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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
487570/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
20250311,161321,57,100.00,KOSPI,,금융,N,N,N,N, ,N,30250,-300,5,-0.98,224925300,7529,174.24,30150,30350,29500,39700,21400,30550,29874.53,3.52,0,-1077,31216,30882,30566,30232,29916,30725,30075,186,9150,5000,20770,50,1,3725927,1127,0.00,0.00,12,0.20,0.00,0.00,118000,20240729,-74.36,27600,20250203,9.60,31650,-4.42,20250220,27600,9.60,20250203,118000,-74.36,20240729,27600,9.60,20250203,0.39,N,487570,5000,186 억,,131175,N,N,1,N,00,N
20250311,151323,57,100.00,KOSPI,,금융,N,N,N,N, ,N,30050,-500,5,-1.64,223506250,7482,173.15,30150,30350,29500,39700,21400,30550,29872.53,3.52,0,-1069,31216,30882,30566,30232,29916,30725,30075,186,9150,5000,20770,50,1,3725927,1120,0.00,0.00,12,0.20,0.00,0.00,118000,20240729,-74.53,27600,20250203,8.88,31650,-5.06,20250220,27600,8.88,20250203,118000,-74.53,20240729,27600,8.88,20250203,0.39,N,487570,5000,186 억,,131175,N,N,1,N,00,N
20250311,141328,57,100.00,KOSPI,,금융,N,N,N,N, ,N,30000,-550,5,-1.80,198927950,6665,154.25,30150,30350,29500,39700,21400,30550,29846.65,3.52,0,-1118,31216,30882,30566,30232,29916,30725,30075,186,9150,5000,20770,50,1,3725927,1118,0.00,0.00,12,0.18,0.00,0.00,118000,20240729,-74.58,27600,20250203,8.70,31650,-5.21,20250220,27600,8.70,20250203,118000,-74.58,20240729,27600,8.70,20250203,0.39,N,487570,5000,186 억,,131175,N,N,1,N,00,N
20250311,131325,57,100.00,KOSPI,,금융,N,N,N,N, ,N,29950,-600,5,-1.96,192512400,6451,149.29,30150,30350,29500,39700,21400,30550,29842.26,3.52,0,-1132,31216,30882,30566,30232,29916,30725,30075,186,9150,5000,20770,50,1,3725927,1116,0.00,0.00,12,0.17,0.00,0.00,118000,20240729,-74.62,27600,20250203,8.51,31650,-5.37,20250220,27600,8.51,20250203,118000,-74.62,20240729,27600,8.51,20250203,0.39,N,487570,5000,186 억,,131175,N,N,1,N,00,N
20250311,121322,57,100.00,KOSPI,,금융,N,N,N,N, ,N,29950,-600,5,-1.96,186072850,6236,144.32,30150,30350,29500,39700,21400,30550,29838.49,3.52,0,-1083,31216,30882,30566,30232,29916,30725,30075,186,9150,5000,20770,50,1,3725927,1116,0.00,0.00,12,0.17,0.00,0.00,118000,20240729,-74.62,27600,20250203,8.51,31650,-5.37,20250220,27600,8.51,20250203,118000,-74.62,20240729,27600,8.51,20250203,0.39,N,487570,5000,186 억,,131175,N,N,1,N,00,N
20250311,111322,57,100.00,KOSPI,,금융,N,N,N,N, ,N,29800,-750,5,-2.45,180808200,6060,140.25,30150,30350,29500,39700,21400,30550,29836.34,3.52,0,-991,31216,30882,30566,30232,29916,30725,30075,186,9150,5000,20770,50,1,3725927,1110,0.00,0.00,12,0.16,0.00,0.00,118000,20240729,-74.75,27600,20250203,7.97,31650,-5.85,20250220,27600,7.97,20250203,118000,-74.75,20240729,27600,7.97,20250203,0.39,N,487570,5000,186 억,,131175,N,N,1,N,00,N
20250311,101324,57,100.00,KOSPI,,금융,N,N,N,N, ,N,29800,-750,5,-2.45,137305000,4593,106.29,30150,30350,29550,39700,21400,30550,29894.40,3.52,0,-747,31216,30882,30566,30232,29916,30725,30075,186,9150,5000,20770,50,1,3725927,1110,0.00,0.00,12,0.12,0.00,0.00,118000,20240729,-74.75,27600,20250203,7.97,31650,-5.85,20250220,27600,7.97,20250203,118000,-74.75,20240729,27600,7.97,20250203,0.39,N,487570,5000,186 억,,131175,N,N,1,N,00,N
