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
000590/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
20250306,160108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72900,-600,5,-0.82,14403800,197,65.89,73000,73400,72900,95500,51500,73500,73116.84,2.65,0,-22,74500,74000,73400,72900,72300,74250,73150,58,22000,5000,52920,100,1,1154482,842,5.08,0.29,12,0.02,14362.00,250282.00,76200,20250218,-4.33,62000,20240417,17.58,76200,-4.33,20250218,65500,11.30,20250124,76200,-4.33,20250218,62000,17.58,20240417,0.05,N,000590,5000,57 억,,30552,N,N,0,N,00,N
20250306,150108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73100,-400,5,-0.54,11852100,162,54.18,73000,73400,73000,95500,51500,73500,73161.11,2.65,0,-21,74500,74000,73400,72900,72300,74250,73150,58,22000,5000,52920,100,1,1154482,844,5.09,0.29,12,0.01,14362.00,250282.00,76200,20250218,-4.07,62000,20240417,17.90,76200,-4.07,20250218,65500,11.60,20250124,76200,-4.07,20250218,62000,17.90,20240417,0.05,N,000590,5000,57 억,,30552,N,N,0,N,00,N
20250306,140108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73100,-400,5,-0.54,9296000,127,42.47,73000,73400,73000,95500,51500,73500,73196.85,2.65,0,3,74500,74000,73400,72900,72300,74250,73150,58,22000,5000,52920,100,1,1154482,844,5.09,0.29,12,0.01,14362.00,250282.00,76200,20250218,-4.07,62000,20240417,17.90,76200,-4.07,20250218,65500,11.60,20250124,76200,-4.07,20250218,62000,17.90,20240417,0.05,N,000590,5000,57 억,,30552,N,N,0,N,00,N
20250306,130108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73100,-400,5,-0.54,8638100,118,39.46,73000,73400,73000,95500,51500,73500,73204.24,2.65,0,3,74500,74000,73400,72900,72300,74250,73150,58,22000,5000,52920,100,1,1154482,844,5.09,0.29,12,0.01,14362.00,250282.00,76200,20250218,-4.07,62000,20240417,17.90,76200,-4.07,20250218,65500,11.60,20250124,76200,-4.07,20250218,62000,17.90,20240417,0.05,N,000590,5000,57 억,,30552,N,N,0,N,00,N
20250306,120108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73100,-400,5,-0.54,3362300,46,15.38,73000,73400,73000,95500,51500,73500,73093.48,2.65,0,3,74500,74000,73400,72900,72300,74250,73150,58,22000,5000,52920,100,1,1154482,844,5.09,0.29,12,0.00,14362.00,250282.00,76200,20250218,-4.07,62000,20240417,17.90,76200,-4.07,20250218,65500,11.60,20250124,76200,-4.07,20250218,62000,17.90,20240417,0.05,N,000590,5000,57 억,,30552,N,N,0,N,00,N
20250306,110108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73400,-100,5,-0.14,2338900,32,10.70,73000,73400,73000,95500,51500,73500,73090.62,2.65,0,2,74500,74000,73400,72900,72300,74250,73150,58,22000,5000,52920,100,1,1154482,847,5.11,0.29,12,0.00,14362.00,250282.00,76200,20250218,-3.67,62000,20240417,18.39,76200,-3.67,20250218,65500,12.06,20250124,76200,-3.67,20250218,62000,18.39,20240417,0.05,N,000590,5000,57 억,,30552,N,N,0,N,00,N
20250306,100108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73100,-400,5,-0.54,1022300,14,4.68,73000,73100,73000,95500,51500,73500,73021.43,2.65,0,2,74500,74000,73400,72900,72300,74250,73150,58,22000,5000,52920,100,1,1154482,844,5.09,0.29,12,0.00,14362.00,250282.00,76200,20250218,-4.07,62000,20240417,17.90,76200,-4.07,20250218,65500,11.60,20250124,76200,-4.07,20250218,62000,17.90,20240417,0.05,N,000590,5000,57 억,,30552,N,N,0,N,00,N
