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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160235,51,100.00,KOSPI,,금융,N,N,N,N, ,N,764,-18,5,-2.30,81866183,107243,120.18,807,807,752,1016,548,782,763.37,0.53,0,-3175,842,812,796,766,750,804,758,116,234,500,0,1,1,23239141,178,-0.76,0.12,12,0.46,-1003.00,6441.00,3315,20240227,-76.95,705,20240820,8.37,1130,-32.39,20250117,752,1.60,20250306,3020,-74.70,20240306,705,8.37,20240820,0.00,N,009440,500,116 억,,124323,N,N,0,N,00,N
20250306,150235,51,100.00,KOSPI,,금융,N,N,N,N, ,N,772,-10,5,-1.28,79250730,103839,116.37,807,807,752,1016,548,782,763.21,0.53,0,-2069,842,812,796,766,750,804,758,116,234,500,0,1,1,23239141,179,-0.77,0.12,12,0.45,-1003.00,6441.00,3315,20240227,-76.71,705,20240820,9.50,1130,-31.68,20250117,752,2.66,20250306,3020,-74.44,20240306,705,9.50,20240820,0.00,N,009440,500,116 억,,124323,N,N,0,N,00,N
20250306,140236,51,100.00,KOSPI,,금융,N,N,N,N, ,N,755,-27,5,-3.45,73493733,96280,107.90,807,807,752,1016,548,782,763.33,0.53,0,-493,842,812,796,766,750,804,758,116,234,500,0,1,1,23239141,175,-0.75,0.12,12,0.41,-1003.00,6441.00,3315,20240227,-77.22,705,20240820,7.09,1130,-33.19,20250117,752,0.40,20250306,3020,-75.00,20240306,705,7.09,20240820,0.00,N,009440,500,116 억,,124323,N,N,0,N,00,N
20250306,130234,51,100.00,KOSPI,,금융,N,N,N,N, ,N,754,-28,5,-3.58,66887434,87518,98.08,807,807,753,1016,548,782,764.27,0.53,0,-796,842,812,796,766,750,804,758,116,234,500,0,1,1,23239141,175,-0.75,0.12,12,0.38,-1003.00,6441.00,3315,20240227,-77.25,705,20240820,6.95,1130,-33.27,20250117,753,0.13,20250306,3020,-75.03,20240306,705,6.95,20240820,0.00,N,009440,500,116 억,,124323,N,N,0,N,00,N
20250306,120235,51,100.00,KOSPI,,금융,N,N,N,N, ,N,761,-21,5,-2.69,50951213,66443,74.46,807,807,755,1016,548,782,766.84,0.53,0,257,842,812,796,766,750,804,758,116,234,500,0,1,1,23239141,177,-0.76,0.12,12,0.29,-1003.00,6441.00,3315,20240227,-77.04,705,20240820,7.94,1130,-32.65,20250117,755,0.79,20250306,3020,-74.80,20240306,705,7.94,20240820,0.00,N,009440,500,116 억,,124323,N,N,0,N,00,N
20250306,110234,51,100.00,KOSPI,,금융,N,N,N,N, ,N,764,-18,5,-2.30,41825590,54413,60.98,807,807,758,1016,548,782,768.67,0.53,0,1441,842,812,796,766,750,804,758,116,234,500,0,1,1,23239141,178,-0.76,0.12,12,0.23,-1003.00,6441.00,3315,20240227,-76.95,705,20240820,8.37,1130,-32.39,20250117,758,0.79,20250306,3020,-74.70,20240306,705,8.37,20240820,0.00,N,009440,500,116 억,,124323,N,N,0,N,00,N
20250306,100235,51,100.00,KOSPI,,금융,N,N,N,N, ,N,769,-13,5,-1.66,21352788,27566,30.89,807,807,764,1016,548,782,774.61,0.53,0,3219,842,812,796,766,750,804,758,116,234,500,0,1,1,23239141,179,-0.77,0.12,12,0.12,-1003.00,6441.00,3315,20240227,-76.80,705,20240820,9.08,1130,-31.95,20250117,764,0.65,20250306,3020,-74.54,20240306,705,9.08,20240820,0.00,N,009440,500,116 억,,124323,N,N,0,N,00,N
