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
012320/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
20250306,160254,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73800,-800,5,-1.07,655373950,8880,19.12,74600,75200,73400,96900,52300,74600,73803.28,3.01,0,-1763,78666,76632,74066,72032,69466,77650,73050,118,22300,5000,52220,100,1,2365023,1745,8.76,0.37,12,0.38,8420.00,199901.00,123900,20240325,-40.44,59700,20241209,23.62,76100,-3.02,20250305,61100,20.79,20250102,123900,-40.44,20240325,59700,23.62,20241209,3.39,N,012320,5000,118 억,,71118,N,N,2,N,00,N
20250306,150254,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73900,-700,5,-0.94,504823550,6836,14.72,74600,75200,73400,96900,52300,74600,73847.69,3.01,0,-1662,78666,76632,74066,72032,69466,77650,73050,118,22300,5000,52220,100,1,2365023,1748,8.78,0.37,12,0.29,8420.00,199901.00,123900,20240325,-40.36,59700,20241209,23.79,76100,-2.89,20250305,61100,20.95,20250102,123900,-40.36,20240325,59700,23.79,20241209,3.39,N,012320,5000,118 억,,71118,N,N,0,N,00,N
20250306,140254,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73900,-700,5,-0.94,426260250,5774,12.44,74600,75200,73400,96900,52300,74600,73823.95,3.01,0,-1648,78666,76632,74066,72032,69466,77650,73050,118,22300,5000,52220,100,1,2365023,1748,8.78,0.37,12,0.24,8420.00,199901.00,123900,20240325,-40.36,59700,20241209,23.79,76100,-2.89,20250305,61100,20.95,20250102,123900,-40.36,20240325,59700,23.79,20241209,3.39,N,012320,5000,118 억,,71118,N,N,0,N,00,N
20250306,130254,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73700,-900,5,-1.21,373506050,5060,10.90,74600,75200,73400,96900,52300,74600,73815.27,3.01,0,-1230,78666,76632,74066,72032,69466,77650,73050,118,22300,5000,52220,100,1,2365023,1743,8.75,0.37,12,0.21,8420.00,199901.00,123900,20240325,-40.52,59700,20241209,23.45,76100,-3.15,20250305,61100,20.62,20250102,123900,-40.52,20240325,59700,23.45,20241209,3.39,N,012320,5000,118 억,,71118,N,N,0,N,00,N
20250306,120254,57,100.00,KOSPI,,금융,N,N,N,N, ,N,74000,-600,5,-0.80,338831700,4589,9.88,74600,75200,73400,96900,52300,74600,73835.46,3.01,0,-1080,78666,76632,74066,72032,69466,77650,73050,118,22300,5000,52220,100,1,2365023,1750,8.79,0.37,12,0.19,8420.00,199901.00,123900,20240325,-40.27,59700,20241209,23.95,76100,-2.76,20250305,61100,21.11,20250102,123900,-40.27,20240325,59700,23.95,20241209,3.39,N,012320,5000,118 억,,71118,N,N,0,N,00,N
20250306,110253,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73700,-900,5,-1.21,304829900,4127,8.89,74600,75200,73400,96900,52300,74600,73862.17,3.01,0,-977,78666,76632,74066,72032,69466,77650,73050,118,22300,5000,52220,100,1,2365023,1743,8.75,0.37,12,0.17,8420.00,199901.00,123900,20240325,-40.52,59700,20241209,23.45,76100,-3.15,20250305,61100,20.62,20250102,123900,-40.52,20240325,59700,23.45,20241209,3.39,N,012320,5000,118 억,,71118,N,N,0,N,00,N
20250306,100254,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73800,-800,5,-1.07,202058550,2730,5.88,74600,75200,73400,96900,52300,74600,74013.91,3.01,0,-606,78666,76632,74066,72032,69466,77650,73050,118,22300,5000,52220,100,1,2365023,1745,8.76,0.37,12,0.12,8420.00,199901.00,123900,20240325,-40.44,59700,20241209,23.62,76100,-3.02,20250305,61100,20.79,20250102,123900,-40.44,20240325,59700,23.62,20241209,3.39,N,012320,5000,118 억,,71118,N,N,0,N,00,N
