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
004800/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
20250306,160157,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,47500,300,2,0.64,599191575,12701,57.71,47200,47500,46750,61300,33050,47200,47176.72,6.93,0,624,48133,47666,46833,46366,45533,47900,46600,867,14100,5000,29260,50,1,16740407,7952,15833.33,0.40,12,0.08,3.00,118968.00,55100,20241217,-13.79,38950,20240805,21.95,49150,-3.36,20250220,44450,6.86,20250203,69900,-32.05,20240527,38950,21.95,20240805,0.10,N,004800,5000,867 억,,1160507,N,N,3,N,00,N
20250306,150157,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,47250,50,2,0.11,452014275,9589,43.57,47200,47350,46750,61300,33050,47200,47138.83,6.93,0,587,48133,47666,46833,46366,45533,47900,46600,867,14100,5000,29260,50,1,16740407,7910,15750.00,0.40,12,0.06,3.00,118968.00,55100,20241217,-14.25,38950,20240805,21.31,49150,-3.87,20250220,44450,6.30,20250203,69900,-32.40,20240527,38950,21.31,20240805,0.10,N,004800,5000,867 억,,1160507,N,N,4,N,00,N
20250306,140157,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,47050,-150,5,-0.32,330717825,7005,31.83,47200,47350,46750,61300,33050,47200,47211.68,6.93,0,-641,48133,47666,46833,46366,45533,47900,46600,867,14100,5000,29260,50,1,16740407,7876,15683.33,0.40,12,0.04,3.00,118968.00,55100,20241217,-14.61,38950,20240805,20.80,49150,-4.27,20250220,44450,5.85,20250203,69900,-32.69,20240527,38950,20.80,20240805,0.10,N,004800,5000,867 억,,1160507,N,N,4,N,00,N
20250306,130156,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,47250,50,2,0.11,220854775,4676,21.24,47200,47350,46750,61300,33050,47200,47231.56,6.93,0,108,48133,47666,46833,46366,45533,47900,46600,867,14100,5000,29260,50,1,16740407,7910,15750.00,0.40,12,0.03,3.00,118968.00,55100,20241217,-14.25,38950,20240805,21.31,49150,-3.87,20250220,44450,6.30,20250203,69900,-32.40,20240527,38950,21.31,20240805,0.10,N,004800,5000,867 억,,1160507,N,N,4,N,00,N
20250306,120157,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,47250,50,2,0.11,185154025,3920,17.81,47200,47350,46750,61300,33050,47200,47233.17,6.93,0,-51,48133,47666,46833,46366,45533,47900,46600,867,14100,5000,29260,50,1,16740407,7910,15750.00,0.40,12,0.02,3.00,118968.00,55100,20241217,-14.25,38950,20240805,21.31,49150,-3.87,20250220,44450,6.30,20250203,69900,-32.40,20240527,38950,21.31,20240805,0.10,N,004800,5000,867 억,,1160507,N,N,4,N,00,N
20250306,110156,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,47250,50,2,0.11,138933475,2942,13.37,47200,47350,46750,61300,33050,47200,47224.16,6.93,0,-350,48133,47666,46833,46366,45533,47900,46600,867,14100,5000,29260,50,1,16740407,7910,15750.00,0.40,12,0.02,3.00,118968.00,55100,20241217,-14.25,38950,20240805,21.31,49150,-3.87,20250220,44450,6.30,20250203,69900,-32.40,20240527,38950,21.31,20240805,0.10,N,004800,5000,867 억,,1160507,N,N,4,N,00,N
20250306,100157,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,47250,50,2,0.11,85925300,1820,8.27,47200,47350,46750,61300,33050,47200,47211.70,6.93,0,-333,48133,47666,46833,46366,45533,47900,46600,867,14100,5000,29260,50,1,16740407,7910,15750.00,0.40,12,0.01,3.00,118968.00,55100,20241217,-14.25,38950,20240805,21.31,49150,-3.87,20250220,44450,6.30,20250203,69900,-32.40,20240527,38950,21.31,20240805,0.10,N,004800,5000,867 억,,1160507,N,N,4,N,00,N