20250306,090108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73000,-500,5,-0.68,365000,5,1.67,73000,73000,73000,95500,51500,73500,73000.00,2.65,0,0,74500,74000,73400,72900,72300,74250,73150,58,22000,5000,52920,100,1,1154482,843,5.08,0.29,12,0.00,14362.00,250282.00,76200,20250218,-4.20,62000,20240417,17.74,76200,-4.20,20250218,65500,11.45,20250124,76200,-4.20,20250218,62000,17.74,20240417,0.05,N,000590,5000,57 억,,30552,N,N,0,N,00,N
20250305,160108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73500,100,2,0.14,21831200,298,72.86,73200,73900,72800,95400,51400,73400,73259.06,2.65,0,3,74466,73932,73366,72832,72266,74200,73100,58,22000,5000,52840,100,1,1154482,849,5.12,0.29,12,0.03,14362.00,250282.00,76200,20250218,-3.54,62000,20240417,18.55,76200,-3.54,20250218,65500,12.21,20250124,76200,-3.54,20250218,62000,18.55,20240417,0.01,N,000590,5000,57 억,,30550,N,N,0,N,00,N
20250305,150108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73200,-200,5,-0.27,21390200,292,71.39,73200,73900,72800,95400,51400,73400,73254.11,2.65,0,6,74466,73932,73366,72832,72266,74200,73100,58,22000,5000,52840,100,1,1154482,845,5.10,0.29,12,0.03,14362.00,250282.00,76200,20250218,-3.94,62000,20240417,18.06,76200,-3.94,20250218,65500,11.76,20250124,76200,-3.94,20250218,62000,18.06,20240417,0.01,N,000590,5000,57 억,,30550,N,N,0,N,00,N
20250305,140108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73100,-300,5,-0.41,16171200,221,54.03,73200,73900,72800,95400,51400,73400,73172.85,2.65,0,5,74466,73932,73366,72832,72266,74200,73100,58,22000,5000,52840,100,1,1154482,844,5.09,0.29,12,0.02,14362.00,250282.00,76200,20250218,-4.07,62000,20240417,17.90,76200,-4.07,20250218,65500,11.60,20250124,76200,-4.07,20250218,62000,17.90,20240417,0.01,N,000590,5000,57 억,,30550,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 20250306 160108 57 100.00 KOSPI 금융 N N N N N 72900 -600 5 -0.82 14403800 197 65.89 73000 73400 72900 95500 51500 73500 73116.84 2.65 0 -22 74500 74000 73400 72900 72300 74250 73150 58 22000 5000 52920 100 1 1154482 842 5.08 0.29 12 0.02 14362.00 250282.00 76200 20250218 -4.33 62000 20240417 17.58 76200 -4.33 20250218 65500 11.30 20250124 76200 -4.33 20250218 62000 17.58 20240417 0.05 N 000590 5000 57 억 30552 N N 0 N 00 N
3 20250306 150108 57 100.00 KOSPI 금융 N N N N N 73100 -400 5 -0.54 11852100 162 54.18 73000 73400 73000 95500 51500 73500 73161.11 2.65 0 -21 74500 74000 73400 72900 72300 74250 73150 58 22000 5000 52920 100 1 1154482 844 5.09 0.29 12 0.01 14362.00 250282.00 76200 20250218 -4.07 62000 20240417 17.90 76200 -4.07 20250218 65500 11.60 20250124 76200 -4.07 20250218 62000 17.90 20240417 0.05 N 000590 5000 57 억 30552 N N 0 N 00 N
4 20250306 140108 57 100.00 KOSPI 금융 N N N N N 73100 -400 5 -0.54 9296000 127 42.47 73000 73400 73000 95500 51500 73500 73196.85 2.65 0 3 74500 74000 73400 72900 72300 74250 73150 58 22000 5000 52920 100 1 1154482 844 5.09 0.29 12 0.01 14362.00 250282.00 76200 20250218 -4.07 62000 20240417 17.90 76200 -4.07 20250218 65500 11.60 20250124 76200 -4.07 20250218 62000 17.90 20240417 0.05 N 000590 5000 57 억 30552 N N 0 N 00 N
