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
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
20250306,160639,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11900,170,2,1.45,3254505320,275280,49.49,11790,11980,11610,15240,8220,11730,11822.52,6.42,0,21864,12463,12096,11913,11546,11363,12005,11455,362,3510,1000,8680,10,1,36212538,4309,20.95,0.59,12,0.76,568.00,20000.00,13810,20240617,-13.83,7710,20240411,54.35,12940,-8.04,20250225,9590,24.09,20250123,13810,-13.83,20240617,7710,54.35,20240411,4.96,N,084690,1000,362 억,,2326532,N,N,3,N,00,N
20250306,150639,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11910,180,2,1.53,2894380495,245089,44.06,11790,11930,11610,15240,8220,11730,11809.51,6.42,0,20437,12463,12096,11913,11546,11363,12005,11455,362,3510,1000,8680,10,1,36212538,4313,20.97,0.60,12,0.68,568.00,20000.00,13810,20240617,-13.76,7710,20240411,54.47,12940,-7.96,20250225,9590,24.19,20250123,13810,-13.76,20240617,7710,54.47,20240411,4.96,N,084690,1000,362 억,,2326532,N,N,3,N,00,N
20250306,140638,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11810,80,2,0.68,2323874190,196998,35.42,11790,11900,11610,15240,8220,11730,11796.44,6.42,0,20303,12463,12096,11913,11546,11363,12005,11455,362,3510,1000,8680,10,1,36212538,4277,20.79,0.59,12,0.54,568.00,20000.00,13810,20240617,-14.48,7710,20240411,53.18,12940,-8.73,20250225,9590,23.15,20250123,13810,-14.48,20240617,7710,53.18,20240411,4.96,N,084690,1000,362 억,,2326532,N,N,3,N,00,N
20250306,130639,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11850,120,2,1.02,2069008860,175469,31.55,11790,11900,11610,15240,8220,11730,11791.31,6.42,0,21512,12463,12096,11913,11546,11363,12005,11455,362,3510,1000,8680,10,1,36212538,4291,20.86,0.59,12,0.48,568.00,20000.00,13810,20240617,-14.19,7710,20240411,53.70,12940,-8.42,20250225,9590,23.57,20250123,13810,-14.19,20240617,7710,53.70,20240411,4.96,N,084690,1000,362 억,,2326532,N,N,3,N,00,N
20250306,120638,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11840,110,2,0.94,1888009760,160163,28.79,11790,11900,11610,15240,8220,11730,11788.05,6.42,0,16347,12463,12096,11913,11546,11363,12005,11455,362,3510,1000,8680,10,1,36212538,4288,20.85,0.59,12,0.44,568.00,20000.00,13810,20240617,-14.27,7710,20240411,53.57,12940,-8.50,20250225,9590,23.46,20250123,13810,-14.27,20240617,7710,53.57,20240411,4.96,N,084690,1000,362 억,,2326532,N,N,3,N,00,N
20250306,110636,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11760,30,2,0.26,1526667360,129615,23.30,11790,11900,11610,15240,8220,11730,11778.48,6.42,0,3441,12463,12096,11913,11546,11363,12005,11455,362,3510,1000,8680,10,1,36212538,4259,20.70,0.59,12,0.36,568.00,20000.00,13810,20240617,-14.84,7710,20240411,52.53,12940,-9.12,20250225,9590,22.63,20250123,13810,-14.84,20240617,7710,52.53,20240411,4.96,N,084690,1000,362 억,,2326532,N,N,3,N,00,N
20250306,100638,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11860,130,2,1.11,1056924250,89725,16.13,11790,11900,11610,15240,8220,11730,11779.60,6.42,0,5104,12463,12096,11913,11546,11363,12005,11455,362,3510,1000,8680,10,1,36212538,4295,20.88,0.59,12,0.25,568.00,20000.00,13810,20240617,-14.12,7710,20240411,53.83,12940,-8.35,20250225,9590,23.67,20250123,13810,-14.12,20240617,7710,53.83,20240411,4.96,N,084690,1000,362 억,,2326532,N,N,3,N,00,N