20250306,090157,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,46750,-450,5,-0.95,9750350,207,0.94,47200,47200,46750,61300,33050,47200,47103.14,6.93,0,18,48133,47666,46833,46366,45533,47900,46600,867,14100,5000,29260,50,1,16740407,7826,15583.33,0.39,12,0.00,3.00,118968.00,55100,20241217,-15.15,38950,20240805,20.03,49150,-4.88,20250220,44450,5.17,20250203,69900,-33.12,20240527,38950,20.03,20240805,0.10,N,004800,5000,867 억,,1160507,N,N,4,N,00,N
20250305,160156,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,47200,1300,2,2.83,1028289175,22001,120.06,46300,47300,46000,59600,32150,45900,46738.29,6.89,0,5082,47566,46732,46316,45482,45066,46525,45275,867,13700,5000,28450,50,1,16740407,7901,15733.33,0.40,12,0.13,3.00,118968.00,55100,20241217,-14.34,38950,20240805,21.18,49150,-3.97,20250220,44450,6.19,20250203,69900,-32.47,20240527,38950,21.18,20240805,0.10,N,004800,5000,867 억,,1153583,N,N,4,N,00,N
20250305,150157,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,47050,1150,2,2.51,937600275,20073,109.54,46300,47300,46000,59600,32150,45900,46709.52,6.89,0,4994,47566,46732,46316,45482,45066,46525,45275,867,13700,5000,28450,50,1,16740407,7876,15683.33,0.40,12,0.12,3.00,118968.00,55100,20241217,-14.61,38950,20240805,20.80,49150,-4.27,20250220,44450,5.85,20250203,69900,-32.69,20240527,38950,20.80,20240805,0.10,N,004800,5000,867 억,,1153583,N,N,947,N,00,N
20250305,140156,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,47100,1200,2,2.61,734346500,15764,86.02,46300,47250,46000,59600,32150,45900,46583.77,6.89,0,6311,47566,46732,46316,45482,45066,46525,45275,867,13700,5000,28450,50,1,16740407,7885,15700.00,0.40,12,0.09,3.00,118968.00,55100,20241217,-14.52,38950,20240805,20.92,49150,-4.17,20250220,44450,5.96,20250203,69900,-32.62,20240527,38950,20.92,20240805,0.10,N,004800,5000,867 억,,1153583,N,N,947,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 160157 55 60.00 KOSPI 금융 N N N Y 60 N 47500 300 2 0.64 599191575 12701 57.71 47200 47500 46750 61300 33050 47200 47176.72 6.93 0 624 48133 47666 46833 46366 45533 47900 46600 867 14100 5000 29260 50 1 16740407 7952 15833.33 0.40 12 0.08 3.00 118968.00 55100 20241217 -13.79 38950 20240805 21.95 49150 -3.36 20250220 44450 6.86 20250203 69900 -32.05 20240527 38950 21.95 20240805 0.10 N 004800 5000 867 억 1160507 N N 3 N 00 N
3 20250306 150157 55 60.00 KOSPI 금융 N N N Y 60 N 47250 50 2 0.11 452014275 9589 43.57 47200 47350 46750 61300 33050 47200 47138.83 6.93 0 587 48133 47666 46833 46366 45533 47900 46600 867 14100 5000 29260 50 1 16740407 7910 15750.00 0.40 12 0.06 3.00 118968.00 55100 20241217 -14.25 38950 20240805 21.31 49150 -3.87 20250220 44450 6.30 20250203 69900 -32.40 20240527 38950 21.31 20240805 0.10 N 004800 5000 867 억 1160507 N N 4 N 00 N
4 20250306 140157 55 60.00 KOSPI 금융 N N N Y 60 N 47050 -150 5 -0.32 330717825 7005 31.83 47200 47350 46750 61300 33050 47200 47211.68 6.93 0 -641 48133 47666 46833 46366 45533 47900 46600 867 14100 5000 29260 50 1 16740407 7876 15683.33 0.40 12 0.04 3.00 118968.00 55100 20241217 -14.61 38950 20240805 20.80 49150 -4.27 20250220 44450 5.85 20250203 69900 -32.69 20240527 38950 20.80 20240805 0.10 N 004800 5000 867 억 1160507 N N 4 N 00 N