5 20250306 130108 57 100.00 KOSPI 금융 N N N N N 73100 -400 5 -0.54 8638100 118 39.46 73000 73400 73000 95500 51500 73500 73204.24 2.65 0 3 74500 74000 73400 72900 72300 74250 73150 58 22000 5000 52920 100 1 1154482 844 5.09 0.29 12 0.01 14362.00 250282.00 76200 20250218 -4.07 62000 20240417 17.90 76200 -4.07 20250218 65500 11.60 20250124 76200 -4.07 20250218 62000 17.90 20240417 0.05 N 000590 5000 57 억 30552 N N 0 N 00 N
6 20250306 120108 57 100.00 KOSPI 금융 N N N N N 73100 -400 5 -0.54 3362300 46 15.38 73000 73400 73000 95500 51500 73500 73093.48 2.65 0 3 74500 74000 73400 72900 72300 74250 73150 58 22000 5000 52920 100 1 1154482 844 5.09 0.29 12 0.00 14362.00 250282.00 76200 20250218 -4.07 62000 20240417 17.90 76200 -4.07 20250218 65500 11.60 20250124 76200 -4.07 20250218 62000 17.90 20240417 0.05 N 000590 5000 57 억 30552 N N 0 N 00 N
7 20250306 110108 57 100.00 KOSPI 금융 N N N N N 73400 -100 5 -0.14 2338900 32 10.70 73000 73400 73000 95500 51500 73500 73090.62 2.65 0 2 74500 74000 73400 72900 72300 74250 73150 58 22000 5000 52920 100 1 1154482 847 5.11 0.29 12 0.00 14362.00 250282.00 76200 20250218 -3.67 62000 20240417 18.39 76200 -3.67 20250218 65500 12.06 20250124 76200 -3.67 20250218 62000 18.39 20240417 0.05 N 000590 5000 57 억 30552 N N 0 N 00 N
8 20250306 100108 57 100.00 KOSPI 금융 N N N N N 73100 -400 5 -0.54 1022300 14 4.68 73000 73100 73000 95500 51500 73500 73021.43 2.65 0 2 74500 74000 73400 72900 72300 74250 73150 58 22000 5000 52920 100 1 1154482 844 5.09 0.29 12 0.00 14362.00 250282.00 76200 20250218 -4.07 62000 20240417 17.90 76200 -4.07 20250218 65500 11.60 20250124 76200 -4.07 20250218 62000 17.90 20240417 0.05 N 000590 5000 57 억 30552 N N 0 N 00 N
9 20250306 090108 57 100.00 KOSPI 금융 N N N N N 73000 -500 5 -0.68 365000 5 1.67 73000 73000 73000 95500 51500 73500 73000.00 2.65 0 0 74500 74000 73400 72900 72300 74250 73150 58 22000 5000 52920 100 1 1154482 843 5.08 0.29 12 0.00 14362.00 250282.00 76200 20250218 -4.20 62000 20240417 17.74 76200 -4.20 20250218 65500 11.45 20250124 76200 -4.20 20250218 62000 17.74 20240417 0.05 N 000590 5000 57 억 30552 N N 0 N 00 N
10 20250305 160108 57 100.00 KOSPI 금융 N N N N N 73500 100 2 0.14 21831200 298 72.86 73200 73900 72800 95400 51400 73400 73259.06 2.65 0 3 74466 73932 73366 72832 72266 74200 73100 58 22000 5000 52840 100 1 1154482 849 5.12 0.29 12 0.03 14362.00 250282.00 76200 20250218 -3.54 62000 20240417 18.55 76200 -3.54 20250218 65500 12.21 20250124 76200 -3.54 20250218 62000 18.55 20240417 0.01 N 000590 5000 57 억 30550 N N 0 N 00 N
11 20250305 150108 57 100.00 KOSPI 금융 N N N N N 73200 -200 5 -0.27 21390200 292 71.39 73200 73900 72800 95400 51400 73400 73254.11 2.65 0 6 74466 73932 73366 72832 72266 74200 73100 58 22000 5000 52840 100 1 1154482 845 5.10 0.29 12 0.03 14362.00 250282.00 76200 20250218 -3.94 62000 20240417 18.06 76200 -3.94 20250218 65500 11.76 20250124 76200 -3.94 20250218 62000 18.06 20240417 0.01 N 000590 5000 57 억 30550 N N 0 N 00 N
12 20250305 140108 57 100.00 KOSPI 금융 N N N N N 73100 -300 5 -0.41 16171200 221 54.03 73200 73900 72800 95400 51400 73400 73172.85 2.65 0 5 74466 73932 73366 72832 72266 74200 73100 58 22000 5000 52840 100 1 1154482 844 5.09 0.29 12 0.02 14362.00 250282.00 76200 20250218 -4.07 62000 20240417 17.90 76200 -4.07 20250218 65500 11.60 20250124 76200 -4.07 20250218 62000 17.90 20240417 0.01 N 000590 5000 57 억 30550 N N 0 N 00 N