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
001230/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
20250306,160116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7780,130,2,1.70,463332605,59542,177.43,7670,7880,7640,9940,5360,7650,7781.61,10.05,0,20102,7883,7766,7653,7536,7423,7825,7595,2711,2290,5000,5660,10,1,31800483,2474,1.80,0.15,12,0.19,4328.00,51560.00,9130,20240222,-14.79,6900,20250203,12.75,7880,-1.27,20250306,6900,12.75,20250203,8790,-11.49,20240516,6900,12.75,20250203,0.64,N,001230,5000,2710 억,,3197521,N,N,9,N,00,N
20250306,150115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7810,160,2,2.09,443381465,56983,169.80,7670,7880,7640,9940,5360,7650,7780.94,10.05,0,18638,7883,7766,7653,7536,7423,7825,7595,2711,2290,5000,5660,10,1,31800483,2484,1.80,0.15,12,0.18,4328.00,51560.00,9130,20240222,-14.46,6900,20250203,13.19,7880,-0.89,20250306,6900,13.19,20250203,8790,-11.15,20240516,6900,13.19,20250203,0.64,N,001230,5000,2710 억,,3197521,N,N,6,N,00,N
20250306,140116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7840,190,2,2.48,387313385,49808,148.42,7670,7880,7640,9940,5360,7650,7776.13,10.05,0,18195,7883,7766,7653,7536,7423,7825,7595,2711,2290,5000,5660,10,1,31800483,2493,1.81,0.15,12,0.16,4328.00,51560.00,9130,20240222,-14.13,6900,20250203,13.62,7880,-0.51,20250306,6900,13.62,20250203,8790,-10.81,20240516,6900,13.62,20250203,0.64,N,001230,5000,2710 억,,3197521,N,N,6,N,00,N
20250306,130116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7750,100,2,1.31,195081885,25257,75.26,7670,7780,7640,9940,5360,7650,7723.87,10.05,0,9055,7883,7766,7653,7536,7423,7825,7595,2711,2290,5000,5660,10,1,31800483,2465,1.79,0.15,12,0.08,4328.00,51560.00,9130,20240222,-15.12,6900,20250203,12.32,7790,-0.51,20250227,6900,12.32,20250203,8790,-11.83,20240516,6900,12.32,20250203,0.64,N,001230,5000,2710 억,,3197521,N,N,6,N,00,N
20250306,120116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7750,100,2,1.31,155102775,20107,59.92,7670,7760,7640,9940,5360,7650,7713.87,10.05,0,7253,7883,7766,7653,7536,7423,7825,7595,2711,2290,5000,5660,10,1,31800483,2465,1.79,0.15,12,0.06,4328.00,51560.00,9130,20240222,-15.12,6900,20250203,12.32,7790,-0.51,20250227,6900,12.32,20250203,8790,-11.83,20240516,6900,12.32,20250203,0.64,N,001230,5000,2710 억,,3197521,N,N,6,N,00,N
20250306,110116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7710,60,2,0.78,110792400,14383,42.86,7670,7740,7640,9940,5360,7650,7703.01,10.05,0,6157,7883,7766,7653,7536,7423,7825,7595,2711,2290,5000,5660,10,1,31800483,2452,1.78,0.15,12,0.05,4328.00,51560.00,9130,20240222,-15.55,6900,20250203,11.74,7790,-1.03,20250227,6900,11.74,20250203,8790,-12.29,20240516,6900,11.74,20250203,0.64,N,001230,5000,2710 억,,3197521,N,N,6,N,00,N
20250306,100116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7710,60,2,0.78,87656610,11380,33.91,7670,7740,7640,9940,5360,7650,7702.69,10.05,0,5382,7883,7766,7653,7536,7423,7825,7595,2711,2290,5000,5660,10,1,31800483,2452,1.78,0.15,12,0.04,4328.00,51560.00,9130,20240222,-15.55,6900,20250203,11.74,7790,-1.03,20250227,6900,11.74,20250203,8790,-12.29,20240516,6900,11.74,20250203,0.64,N,001230,5000,2710 억,,3197521,N,N,6,N,00,N