20250311,091326,57,100.00,KOSPI,,금융,N,N,N,N, ,N,30000,-550,5,-1.80,15966150,532,12.31,30150,30150,29900,39700,21400,30550,30011.56,3.52,0,13,31216,30882,30566,30232,29916,30725,30075,186,9150,5000,20770,50,1,3725927,1118,0.00,0.00,12,0.01,0.00,0.00,118000,20240729,-74.58,27600,20250203,8.70,31650,-5.21,20250220,27600,8.70,20250203,118000,-74.58,20240729,27600,8.70,20250203,0.39,N,487570,5000,186 억,,131175,N,N,1,N,00,N
20250310,161311,57,100.00,KOSPI,,금융,N,N,N,N, ,N,30550,-200,5,-0.65,131989225,4319,51.58,30600,30900,30250,39950,21550,30750,30560.14,3.52,0,-354,31983,31366,30833,30216,29683,31675,30525,186,9200,5000,20910,50,1,3725927,1138,0.00,0.00,12,0.12,0.00,0.00,118000,20240729,-74.11,27600,20250203,10.69,31650,-3.48,20250220,27600,10.69,20250203,118000,-74.11,20240729,27600,10.69,20250203,0.41,N,487570,5000,186 억,,130994,N,N,1,N,00,N
20250310,151321,57,100.00,KOSPI,,금융,N,N,N,N, ,N,30750,0,3,0.00,102570675,3358,40.10,30600,30900,30250,39950,21550,30750,30545.17,3.52,0,-503,31983,31366,30833,30216,29683,31675,30525,186,9200,5000,20910,50,1,3725927,1146,0.00,0.00,12,0.09,0.00,0.00,118000,20240729,-73.94,27600,20250203,11.41,31650,-2.84,20250220,27600,11.41,20250203,118000,-73.94,20240729,27600,11.41,20250203,0.41,N,487570,5000,186 억,,130994,N,N,0,N,00,N
20250310,141320,57,100.00,KOSPI,,금융,N,N,N,N, ,N,30700,-50,5,-0.16,90025225,2950,35.23,30600,30800,30250,39950,21550,30750,30517.03,3.52,0,-592,31983,31366,30833,30216,29683,31675,30525,186,9200,5000,20910,50,1,3725927,1144,0.00,0.00,12,0.08,0.00,0.00,118000,20240729,-73.98,27600,20250203,11.23,31650,-3.00,20250220,27600,11.23,20250203,118000,-73.98,20240729,27600,11.23,20250203,0.41,N,487570,5000,186 억,,130994,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 20250311 161321 57 100.00 KOSPI 금융 N N N N N 30250 -300 5 -0.98 224925300 7529 174.24 30150 30350 29500 39700 21400 30550 29874.53 3.52 0 -1077 31216 30882 30566 30232 29916 30725 30075 186 9150 5000 20770 50 1 3725927 1127 0.00 0.00 12 0.20 0.00 0.00 118000 20240729 -74.36 27600 20250203 9.60 31650 -4.42 20250220 27600 9.60 20250203 118000 -74.36 20240729 27600 9.60 20250203 0.39 N 487570 5000 186 억 131175 N N 1 N 00 N
3 20250311 151323 57 100.00 KOSPI 금융 N N N N N 30050 -500 5 -1.64 223506250 7482 173.15 30150 30350 29500 39700 21400 30550 29872.53 3.52 0 -1069 31216 30882 30566 30232 29916 30725 30075 186 9150 5000 20770 50 1 3725927 1120 0.00 0.00 12 0.20 0.00 0.00 118000 20240729 -74.53 27600 20250203 8.88 31650 -5.06 20250220 27600 8.88 20250203 118000 -74.53 20240729 27600 8.88 20250203 0.39 N 487570 5000 186 억 131175 N N 1 N 00 N
4 20250311 141328 57 100.00 KOSPI 금융 N N N N N 30000 -550 5 -1.80 198927950 6665 154.25 30150 30350 29500 39700 21400 30550 29846.65 3.52 0 -1118 31216 30882 30566 30232 29916 30725 30075 186 9150 5000 20770 50 1 3725927 1118 0.00 0.00 12 0.18 0.00 0.00 118000 20240729 -74.58 27600 20250203 8.70 31650 -5.21 20250220 27600 8.70 20250203 118000 -74.58 20240729 27600 8.70 20250203 0.39 N 487570 5000 186 억 131175 N N 1 N 00 N