20250306,090641,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11700,-30,5,-0.26,319496055,27205,4.89,11790,11830,11610,15240,8220,11730,11744.02,6.42,0,-10976,12463,12096,11913,11546,11363,12005,11455,362,3510,1000,8680,10,1,36212538,4237,20.60,0.58,12,0.08,568.00,20000.00,13810,20240617,-15.28,7710,20240411,51.75,12940,-9.58,20250225,9590,22.00,20250123,13810,-15.28,20240617,7710,51.75,20240411,4.96,N,084690,1000,362 억,,2326532,N,N,3,N,00,N
20250305,160632,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11730,-350,5,-2.90,6557328505,547432,94.60,11970,12280,11730,15700,8460,12080,11978.70,6.35,0,25329,12853,12466,12033,11646,11213,12250,11430,362,3620,1000,8930,10,1,36212538,4248,20.65,0.59,12,1.51,568.00,20000.00,13810,20240617,-15.06,7710,20240411,52.14,12940,-9.35,20250225,9590,22.31,20250123,13810,-15.06,20240617,7710,52.14,20240411,4.88,N,084690,1000,362 억,,2301218,N,N,3,N,00,N
20250305,150634,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11770,-310,5,-2.57,6093985800,508034,87.79,11970,12280,11730,15700,8460,12080,11995.18,6.35,0,20094,12853,12466,12033,11646,11213,12250,11430,362,3620,1000,8930,10,1,36212538,4262,20.72,0.59,12,1.40,568.00,20000.00,13810,20240617,-14.77,7710,20240411,52.66,12940,-9.04,20250225,9590,22.73,20250123,13810,-14.77,20240617,7710,52.66,20240411,4.88,N,084690,1000,362 억,,2301218,N,N,164,N,00,N
20250305,140632,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11890,-190,5,-1.57,4953776140,411424,71.10,11970,12280,11800,15700,8460,12080,12040.53,6.35,0,20672,12853,12466,12033,11646,11213,12250,11430,362,3620,1000,8930,10,1,36212538,4306,20.93,0.59,12,1.14,568.00,20000.00,13810,20240617,-13.90,7710,20240411,54.22,12940,-8.11,20250225,9590,23.98,20250123,13810,-13.90,20240617,7710,54.22,20240411,4.88,N,084690,1000,362 억,,2301218,N,N,164,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 20250306 160639 55 40.00 KOSPI 금융 N N N Y 40 N 11900 170 2 1.45 3254505320 275280 49.49 11790 11980 11610 15240 8220 11730 11822.52 6.42 0 21864 12463 12096 11913 11546 11363 12005 11455 362 3510 1000 8680 10 1 36212538 4309 20.95 0.59 12 0.76 568.00 20000.00 13810 20240617 -13.83 7710 20240411 54.35 12940 -8.04 20250225 9590 24.09 20250123 13810 -13.83 20240617 7710 54.35 20240411 4.96 N 084690 1000 362 억 2326532 N N 3 N 00 N
3 20250306 150639 55 40.00 KOSPI 금융 N N N Y 40 N 11910 180 2 1.53 2894380495 245089 44.06 11790 11930 11610 15240 8220 11730 11809.51 6.42 0 20437 12463 12096 11913 11546 11363 12005 11455 362 3510 1000 8680 10 1 36212538 4313 20.97 0.60 12 0.68 568.00 20000.00 13810 20240617 -13.76 7710 20240411 54.47 12940 -7.96 20250225 9590 24.19 20250123 13810 -13.76 20240617 7710 54.47 20240411 4.96 N 084690 1000 362 억 2326532 N N 3 N 00 N
4 20250306 140638 55 40.00 KOSPI 금융 N N N Y 40 N 11810 80 2 0.68 2323874190 196998 35.42 11790 11900 11610 15240 8220 11730 11796.44 6.42 0 20303 12463 12096 11913 11546 11363 12005 11455 362 3510 1000 8680 10 1 36212538 4277 20.79 0.59 12 0.54 568.00 20000.00 13810 20240617 -14.48 7710 20240411 53.18 12940 -8.73 20250225 9590 23.15 20250123 13810 -14.48 20240617 7710 53.18 20240411 4.96 N 084690 1000 362 억 2326532 N N 3 N 00 N