20250306,090116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7670,20,2,0.26,53690,7,0.02,7670,7670,7670,9940,5360,7650,7670.00,10.05,0,0,7883,7766,7653,7536,7423,7825,7595,2711,2290,5000,5660,10,1,31800483,2439,1.77,0.15,12,0.00,4328.00,51560.00,9130,20240222,-15.99,6900,20250203,11.16,7790,-1.54,20250227,6900,11.16,20250203,8790,-12.74,20240516,6900,11.16,20250203,0.64,N,001230,5000,2710 억,,3197521,N,N,6,N,00,N
20250305,160116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7650,70,2,0.92,256701110,33527,93.91,7580,7770,7540,9850,5310,7580,7656.82,10.02,0,10192,7720,7650,7550,7480,7380,7685,7515,2711,2270,5000,5600,10,1,31800483,2433,1.77,0.15,12,0.11,4328.00,51560.00,9130,20240222,-16.21,6900,20250203,10.87,7790,-1.80,20250227,6900,10.87,20250203,8790,-12.97,20240516,6900,10.87,20250203,0.64,N,001230,5000,2710 억,,3187146,N,N,6,N,00,N
20250305,150116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7700,120,2,1.58,228258140,29813,83.51,7580,7770,7540,9850,5310,7580,7656.33,10.02,0,9152,7720,7650,7550,7480,7380,7685,7515,2711,2270,5000,5600,10,1,31800483,2449,1.78,0.15,12,0.09,4328.00,51560.00,9130,20240222,-15.66,6900,20250203,11.59,7790,-1.16,20250227,6900,11.59,20250203,8790,-12.40,20240516,6900,11.59,20250203,0.64,N,001230,5000,2710 억,,3187146,N,N,4,N,00,N
20250305,140115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7660,80,2,1.06,209017015,27308,76.49,7580,7770,7540,9850,5310,7580,7654.06,10.02,0,7988,7720,7650,7550,7480,7380,7685,7515,2711,2270,5000,5600,10,1,31800483,2436,1.77,0.15,12,0.09,4328.00,51560.00,9130,20240222,-16.10,6900,20250203,11.01,7790,-1.67,20250227,6900,11.01,20250203,8790,-12.86,20240516,6900,11.01,20250203,0.64,N,001230,5000,2710 억,,3187146,N,N,4,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 160116 55 60.00 KOSPI 금융 N N N Y 60 N 7780 130 2 1.70 463332605 59542 177.43 7670 7880 7640 9940 5360 7650 7781.61 10.05 0 20102 7883 7766 7653 7536 7423 7825 7595 2711 2290 5000 5660 10 1 31800483 2474 1.80 0.15 12 0.19 4328.00 51560.00 9130 20240222 -14.79 6900 20250203 12.75 7880 -1.27 20250306 6900 12.75 20250203 8790 -11.49 20240516 6900 12.75 20250203 0.64 N 001230 5000 2710 억 3197521 N N 9 N 00 N
3 20250306 150115 55 60.00 KOSPI 금융 N N N Y 60 N 7810 160 2 2.09 443381465 56983 169.80 7670 7880 7640 9940 5360 7650 7780.94 10.05 0 18638 7883 7766 7653 7536 7423 7825 7595 2711 2290 5000 5660 10 1 31800483 2484 1.80 0.15 12 0.18 4328.00 51560.00 9130 20240222 -14.46 6900 20250203 13.19 7880 -0.89 20250306 6900 13.19 20250203 8790 -11.15 20240516 6900 13.19 20250203 0.64 N 001230 5000 2710 억 3197521 N N 6 N 00 N
4 20250306 140116 55 60.00 KOSPI 금융 N N N Y 60 N 7840 190 2 2.48 387313385 49808 148.42 7670 7880 7640 9940 5360 7650 7776.13 10.05 0 18195 7883 7766 7653 7536 7423 7825 7595 2711 2290 5000 5660 10 1 31800483 2493 1.81 0.15 12 0.16 4328.00 51560.00 9130 20240222 -14.13 6900 20250203 13.62 7880 -0.51 20250306 6900 13.62 20250203 8790 -10.81 20240516 6900 13.62 20250203 0.64 N 001230 5000 2710 억 3197521 N N 6 N 00 N