5 20250311 131325 57 100.00 KOSPI 금융 N N N N N 29950 -600 5 -1.96 192512400 6451 149.29 30150 30350 29500 39700 21400 30550 29842.26 3.52 0 -1132 31216 30882 30566 30232 29916 30725 30075 186 9150 5000 20770 50 1 3725927 1116 0.00 0.00 12 0.17 0.00 0.00 118000 20240729 -74.62 27600 20250203 8.51 31650 -5.37 20250220 27600 8.51 20250203 118000 -74.62 20240729 27600 8.51 20250203 0.39 N 487570 5000 186 억 131175 N N 1 N 00 N
6 20250311 121322 57 100.00 KOSPI 금융 N N N N N 29950 -600 5 -1.96 186072850 6236 144.32 30150 30350 29500 39700 21400 30550 29838.49 3.52 0 -1083 31216 30882 30566 30232 29916 30725 30075 186 9150 5000 20770 50 1 3725927 1116 0.00 0.00 12 0.17 0.00 0.00 118000 20240729 -74.62 27600 20250203 8.51 31650 -5.37 20250220 27600 8.51 20250203 118000 -74.62 20240729 27600 8.51 20250203 0.39 N 487570 5000 186 억 131175 N N 1 N 00 N
7 20250311 111322 57 100.00 KOSPI 금융 N N N N N 29800 -750 5 -2.45 180808200 6060 140.25 30150 30350 29500 39700 21400 30550 29836.34 3.52 0 -991 31216 30882 30566 30232 29916 30725 30075 186 9150 5000 20770 50 1 3725927 1110 0.00 0.00 12 0.16 0.00 0.00 118000 20240729 -74.75 27600 20250203 7.97 31650 -5.85 20250220 27600 7.97 20250203 118000 -74.75 20240729 27600 7.97 20250203 0.39 N 487570 5000 186 억 131175 N N 1 N 00 N
8 20250311 101324 57 100.00 KOSPI 금융 N N N N N 29800 -750 5 -2.45 137305000 4593 106.29 30150 30350 29550 39700 21400 30550 29894.40 3.52 0 -747 31216 30882 30566 30232 29916 30725 30075 186 9150 5000 20770 50 1 3725927 1110 0.00 0.00 12 0.12 0.00 0.00 118000 20240729 -74.75 27600 20250203 7.97 31650 -5.85 20250220 27600 7.97 20250203 118000 -74.75 20240729 27600 7.97 20250203 0.39 N 487570 5000 186 억 131175 N N 1 N 00 N
9 20250311 091326 57 100.00 KOSPI 금융 N N N N N 30000 -550 5 -1.80 15966150 532 12.31 30150 30150 29900 39700 21400 30550 30011.56 3.52 0 13 31216 30882 30566 30232 29916 30725 30075 186 9150 5000 20770 50 1 3725927 1118 0.00 0.00 12 0.01 0.00 0.00 118000 20240729 -74.58 27600 20250203 8.70 31650 -5.21 20250220 27600 8.70 20250203 118000 -74.58 20240729 27600 8.70 20250203 0.39 N 487570 5000 186 억 131175 N N 1 N 00 N
10 20250310 161311 57 100.00 KOSPI 금융 N N N N N 30550 -200 5 -0.65 131989225 4319 51.58 30600 30900 30250 39950 21550 30750 30560.14 3.52 0 -354 31983 31366 30833 30216 29683 31675 30525 186 9200 5000 20910 50 1 3725927 1138 0.00 0.00 12 0.12 0.00 0.00 118000 20240729 -74.11 27600 20250203 10.69 31650 -3.48 20250220 27600 10.69 20250203 118000 -74.11 20240729 27600 10.69 20250203 0.41 N 487570 5000 186 억 130994 N N 1 N 00 N
11 20250310 151321 57 100.00 KOSPI 금융 N N N N N 30750 0 3 0.00 102570675 3358 40.10 30600 30900 30250 39950 21550 30750 30545.17 3.52 0 -503 31983 31366 30833 30216 29683 31675 30525 186 9200 5000 20910 50 1 3725927 1146 0.00 0.00 12 0.09 0.00 0.00 118000 20240729 -73.94 27600 20250203 11.41 31650 -2.84 20250220 27600 11.41 20250203 118000 -73.94 20240729 27600 11.41 20250203 0.41 N 487570 5000 186 억 130994 N N 0 N 00 N
12 20250310 141320 57 100.00 KOSPI 금융 N N N N N 30700 -50 5 -0.16 90025225 2950 35.23 30600 30800 30250 39950 21550 30750 30517.03 3.52 0 -592 31983 31366 30833 30216 29683 31675 30525 186 9200 5000 20910 50 1 3725927 1144 0.00 0.00 12 0.08 0.00 0.00 118000 20240729 -73.98 27600 20250203 11.23 31650 -3.00 20250220 27600 11.23 20250203 118000 -73.98 20240729 27600 11.23 20250203 0.41 N 487570 5000 186 억 130994 N N 0 N 00 N