N Y 40 N 12130 380 2 3.23 4509130440 380545 101.50 11800 12150 11630 15270 8230 11750 11849.14 7.34 0 -18796 12216 11982 11706 11472 11196 12100 11590 362 3520 1000 8690 10 1 36212538 4393 21.36 0.61 12 1.05 568.00 20000.00 13810 20240617 -12.17 7710 20240411 57.33 12940 -6.26 20250225 9590 26.49 20250123 13810 -12.17 20240617 7710 57.33 20240411 4.45 N 084690 1000 362 억 2656439 N N 0 N 00 N
12 20250317 140701 55 40.00 KOSPI 금융 N N N Y 40 N 11920 170 2 1.45 2991472825 254334 67.84 11800 11920 11630 15270 8230 11750 11761.99 7.34 0 -7902 12216 11982 11706 11472 11196 12100 11590 362 3520 1000 8690 10 1 36212538 4317 20.99 0.60 12 0.70 568.00 20000.00 13810 20240617 -13.69 7710 20240411 54.60 12940 -7.88 20250225 9590 24.30 20250123 13810 -13.69 20240617 7710 54.60 20240411 4.45 N 084690 1000 362 억 2656439 N N 0 N 00 N