5 20250306 130116 55 60.00 KOSPI 금융 N N N Y 60 N 7750 100 2 1.31 195081885 25257 75.26 7670 7780 7640 9940 5360 7650 7723.87 10.05 0 9055 7883 7766 7653 7536 7423 7825 7595 2711 2290 5000 5660 10 1 31800483 2465 1.79 0.15 12 0.08 4328.00 51560.00 9130 20240222 -15.12 6900 20250203 12.32 7790 -0.51 20250227 6900 12.32 20250203 8790 -11.83 20240516 6900 12.32 20250203 0.64 N 001230 5000 2710 억 3197521 N N 6 N 00 N
6 20250306 120116 55 60.00 KOSPI 금융 N N N Y 60 N 7750 100 2 1.31 155102775 20107 59.92 7670 7760 7640 9940 5360 7650 7713.87 10.05 0 7253 7883 7766 7653 7536 7423 7825 7595 2711 2290 5000 5660 10 1 31800483 2465 1.79 0.15 12 0.06 4328.00 51560.00 9130 20240222 -15.12 6900 20250203 12.32 7790 -0.51 20250227 6900 12.32 20250203 8790 -11.83 20240516 6900 12.32 20250203 0.64 N 001230 5000 2710 억 3197521 N N 6 N 00 N
7 20250306 110116 55 60.00 KOSPI 금융 N N N Y 60 N 7710 60 2 0.78 110792400 14383 42.86 7670 7740 7640 9940 5360 7650 7703.01 10.05 0 6157 7883 7766 7653 7536 7423 7825 7595 2711 2290 5000 5660 10 1 31800483 2452 1.78 0.15 12 0.05 4328.00 51560.00 9130 20240222 -15.55 6900 20250203 11.74 7790 -1.03 20250227 6900 11.74 20250203 8790 -12.29 20240516 6900 11.74 20250203 0.64 N 001230 5000 2710 억 3197521 N N 6 N 00 N
8 20250306 100116 55 60.00 KOSPI 금융 N N N Y 60 N 7710 60 2 0.78 87656610 11380 33.91 7670 7740 7640 9940 5360 7650 7702.69 10.05 0 5382 7883 7766 7653 7536 7423 7825 7595 2711 2290 5000 5660 10 1 31800483 2452 1.78 0.15 12 0.04 4328.00 51560.00 9130 20240222 -15.55 6900 20250203 11.74 7790 -1.03 20250227 6900 11.74 20250203 8790 -12.29 20240516 6900 11.74 20250203 0.64 N 001230 5000 2710 억 3197521 N N 6 N 00 N
9 20250306 090116 55 60.00 KOSPI 금융 N N N Y 60 N 7670 20 2 0.26 53690 7 0.02 7670 7670 7670 9940 5360 7650 7670.00 10.05 0 0 7883 7766 7653 7536 7423 7825 7595 2711 2290 5000 5660 10 1 31800483 2439 1.77 0.15 12 0.00 4328.00 51560.00 9130 20240222 -15.99 6900 20250203 11.16 7790 -1.54 20250227 6900 11.16 20250203 8790 -12.74 20240516 6900 11.16 20250203 0.64 N 001230 5000 2710 억 3197521 N N 6 N 00 N
10 20250305 160116 55 60.00 KOSPI 금융 N N N Y 60 N 7650 70 2 0.92 256701110 33527 93.91 7580 7770 7540 9850 5310 7580 7656.82 10.02 0 10192 7720 7650 7550 7480 7380 7685 7515 2711 2270 5000 5600 10 1 31800483 2433 1.77 0.15 12 0.11 4328.00 51560.00 9130 20240222 -16.21 6900 20250203 10.87 7790 -1.80 20250227 6900 10.87 20250203 8790 -12.97 20240516 6900 10.87 20250203 0.64 N 001230 5000 2710 억 3187146 N N 6 N 00 N
11 20250305 150116 55 60.00 KOSPI 금융 N N N Y 60 N 7700 120 2 1.58 228258140 29813 83.51 7580 7770 7540 9850 5310 7580 7656.33 10.02 0 9152 7720 7650 7550 7480 7380 7685 7515 2711 2270 5000 5600 10 1 31800483 2449 1.78 0.15 12 0.09 4328.00 51560.00 9130 20240222 -15.66 6900 20250203 11.59 7790 -1.16 20250227 6900 11.59 20250203 8790 -12.40 20240516 6900 11.59 20250203 0.64 N 001230 5000 2710 억 3187146 N N 4 N 00 N
12 20250305 140115 55 60.00 KOSPI 금융 N N N Y 60 N 7660 80 2 1.06 209017015 27308 76.49 7580 7770 7540 9850 5310 7580 7654.06 10.02 0 7988 7720 7650 7550 7480 7380 7685 7515 2711 2270 5000 5600 10 1 31800483 2436 1.77 0.15 12 0.09 4328.00 51560.00 9130 20240222 -16.10 6900 20250203 11.01 7790 -1.67 20250227 6900 11.01 20250203 8790 -12.86 20240516 6900 11.01 20250203 0.64 N 001230 5000 2710 억 3187146 N N 4 N 00 N