5 20250306 130639 55 40.00 KOSPI 금융 N N N Y 40 N 11850 120 2 1.02 2069008860 175469 31.55 11790 11900 11610 15240 8220 11730 11791.31 6.42 0 21512 12463 12096 11913 11546 11363 12005 11455 362 3510 1000 8680 10 1 36212538 4291 20.86 0.59 12 0.48 568.00 20000.00 13810 20240617 -14.19 7710 20240411 53.70 12940 -8.42 20250225 9590 23.57 20250123 13810 -14.19 20240617 7710 53.70 20240411 4.96 N 084690 1000 362 억 2326532 N N 3 N 00 N
6 20250306 120638 55 40.00 KOSPI 금융 N N N Y 40 N 11840 110 2 0.94 1888009760 160163 28.79 11790 11900 11610 15240 8220 11730 11788.05 6.42 0 16347 12463 12096 11913 11546 11363 12005 11455 362 3510 1000 8680 10 1 36212538 4288 20.85 0.59 12 0.44 568.00 20000.00 13810 20240617 -14.27 7710 20240411 53.57 12940 -8.50 20250225 9590 23.46 20250123 13810 -14.27 20240617 7710 53.57 20240411 4.96 N 084690 1000 362 억 2326532 N N 3 N 00 N
7 20250306 110636 55 40.00 KOSPI 금융 N N N Y 40 N 11760 30 2 0.26 1526667360 129615 23.30 11790 11900 11610 15240 8220 11730 11778.48 6.42 0 3441 12463 12096 11913 11546 11363 12005 11455 362 3510 1000 8680 10 1 36212538 4259 20.70 0.59 12 0.36 568.00 20000.00 13810 20240617 -14.84 7710 20240411 52.53 12940 -9.12 20250225 9590 22.63 20250123 13810 -14.84 20240617 7710 52.53 20240411 4.96 N 084690 1000 362 억 2326532 N N 3 N 00 N
8 20250306 100638 55 40.00 KOSPI 금융 N N N Y 40 N 11860 130 2 1.11 1056924250 89725 16.13 11790 11900 11610 15240 8220 11730 11779.60 6.42 0 5104 12463 12096 11913 11546 11363 12005 11455 362 3510 1000 8680 10 1 36212538 4295 20.88 0.59 12 0.25 568.00 20000.00 13810 20240617 -14.12 7710 20240411 53.83 12940 -8.35 20250225 9590 23.67 20250123 13810 -14.12 20240617 7710 53.83 20240411 4.96 N 084690 1000 362 억 2326532 N N 3 N 00 N
9 20250306 090641 55 40.00 KOSPI 금융 N N N Y 40 N 11700 -30 5 -0.26 319496055 27205 4.89 11790 11830 11610 15240 8220 11730 11744.02 6.42 0 -10976 12463 12096 11913 11546 11363 12005 11455 362 3510 1000 8680 10 1 36212538 4237 20.60 0.58 12 0.08 568.00 20000.00 13810 20240617 -15.28 7710 20240411 51.75 12940 -9.58 20250225 9590 22.00 20250123 13810 -15.28 20240617 7710 51.75 20240411 4.96 N 084690 1000 362 억 2326532 N N 3 N 00 N
10 20250305 160632 55 40.00 KOSPI 금융 N N N Y 40 N 11730 -350 5 -2.90 6557328505 547432 94.60 11970 12280 11730 15700 8460 12080 11978.70 6.35 0 25329 12853 12466 12033 11646 11213 12250 11430 362 3620 1000 8930 10 1 36212538 4248 20.65 0.59 12 1.51 568.00 20000.00 13810 20240617 -15.06 7710 20240411 52.14 12940 -9.35 20250225 9590 22.31 20250123 13810 -15.06 20240617 7710 52.14 20240411 4.88 N 084690 1000 362 억 2301218 N N 3 N 00 N
11 20250305 150634 55 40.00 KOSPI 금융 N N N Y 40 N 11770 -310 5 -2.57 6093985800 508034 87.79 11970 12280 11730 15700 8460 12080 11995.18 6.35 0 20094 12853 12466 12033 11646 11213 12250 11430 362 3620 1000 8930 10 1 36212538 4262 20.72 0.59 12 1.40 568.00 20000.00 13810 20240617 -14.77 7710 20240411 52.66 12940 -9.04 20250225 9590 22.73 20250123 13810 -14.77 20240617 7710 52.66 20240411 4.88 N 084690 1000 362 억 2301218 N N 164 N 00 N
12 20250305 140632 55 40.00 KOSPI 금융 N N N Y 40 N 11890 -190 5 -1.57 4953776140 411424 71.10 11970 12280 11800 15700 8460 12080 12040.53 6.35 0 20672 12853 12466 12033 11646 11213 12250 11430 362 3620 1000 8930 10 1 36212538 4306 20.93 0.59 12 1.14 568.00 20000.00 13810 20240617 -13.90 7710 20240411 54.22 12940 -8.11 20250225 9590 23.98 20250123 13810 -13.90 20240617 7710 54.22 20240411 4.88 N 084690 1000 362 억 2301218 N N 164 N 00 N