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
000140/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
20250306,160103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8760,20,2,0.23,70029660,7995,100.24,8740,8800,8730,11360,6120,8740,8759.18,6.95,0,-1585,8833,8786,8753,8706,8673,8770,8690,1160,2620,5000,6460,10,1,23206765,2033,230.53,0.33,12,0.03,38.00,26682.00,10210,20241028,-14.20,8700,20250304,0.69,9210,-4.89,20250103,8700,0.69,20250304,10210,-14.20,20241028,8700,0.69,20250304,0.07,N,000140,5000,1160 억,,1612169,N,N,5,N,00,N
20250306,150102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8760,20,2,0.23,66320600,7571,94.92,8740,8800,8730,11360,6120,8740,8759.82,6.95,0,-1471,8833,8786,8753,8706,8673,8770,8690,1160,2620,5000,6460,10,1,23206765,2033,230.53,0.33,12,0.03,38.00,26682.00,10210,20241028,-14.20,8700,20250304,0.69,9210,-4.89,20250103,8700,0.69,20250304,10210,-14.20,20241028,8700,0.69,20250304,0.07,N,000140,5000,1160 억,,1612169,N,N,10,N,00,N
20250306,140103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8770,30,2,0.34,55937800,6387,80.08,8740,8800,8730,11360,6120,8740,8758.07,6.95,0,-685,8833,8786,8753,8706,8673,8770,8690,1160,2620,5000,6460,10,1,23206765,2035,230.79,0.33,12,0.03,38.00,26682.00,10210,20241028,-14.10,8700,20250304,0.80,9210,-4.78,20250103,8700,0.80,20250304,10210,-14.10,20241028,8700,0.80,20250304,0.07,N,000140,5000,1160 억,,1612169,N,N,10,N,00,N
20250306,130102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8770,30,2,0.34,40282570,4603,57.71,8740,8800,8730,11360,6120,8740,8751.37,6.95,0,-222,8833,8786,8753,8706,8673,8770,8690,1160,2620,5000,6460,10,1,23206765,2035,230.79,0.33,12,0.02,38.00,26682.00,10210,20241028,-14.10,8700,20250304,0.80,9210,-4.78,20250103,8700,0.80,20250304,10210,-14.10,20241028,8700,0.80,20250304,0.07,N,000140,5000,1160 억,,1612169,N,N,10,N,00,N
20250306,120103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8740,0,3,0.00,28137170,3215,40.31,8740,8800,8740,11360,6120,8740,8751.84,6.95,0,-16,8833,8786,8753,8706,8673,8770,8690,1160,2620,5000,6460,10,1,23206765,2028,230.00,0.33,12,0.01,38.00,26682.00,10210,20241028,-14.40,8700,20250304,0.46,9210,-5.10,20250103,8700,0.46,20250304,10210,-14.40,20241028,8700,0.46,20250304,0.07,N,000140,5000,1160 억,,1612169,N,N,10,N,00,N
20250306,110103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8740,0,3,0.00,25320800,2893,36.27,8740,8800,8740,11360,6120,8740,8752.44,6.95,0,180,8833,8786,8753,8706,8673,8770,8690,1160,2620,5000,6460,10,1,23206765,2028,230.00,0.33,12,0.01,38.00,26682.00,10210,20241028,-14.40,8700,20250304,0.46,9210,-5.10,20250103,8700,0.46,20250304,10210,-14.40,20241028,8700,0.46,20250304,0.07,N,000140,5000,1160 억,,1612169,N,N,10,N,00,N
20250306,100103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8760,20,2,0.23,7254000,828,10.38,8740,8800,8740,11360,6120,8740,8760.87,6.95,0,-204,8833,8786,8753,8706,8673,8770,8690,1160,2620,5000,6460,10,1,23206765,2033,230.53,0.33,12,0.00,38.00,26682.00,10210,20241028,-14.20,8700,20250304,0.69,9210,-4.89,20250103,8700,0.69,20250304,10210,-14.20,20241028,8700,0.69,20250304,0.07,N,000140,5000,1160 억,,1612169,N,N,10,N,00,N
