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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160239,51,100.00,KOSPI,,금융,N,N,N,N, ,N,765,-6,5,-0.78,6351967,8250,59.87,779,779,765,1002,540,771,769.94,0.48,0,-3815,779,774,770,765,761,773,764,116,231,500,0,1,1,23239141,178,-0.76,0.12,12,0.04,-1003.00,6441.00,3260,20240229,-76.53,705,20240820,8.51,1130,-32.30,20250117,736,3.94,20250307,2940,-73.98,20240319,705,8.51,20240820,0.00,N,009440,500,116 억,,110455,N,N,1,N,00,N
20250313,150239,51,100.00,KOSPI,,금융,N,N,N,N, ,N,769,-2,5,-0.26,5856104,7603,55.18,779,779,765,1002,540,771,770.24,0.48,0,-3734,779,774,770,765,761,773,764,116,231,500,0,1,1,23239141,179,-0.77,0.12,12,0.03,-1003.00,6441.00,3260,20240229,-76.41,705,20240820,9.08,1130,-31.95,20250117,736,4.48,20250307,2940,-73.84,20240319,705,9.08,20240820,0.00,N,009440,500,116 억,,110455,N,N,40,N,00,N
20250313,140239,51,100.00,KOSPI,,금융,N,N,N,N, ,N,770,-1,5,-0.13,5010468,6502,47.19,779,779,765,1002,540,771,770.60,0.48,0,-3655,779,774,770,765,761,773,764,116,231,500,0,1,1,23239141,179,-0.77,0.12,12,0.03,-1003.00,6441.00,3260,20240229,-76.38,705,20240820,9.22,1130,-31.86,20250117,736,4.62,20250307,2940,-73.81,20240319,705,9.22,20240820,0.00,N,009440,500,116 억,,110455,N,N,40,N,00,N
20250313,130240,51,100.00,KOSPI,,금융,N,N,N,N, ,N,768,-3,5,-0.39,4815233,6248,45.34,779,779,765,1002,540,771,770.68,0.48,0,-3652,779,774,770,765,761,773,764,116,231,500,0,1,1,23239141,178,-0.77,0.12,12,0.03,-1003.00,6441.00,3260,20240229,-76.44,705,20240820,8.94,1130,-32.04,20250117,736,4.35,20250307,2940,-73.88,20240319,705,8.94,20240820,0.00,N,009440,500,116 억,,110455,N,N,40,N,00,N
20250313,120239,51,100.00,KOSPI,,금융,N,N,N,N, ,N,772,1,2,0.13,3626100,4700,34.11,779,779,768,1002,540,771,771.51,0.48,0,-3057,779,774,770,765,761,773,764,116,231,500,0,1,1,23239141,179,-0.77,0.12,12,0.02,-1003.00,6441.00,3260,20240229,-76.32,705,20240820,9.50,1130,-31.68,20250117,736,4.89,20250307,2940,-73.74,20240319,705,9.50,20240820,0.00,N,009440,500,116 억,,110455,N,N,40,N,00,N
20250313,110239,51,100.00,KOSPI,,금융,N,N,N,N, ,N,771,0,3,0.00,1634530,2120,15.39,779,779,768,1002,540,771,771.00,0.48,0,-1834,779,774,770,765,761,773,764,116,231,500,0,1,1,23239141,179,-0.77,0.12,12,0.01,-1003.00,6441.00,3260,20240229,-76.35,705,20240820,9.36,1130,-31.77,20250117,736,4.76,20250307,2940,-73.78,20240319,705,9.36,20240820,0.00,N,009440,500,116 억,,110455,N,N,40,N,00,N
20250313,100239,51,100.00,KOSPI,,금융,N,N,N,N, ,N,771,0,3,0.00,1425315,1849,13.42,779,779,768,1002,540,771,770.86,0.48,0,-1800,779,774,770,765,761,773,764,116,231,500,0,1,1,23239141,179,-0.77,0.12,12,0.01,-1003.00,6441.00,3260,20240229,-76.35,705,20240820,9.36,1130,-31.77,20250117,736,4.76,20250307,2940,-73.78,20240319,705,9.36,20240820,0.00,N,009440,500,116 억,,110455,N,N,40,N,00,N
20250313,090240,51,100.00,KOSPI,,금융,N,N,N,N, ,N,779,8,2,1.04,12456,16,0.12,779,779,777,1002,540,771,778.50,0.48,0,-6,779,774,770,765,761,773,764,116,231,500,0,1,1,23239141,181,-0.78,0.12,12,0.00,-1003.00,6441.00,3260,20240229,-76.10,705,20240820,10.50,1130,-31.06,20250117,736,5.84,20250307,2940,-73.50,20240319,705,10.50,20240820,0.00,N,009440,500,116 억,,110455,N,N,40,N,00,N
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