5 20250306 130156 55 60.00 KOSPI 금융 N N N Y 60 N 47250 50 2 0.11 220854775 4676 21.24 47200 47350 46750 61300 33050 47200 47231.56 6.93 0 108 48133 47666 46833 46366 45533 47900 46600 867 14100 5000 29260 50 1 16740407 7910 15750.00 0.40 12 0.03 3.00 118968.00 55100 20241217 -14.25 38950 20240805 21.31 49150 -3.87 20250220 44450 6.30 20250203 69900 -32.40 20240527 38950 21.31 20240805 0.10 N 004800 5000 867 억 1160507 N N 4 N 00 N
6 20250306 120157 55 60.00 KOSPI 금융 N N N Y 60 N 47250 50 2 0.11 185154025 3920 17.81 47200 47350 46750 61300 33050 47200 47233.17 6.93 0 -51 48133 47666 46833 46366 45533 47900 46600 867 14100 5000 29260 50 1 16740407 7910 15750.00 0.40 12 0.02 3.00 118968.00 55100 20241217 -14.25 38950 20240805 21.31 49150 -3.87 20250220 44450 6.30 20250203 69900 -32.40 20240527 38950 21.31 20240805 0.10 N 004800 5000 867 억 1160507 N N 4 N 00 N
7 20250306 110156 55 60.00 KOSPI 금융 N N N Y 60 N 47250 50 2 0.11 138933475 2942 13.37 47200 47350 46750 61300 33050 47200 47224.16 6.93 0 -350 48133 47666 46833 46366 45533 47900 46600 867 14100 5000 29260 50 1 16740407 7910 15750.00 0.40 12 0.02 3.00 118968.00 55100 20241217 -14.25 38950 20240805 21.31 49150 -3.87 20250220 44450 6.30 20250203 69900 -32.40 20240527 38950 21.31 20240805 0.10 N 004800 5000 867 억 1160507 N N 4 N 00 N
8 20250306 100157 55 60.00 KOSPI 금융 N N N Y 60 N 47250 50 2 0.11 85925300 1820 8.27 47200 47350 46750 61300 33050 47200 47211.70 6.93 0 -333 48133 47666 46833 46366 45533 47900 46600 867 14100 5000 29260 50 1 16740407 7910 15750.00 0.40 12 0.01 3.00 118968.00 55100 20241217 -14.25 38950 20240805 21.31 49150 -3.87 20250220 44450 6.30 20250203 69900 -32.40 20240527 38950 21.31 20240805 0.10 N 004800 5000 867 억 1160507 N N 4 N 00 N
9 20250306 090157 55 60.00 KOSPI 금융 N N N Y 60 N 46750 -450 5 -0.95 9750350 207 0.94 47200 47200 46750 61300 33050 47200 47103.14 6.93 0 18 48133 47666 46833 46366 45533 47900 46600 867 14100 5000 29260 50 1 16740407 7826 15583.33 0.39 12 0.00 3.00 118968.00 55100 20241217 -15.15 38950 20240805 20.03 49150 -4.88 20250220 44450 5.17 20250203 69900 -33.12 20240527 38950 20.03 20240805 0.10 N 004800 5000 867 억 1160507 N N 4 N 00 N
10 20250305 160156 55 60.00 KOSPI 금융 N N N Y 60 N 47200 1300 2 2.83 1028289175 22001 120.06 46300 47300 46000 59600 32150 45900 46738.29 6.89 0 5082 47566 46732 46316 45482 45066 46525 45275 867 13700 5000 28450 50 1 16740407 7901 15733.33 0.40 12 0.13 3.00 118968.00 55100 20241217 -14.34 38950 20240805 21.18 49150 -3.97 20250220 44450 6.19 20250203 69900 -32.47 20240527 38950 21.18 20240805 0.10 N 004800 5000 867 억 1153583 N N 4 N 00 N
11 20250305 150157 55 60.00 KOSPI 금융 N N N Y 60 N 47050 1150 2 2.51 937600275 20073 109.54 46300 47300 46000 59600 32150 45900 46709.52 6.89 0 4994 47566 46732 46316 45482 45066 46525 45275 867 13700 5000 28450 50 1 16740407 7876 15683.33 0.40 12 0.12 3.00 118968.00 55100 20241217 -14.61 38950 20240805 20.80 49150 -4.27 20250220 44450 5.85 20250203 69900 -32.69 20240527 38950 20.80 20240805 0.10 N 004800 5000 867 억 1153583 N N 947 N 00 N
12 20250305 140156 55 60.00 KOSPI 금융 N N N Y 60 N 47100 1200 2 2.61 734346500 15764 86.02 46300 47250 46000 59600 32150 45900 46583.77 6.89 0 6311 47566 46732 46316 45482 45066 46525 45275 867 13700 5000 28450 50 1 16740407 7885 15700.00 0.40 12 0.09 3.00 118968.00 55100 20241217 -14.52 38950 20240805 20.92 49150 -4.17 20250220 44450 5.96 20250203 69900 -32.62 20240527 38950 20.92 20240805 0.10 N 004800 5000 867 억 1153583 N N 947 N 00 N