20250306,090256,57,100.00,KOSPI,,금융,N,N,N,N, ,N,74900,300,2,0.40,19973400,267,0.58,74600,75200,74000,96900,52300,74600,74807.52,3.01,0,-86,78666,76632,74066,72032,69466,77650,73050,118,22300,5000,52220,100,1,2365023,1771,8.90,0.37,12,0.01,8420.00,199901.00,123900,20240325,-39.55,59700,20241209,25.46,76100,-1.58,20250305,61100,22.59,20250102,123900,-39.55,20240325,59700,25.46,20241209,3.39,N,012320,5000,118 억,,71118,N,N,0,N,00,N
20250305,160252,57,100.00,KOSPI,,금융,N,N,N,N, ,N,74600,2500,2,3.47,3465459150,46236,641.45,71500,76100,71500,93700,50500,72100,74952.10,2.16,0,18783,73633,72866,71733,70966,69833,73250,71350,118,21600,5000,50470,100,1,2365023,1764,8.86,0.37,12,1.95,8420.00,199901.00,123900,20240325,-39.79,59700,20241209,24.96,76100,-1.97,20250305,61100,22.09,20250102,123900,-39.79,20240325,59700,24.96,20241209,3.36,N,012320,5000,118 억,,51148,N,N,0,N,00,N
20250305,150253,57,100.00,KOSPI,,금융,N,N,N,N, ,N,74800,2700,2,3.74,3406791350,45449,630.54,71500,76100,71500,93700,50500,72100,74958.55,2.16,0,18767,73633,72866,71733,70966,69833,73250,71350,118,21600,5000,50470,100,1,2365023,1769,8.88,0.37,12,1.92,8420.00,199901.00,123900,20240325,-39.63,59700,20241209,25.29,76100,-1.71,20250305,61100,22.42,20250102,123900,-39.63,20240325,59700,25.29,20241209,3.36,N,012320,5000,118 억,,51148,N,N,0,N,00,N
20250305,140251,57,100.00,KOSPI,,금융,N,N,N,N, ,N,75200,3100,2,4.30,3277149250,43714,606.47,71500,76100,71500,93700,50500,72100,74967.96,2.16,0,18657,73633,72866,71733,70966,69833,73250,71350,118,21600,5000,50470,100,1,2365023,1778,8.93,0.38,12,1.85,8420.00,199901.00,123900,20240325,-39.31,59700,20241209,25.96,76100,-1.18,20250305,61100,23.08,20250102,123900,-39.31,20240325,59700,25.96,20241209,3.36,N,012320,5000,118 억,,51148,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 160254 57 100.00 KOSPI 금융 N N N N N 73800 -800 5 -1.07 655373950 8880 19.12 74600 75200 73400 96900 52300 74600 73803.28 3.01 0 -1763 78666 76632 74066 72032 69466 77650 73050 118 22300 5000 52220 100 1 2365023 1745 8.76 0.37 12 0.38 8420.00 199901.00 123900 20240325 -40.44 59700 20241209 23.62 76100 -3.02 20250305 61100 20.79 20250102 123900 -40.44 20240325 59700 23.62 20241209 3.39 N 012320 5000 118 억 71118 N N 2 N 00 N
3 20250306 150254 57 100.00 KOSPI 금융 N N N N N 73900 -700 5 -0.94 504823550 6836 14.72 74600 75200 73400 96900 52300 74600 73847.69 3.01 0 -1662 78666 76632 74066 72032 69466 77650 73050 118 22300 5000 52220 100 1 2365023 1748 8.78 0.37 12 0.29 8420.00 199901.00 123900 20240325 -40.36 59700 20241209 23.79 76100 -2.89 20250305 61100 20.95 20250102 123900 -40.36 20240325 59700 23.79 20241209 3.39 N 012320 5000 118 억 71118 N N 0 N 00 N
4 20250306 140254 57 100.00 KOSPI 금융 N N N N N 73900 -700 5 -0.94 426260250 5774 12.44 74600 75200 73400 96900 52300 74600 73823.95 3.01 0 -1648 78666 76632 74066 72032 69466 77650 73050 118 22300 5000 52220 100 1 2365023 1748 8.78 0.37 12 0.24 8420.00 199901.00 123900 20240325 -40.36 59700 20241209 23.79 76100 -2.89 20250305 61100 20.95 20250102 123900 -40.36 20240325 59700 23.79 20241209 3.39 N 012320 5000 118 억 71118 N N 0 N 00 N