20250306,090103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8740,0,3,0.00,1022580,117,1.47,8740,8740,8740,11360,6120,8740,8740.00,6.95,0,0,8833,8786,8753,8706,8673,8770,8690,1160,2620,5000,6460,10,1,23206765,2028,230.00,0.33,12,0.00,38.00,26682.00,10210,20241028,-14.40,8700,20250304,0.46,9210,-5.10,20250103,8700,0.46,20250304,10210,-14.40,20241028,8700,0.46,20250304,0.07,N,000140,5000,1160 억,,1612169,N,N,10,N,00,N
20250305,160103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8740,30,2,0.34,69665190,7976,89.23,8800,8800,8720,11320,6100,8710,8734.35,6.93,0,2669,8810,8760,8730,8680,8650,8745,8665,1160,2610,5000,6440,10,1,23206765,2028,230.00,0.33,12,0.03,38.00,26682.00,10210,20241028,-14.40,8700,20250304,0.46,9210,-5.10,20250103,8700,0.46,20250304,10210,-14.40,20241028,8700,0.46,20250304,0.07,N,000140,5000,1160 억,,1608688,N,N,10,N,00,N
20250305,150103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8760,50,2,0.57,64478350,7383,82.59,8800,8800,8720,11320,6100,8710,8733.35,6.93,0,2841,8810,8760,8730,8680,8650,8745,8665,1160,2610,5000,6440,10,1,23206765,2033,230.53,0.33,12,0.03,38.00,26682.00,10210,20241028,-14.20,8700,20250304,0.69,9210,-4.89,20250103,8700,0.69,20250304,10210,-14.20,20241028,8700,0.69,20250304,0.07,N,000140,5000,1160 억,,1608688,N,N,6,N,00,N
20250305,140102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8730,20,2,0.23,57441360,6578,73.59,8800,8800,8720,11320,6100,8710,8732.34,6.93,0,2594,8810,8760,8730,8680,8650,8745,8665,1160,2610,5000,6440,10,1,23206765,2026,229.74,0.33,12,0.03,38.00,26682.00,10210,20241028,-14.50,8700,20250304,0.34,9210,-5.21,20250103,8700,0.34,20250304,10210,-14.50,20241028,8700,0.34,20250304,0.07,N,000140,5000,1160 억,,1608688,N,N,6,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 160103 57 100.00 KOSPI 금융 N N N N N 8760 20 2 0.23 70029660 7995 100.24 8740 8800 8730 11360 6120 8740 8759.18 6.95 0 -1585 8833 8786 8753 8706 8673 8770 8690 1160 2620 5000 6460 10 1 23206765 2033 230.53 0.33 12 0.03 38.00 26682.00 10210 20241028 -14.20 8700 20250304 0.69 9210 -4.89 20250103 8700 0.69 20250304 10210 -14.20 20241028 8700 0.69 20250304 0.07 N 000140 5000 1160 억 1612169 N N 5 N 00 N
3 20250306 150102 57 100.00 KOSPI 금융 N N N N N 8760 20 2 0.23 66320600 7571 94.92 8740 8800 8730 11360 6120 8740 8759.82 6.95 0 -1471 8833 8786 8753 8706 8673 8770 8690 1160 2620 5000 6460 10 1 23206765 2033 230.53 0.33 12 0.03 38.00 26682.00 10210 20241028 -14.20 8700 20250304 0.69 9210 -4.89 20250103 8700 0.69 20250304 10210 -14.20 20241028 8700 0.69 20250304 0.07 N 000140 5000 1160 억 1612169 N N 10 N 00 N
4 20250306 140103 57 100.00 KOSPI 금융 N N N N N 8770 30 2 0.34 55937800 6387 80.08 8740 8800 8730 11360 6120 8740 8758.07 6.95 0 -685 8833 8786 8753 8706 8673 8770 8690 1160 2620 5000 6460 10 1 23206765 2035 230.79 0.33 12 0.03 38.00 26682.00 10210 20241028 -14.10 8700 20250304 0.80 9210 -4.78 20250103 8700 0.80 20250304 10210 -14.10 20241028 8700 0.80 20250304 0.07 N 000140 5000 1160 억 1612169 N N 10 N 00 N