20250306,090238,51,100.00,KOSPI,,금융,N,N,N,N, ,N,788,6,2,0.77,944724,1174,1.32,807,807,787,1016,548,782,804.71,0.53,0,-31,842,812,796,766,750,804,758,116,234,500,0,1,1,23239141,183,-0.79,0.12,12,0.01,-1003.00,6441.00,3315,20240227,-76.23,705,20240820,11.77,1130,-30.27,20250117,780,1.03,20250305,3020,-73.91,20240306,705,11.77,20240820,0.00,N,009440,500,116 억,,124323,N,N,0,N,00,N
20250305,160233,51,100.00,KOSPI,,금융,N,N,N,N, ,N,782,-18,5,-2.25,70981443,89234,218.27,800,826,780,1040,560,800,795.45,0.50,0,8647,848,824,807,783,766,815,774,116,240,500,0,1,1,23239141,182,-0.78,0.12,12,0.38,-1003.00,6441.00,3315,20240227,-76.41,705,20240820,10.92,1130,-30.80,20250117,780,0.26,20250305,3020,-74.11,20240306,705,10.92,20240820,0.00,N,009440,500,116 억,,115716,N,N,0,N,01,N
20250305,150234,51,100.00,KOSPI,,금융,N,N,N,N, ,N,796,-4,5,-0.50,66823376,83954,205.36,800,826,780,1040,560,800,795.95,0.50,0,11767,848,824,807,783,766,815,774,116,240,500,0,1,1,23239141,185,-0.79,0.12,12,0.36,-1003.00,6441.00,3315,20240227,-75.99,705,20240820,12.91,1130,-29.56,20250117,780,2.05,20250305,3020,-73.64,20240306,705,12.91,20240820,0.00,N,009440,500,116 억,,115716,N,N,0,N,01,N
20250305,140232,51,100.00,KOSPI,,금융,N,N,N,N, ,N,790,-10,5,-1.25,49825957,62334,152.47,800,826,790,1040,560,800,799.34,0.50,0,9207,848,824,807,783,766,815,774,116,240,500,0,1,1,23239141,184,-0.79,0.12,12,0.27,-1003.00,6441.00,3315,20240227,-76.17,705,20240820,12.06,1130,-30.09,20250117,790,0.00,20250305,3020,-73.84,20240306,705,12.06,20240820,0.00,N,009440,500,116 억,,115716,N,N,0,N,01,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 20250306 160235 51 100.00 KOSPI 금융 N N N N N 764 -18 5 -2.30 81866183 107243 120.18 807 807 752 1016 548 782 763.37 0.53 0 -3175 842 812 796 766 750 804 758 116 234 500 0 1 1 23239141 178 -0.76 0.12 12 0.46 -1003.00 6441.00 3315 20240227 -76.95 705 20240820 8.37 1130 -32.39 20250117 752 1.60 20250306 3020 -74.70 20240306 705 8.37 20240820 0.00 N 009440 500 116 억 124323 N N 0 N 00 N
3 20250306 150235 51 100.00 KOSPI 금융 N N N N N 772 -10 5 -1.28 79250730 103839 116.37 807 807 752 1016 548 782 763.21 0.53 0 -2069 842 812 796 766 750 804 758 116 234 500 0 1 1 23239141 179 -0.77 0.12 12 0.45 -1003.00 6441.00 3315 20240227 -76.71 705 20240820 9.50 1130 -31.68 20250117 752 2.66 20250306 3020 -74.44 20240306 705 9.50 20240820 0.00 N 009440 500 116 억 124323 N N 0 N 00 N
4 20250306 140236 51 100.00 KOSPI 금융 N N N N N 755 -27 5 -3.45 73493733 96280 107.90 807 807 752 1016 548 782 763.33 0.53 0 -493 842 812 796 766 750 804 758 116 234 500 0 1 1 23239141 175 -0.75 0.12 12 0.41 -1003.00 6441.00 3315 20240227 -77.22 705 20240820 7.09 1130 -33.19 20250117 752 0.40 20250306 3020 -75.00 20240306 705 7.09 20240820 0.00 N 009440 500 116 억 124323 N N 0 N 00 N
5 20250306 130234 51 100.00 KOSPI 금융 N N N N N 754 -28 5 -3.58 66887434 87518 98.08 807 807 753 1016 548 782 764.27 0.53 0 -796 842 812 796 766 750 804 758 116 234 500 0 1 1 23239141 175 -0.75 0.12 12 0.38 -1003.00 6441.00 3315 20240227 -77.25 705 20240820 6.95 1130 -33.27 20250117 753 0.13 20250306 3020 -75.03 20240306 705 6.95 20240820 0.00 N 009440 500 116 억 124323 N N 0 N 00 N