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 20250313 160239 51 100.00 KOSPI 금융 N N N N N 765 -6 5 -0.78 6351967 8250 59.87 779 779 765 1002 540 771 769.94 0.48 0 -3815 779 774 770 765 761 773 764 116 231 500 0 1 1 23239141 178 -0.76 0.12 12 0.04 -1003.00 6441.00 3260 20240229 -76.53 705 20240820 8.51 1130 -32.30 20250117 736 3.94 20250307 2940 -73.98 20240319 705 8.51 20240820 0.00 N 009440 500 116 억 110455 N N 1 N 00 N
3 20250313 150239 51 100.00 KOSPI 금융 N N N N N 769 -2 5 -0.26 5856104 7603 55.18 779 779 765 1002 540 771 770.24 0.48 0 -3734 779 774 770 765 761 773 764 116 231 500 0 1 1 23239141 179 -0.77 0.12 12 0.03 -1003.00 6441.00 3260 20240229 -76.41 705 20240820 9.08 1130 -31.95 20250117 736 4.48 20250307 2940 -73.84 20240319 705 9.08 20240820 0.00 N 009440 500 116 억 110455 N N 40 N 00 N
4 20250313 140239 51 100.00 KOSPI 금융 N N N N N 770 -1 5 -0.13 5010468 6502 47.19 779 779 765 1002 540 771 770.60 0.48 0 -3655 779 774 770 765 761 773 764 116 231 500 0 1 1 23239141 179 -0.77 0.12 12 0.03 -1003.00 6441.00 3260 20240229 -76.38 705 20240820 9.22 1130 -31.86 20250117 736 4.62 20250307 2940 -73.81 20240319 705 9.22 20240820 0.00 N 009440 500 116 억 110455 N N 40 N 00 N
5 20250313 130240 51 100.00 KOSPI 금융 N N N N N 768 -3 5 -0.39 4815233 6248 45.34 779 779 765 1002 540 771 770.68 0.48 0 -3652 779 774 770 765 761 773 764 116 231 500 0 1 1 23239141 178 -0.77 0.12 12 0.03 -1003.00 6441.00 3260 20240229 -76.44 705 20240820 8.94 1130 -32.04 20250117 736 4.35 20250307 2940 -73.88 20240319 705 8.94 20240820 0.00 N 009440 500 116 억 110455 N N 40 N 00 N
6 20250313 120239 51 100.00 KOSPI 금융 N N N N N 772 1 2 0.13 3626100 4700 34.11 779 779 768 1002 540 771 771.51 0.48 0 -3057 779 774 770 765 761 773 764 116 231 500 0 1 1 23239141 179 -0.77 0.12 12 0.02 -1003.00 6441.00 3260 20240229 -76.32 705 20240820 9.50 1130 -31.68 20250117 736 4.89 20250307 2940 -73.74 20240319 705 9.50 20240820 0.00 N 009440 500 116 억 110455 N N 40 N 00 N
7 20250313 110239 51 100.00 KOSPI 금융 N N N N N 771 0 3 0.00 1634530 2120 15.39 779 779 768 1002 540 771 771.00 0.48 0 -1834 779 774 770 765 761 773 764 116 231 500 0 1 1 23239141 179 -0.77 0.12 12 0.01 -1003.00 6441.00 3260 20240229 -76.35 705 20240820 9.36 1130 -31.77 20250117 736 4.76 20250307 2940 -73.78 20240319 705 9.36 20240820 0.00 N 009440 500 116 억 110455 N N 40 N 00 N
8 20250313 100239 51 100.00 KOSPI 금융 N N N N N 771 0 3 0.00 1425315 1849 13.42 779 779 768 1002 540 771 770.86 0.48 0 -1800 779 774 770 765 761 773 764 116 231 500 0 1 1 23239141 179 -0.77 0.12 12 0.01 -1003.00 6441.00 3260 20240229 -76.35 705 20240820 9.36 1130 -31.77 20250117 736 4.76 20250307 2940 -73.78 20240319 705 9.36 20240820 0.00 N 009440 500 116 억 110455 N N 40 N 00 N
9 20250313 090240 51 100.00 KOSPI 금융 N N N N N 779 8 2 1.04 12456 16 0.12 779 779 777 1002 540 771 778.50 0.48 0 -6 779 774 770 765 761 773 764 116 231 500 0 1 1 23239141 181 -0.78 0.12 12 0.00 -1003.00 6441.00 3260 20240229 -76.10 705 20240820 10.50 1130 -31.06 20250117 736 5.84 20250307 2940 -73.50 20240319 705 10.50 20240820 0.00 N 009440 500 116 억 110455 N N 40 N 00 N
10 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
11 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
12 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