5 20250306 130102 57 100.00 KOSPI 금융 N N N N N 8770 30 2 0.34 40282570 4603 57.71 8740 8800 8730 11360 6120 8740 8751.37 6.95 0 -222 8833 8786 8753 8706 8673 8770 8690 1160 2620 5000 6460 10 1 23206765 2035 230.79 0.33 12 0.02 38.00 26682.00 10210 20241028 -14.10 8700 20250304 0.80 9210 -4.78 20250103 8700 0.80 20250304 10210 -14.10 20241028 8700 0.80 20250304 0.07 N 000140 5000 1160 억 1612169 N N 10 N 00 N
6 20250306 120103 57 100.00 KOSPI 금융 N N N N N 8740 0 3 0.00 28137170 3215 40.31 8740 8800 8740 11360 6120 8740 8751.84 6.95 0 -16 8833 8786 8753 8706 8673 8770 8690 1160 2620 5000 6460 10 1 23206765 2028 230.00 0.33 12 0.01 38.00 26682.00 10210 20241028 -14.40 8700 20250304 0.46 9210 -5.10 20250103 8700 0.46 20250304 10210 -14.40 20241028 8700 0.46 20250304 0.07 N 000140 5000 1160 억 1612169 N N 10 N 00 N
7 20250306 110103 57 100.00 KOSPI 금융 N N N N N 8740 0 3 0.00 25320800 2893 36.27 8740 8800 8740 11360 6120 8740 8752.44 6.95 0 180 8833 8786 8753 8706 8673 8770 8690 1160 2620 5000 6460 10 1 23206765 2028 230.00 0.33 12 0.01 38.00 26682.00 10210 20241028 -14.40 8700 20250304 0.46 9210 -5.10 20250103 8700 0.46 20250304 10210 -14.40 20241028 8700 0.46 20250304 0.07 N 000140 5000 1160 억 1612169 N N 10 N 00 N
8 20250306 100103 57 100.00 KOSPI 금융 N N N N N 8760 20 2 0.23 7254000 828 10.38 8740 8800 8740 11360 6120 8740 8760.87 6.95 0 -204 8833 8786 8753 8706 8673 8770 8690 1160 2620 5000 6460 10 1 23206765 2033 230.53 0.33 12 0.00 38.00 26682.00 10210 20241028 -14.20 8700 20250304 0.69 9210 -4.89 20250103 8700 0.69 20250304 10210 -14.20 20241028 8700 0.69 20250304 0.07 N 000140 5000 1160 억 1612169 N N 10 N 00 N
9 20250306 090103 57 100.00 KOSPI 금융 N N N N N 8740 0 3 0.00 1022580 117 1.47 8740 8740 8740 11360 6120 8740 8740.00 6.95 0 0 8833 8786 8753 8706 8673 8770 8690 1160 2620 5000 6460 10 1 23206765 2028 230.00 0.33 12 0.00 38.00 26682.00 10210 20241028 -14.40 8700 20250304 0.46 9210 -5.10 20250103 8700 0.46 20250304 10210 -14.40 20241028 8700 0.46 20250304 0.07 N 000140 5000 1160 억 1612169 N N 10 N 00 N
10 20250305 160103 57 100.00 KOSPI 금융 N N N N N 8740 30 2 0.34 69665190 7976 89.23 8800 8800 8720 11320 6100 8710 8734.35 6.93 0 2669 8810 8760 8730 8680 8650 8745 8665 1160 2610 5000 6440 10 1 23206765 2028 230.00 0.33 12 0.03 38.00 26682.00 10210 20241028 -14.40 8700 20250304 0.46 9210 -5.10 20250103 8700 0.46 20250304 10210 -14.40 20241028 8700 0.46 20250304 0.07 N 000140 5000 1160 억 1608688 N N 10 N 00 N
11 20250305 150103 57 100.00 KOSPI 금융 N N N N N 8760 50 2 0.57 64478350 7383 82.59 8800 8800 8720 11320 6100 8710 8733.35 6.93 0 2841 8810 8760 8730 8680 8650 8745 8665 1160 2610 5000 6440 10 1 23206765 2033 230.53 0.33 12 0.03 38.00 26682.00 10210 20241028 -14.20 8700 20250304 0.69 9210 -4.89 20250103 8700 0.69 20250304 10210 -14.20 20241028 8700 0.69 20250304 0.07 N 000140 5000 1160 억 1608688 N N 6 N 00 N
12 20250305 140102 57 100.00 KOSPI 금융 N N N N N 8730 20 2 0.23 57441360 6578 73.59 8800 8800 8720 11320 6100 8710 8732.34 6.93 0 2594 8810 8760 8730 8680 8650 8745 8665 1160 2610 5000 6440 10 1 23206765 2026 229.74 0.33 12 0.03 38.00 26682.00 10210 20241028 -14.50 8700 20250304 0.34 9210 -5.21 20250103 8700 0.34 20250304 10210 -14.50 20241028 8700 0.34 20250304 0.07 N 000140 5000 1160 억 1608688 N N 6 N 00 N