6 20250306 120235 51 100.00 KOSPI 금융 N N N N N 761 -21 5 -2.69 50951213 66443 74.46 807 807 755 1016 548 782 766.84 0.53 0 257 842 812 796 766 750 804 758 116 234 500 0 1 1 23239141 177 -0.76 0.12 12 0.29 -1003.00 6441.00 3315 20240227 -77.04 705 20240820 7.94 1130 -32.65 20250117 755 0.79 20250306 3020 -74.80 20240306 705 7.94 20240820 0.00 N 009440 500 116 억 124323 N N 0 N 00 N
7 20250306 110234 51 100.00 KOSPI 금융 N N N N N 764 -18 5 -2.30 41825590 54413 60.98 807 807 758 1016 548 782 768.67 0.53 0 1441 842 812 796 766 750 804 758 116 234 500 0 1 1 23239141 178 -0.76 0.12 12 0.23 -1003.00 6441.00 3315 20240227 -76.95 705 20240820 8.37 1130 -32.39 20250117 758 0.79 20250306 3020 -74.70 20240306 705 8.37 20240820 0.00 N 009440 500 116 억 124323 N N 0 N 00 N
8 20250306 100235 51 100.00 KOSPI 금융 N N N N N 769 -13 5 -1.66 21352788 27566 30.89 807 807 764 1016 548 782 774.61 0.53 0 3219 842 812 796 766 750 804 758 116 234 500 0 1 1 23239141 179 -0.77 0.12 12 0.12 -1003.00 6441.00 3315 20240227 -76.80 705 20240820 9.08 1130 -31.95 20250117 764 0.65 20250306 3020 -74.54 20240306 705 9.08 20240820 0.00 N 009440 500 116 억 124323 N N 0 N 00 N
9 20250306 090238 51 100.00 KOSPI 금융 N N N N N 788 6 2 0.77 944724 1174 1.32 807 807 787 1016 548 782 804.71 0.53 0 -31 842 812 796 766 750 804 758 116 234 500 0 1 1 23239141 183 -0.79 0.12 12 0.01 -1003.00 6441.00 3315 20240227 -76.23 705 20240820 11.77 1130 -30.27 20250117 780 1.03 20250305 3020 -73.91 20240306 705 11.77 20240820 0.00 N 009440 500 116 억 124323 N N 0 N 00 N
10 20250305 160233 51 100.00 KOSPI 금융 N N N N N 782 -18 5 -2.25 70981443 89234 218.27 800 826 780 1040 560 800 795.45 0.50 0 8647 848 824 807 783 766 815 774 116 240 500 0 1 1 23239141 182 -0.78 0.12 12 0.38 -1003.00 6441.00 3315 20240227 -76.41 705 20240820 10.92 1130 -30.80 20250117 780 0.26 20250305 3020 -74.11 20240306 705 10.92 20240820 0.00 N 009440 500 116 억 115716 N N 0 N 01 N
11 20250305 150234 51 100.00 KOSPI 금융 N N N N N 796 -4 5 -0.50 66823376 83954 205.36 800 826 780 1040 560 800 795.95 0.50 0 11767 848 824 807 783 766 815 774 116 240 500 0 1 1 23239141 185 -0.79 0.12 12 0.36 -1003.00 6441.00 3315 20240227 -75.99 705 20240820 12.91 1130 -29.56 20250117 780 2.05 20250305 3020 -73.64 20240306 705 12.91 20240820 0.00 N 009440 500 116 억 115716 N N 0 N 01 N
12 20250305 140232 51 100.00 KOSPI 금융 N N N N N 790 -10 5 -1.25 49825957 62334 152.47 800 826 790 1040 560 800 799.34 0.50 0 9207 848 824 807 783 766 815 774 116 240 500 0 1 1 23239141 184 -0.79 0.12 12 0.27 -1003.00 6441.00 3315 20240227 -76.17 705 20240820 12.06 1130 -30.09 20250117 790 0.00 20250305 3020 -73.84 20240306 705 12.06 20240820 0.00 N 009440 500 116 억 115716 N N 0 N 01 N