5 20250306 130254 57 100.00 KOSPI 금융 N N N N N 73700 -900 5 -1.21 373506050 5060 10.90 74600 75200 73400 96900 52300 74600 73815.27 3.01 0 -1230 78666 76632 74066 72032 69466 77650 73050 118 22300 5000 52220 100 1 2365023 1743 8.75 0.37 12 0.21 8420.00 199901.00 123900 20240325 -40.52 59700 20241209 23.45 76100 -3.15 20250305 61100 20.62 20250102 123900 -40.52 20240325 59700 23.45 20241209 3.39 N 012320 5000 118 억 71118 N N 0 N 00 N
6 20250306 120254 57 100.00 KOSPI 금융 N N N N N 74000 -600 5 -0.80 338831700 4589 9.88 74600 75200 73400 96900 52300 74600 73835.46 3.01 0 -1080 78666 76632 74066 72032 69466 77650 73050 118 22300 5000 52220 100 1 2365023 1750 8.79 0.37 12 0.19 8420.00 199901.00 123900 20240325 -40.27 59700 20241209 23.95 76100 -2.76 20250305 61100 21.11 20250102 123900 -40.27 20240325 59700 23.95 20241209 3.39 N 012320 5000 118 억 71118 N N 0 N 00 N
7 20250306 110253 57 100.00 KOSPI 금융 N N N N N 73700 -900 5 -1.21 304829900 4127 8.89 74600 75200 73400 96900 52300 74600 73862.17 3.01 0 -977 78666 76632 74066 72032 69466 77650 73050 118 22300 5000 52220 100 1 2365023 1743 8.75 0.37 12 0.17 8420.00 199901.00 123900 20240325 -40.52 59700 20241209 23.45 76100 -3.15 20250305 61100 20.62 20250102 123900 -40.52 20240325 59700 23.45 20241209 3.39 N 012320 5000 118 억 71118 N N 0 N 00 N
8 20250306 100254 57 100.00 KOSPI 금융 N N N N N 73800 -800 5 -1.07 202058550 2730 5.88 74600 75200 73400 96900 52300 74600 74013.91 3.01 0 -606 78666 76632 74066 72032 69466 77650 73050 118 22300 5000 52220 100 1 2365023 1745 8.76 0.37 12 0.12 8420.00 199901.00 123900 20240325 -40.44 59700 20241209 23.62 76100 -3.02 20250305 61100 20.79 20250102 123900 -40.44 20240325 59700 23.62 20241209 3.39 N 012320 5000 118 억 71118 N N 0 N 00 N
9 20250306 090256 57 100.00 KOSPI 금융 N N N N N 74900 300 2 0.40 19973400 267 0.58 74600 75200 74000 96900 52300 74600 74807.52 3.01 0 -86 78666 76632 74066 72032 69466 77650 73050 118 22300 5000 52220 100 1 2365023 1771 8.90 0.37 12 0.01 8420.00 199901.00 123900 20240325 -39.55 59700 20241209 25.46 76100 -1.58 20250305 61100 22.59 20250102 123900 -39.55 20240325 59700 25.46 20241209 3.39 N 012320 5000 118 억 71118 N N 0 N 00 N
10 20250305 160252 57 100.00 KOSPI 금융 N N N N N 74600 2500 2 3.47 3465459150 46236 641.45 71500 76100 71500 93700 50500 72100 74952.10 2.16 0 18783 73633 72866 71733 70966 69833 73250 71350 118 21600 5000 50470 100 1 2365023 1764 8.86 0.37 12 1.95 8420.00 199901.00 123900 20240325 -39.79 59700 20241209 24.96 76100 -1.97 20250305 61100 22.09 20250102 123900 -39.79 20240325 59700 24.96 20241209 3.36 N 012320 5000 118 억 51148 N N 0 N 00 N
11 20250305 150253 57 100.00 KOSPI 금융 N N N N N 74800 2700 2 3.74 3406791350 45449 630.54 71500 76100 71500 93700 50500 72100 74958.55 2.16 0 18767 73633 72866 71733 70966 69833 73250 71350 118 21600 5000 50470 100 1 2365023 1769 8.88 0.37 12 1.92 8420.00 199901.00 123900 20240325 -39.63 59700 20241209 25.29 76100 -1.71 20250305 61100 22.42 20250102 123900 -39.63 20240325 59700 25.29 20241209 3.36 N 012320 5000 118 억 51148 N N 0 N 00 N
12 20250305 140251 57 100.00 KOSPI 금융 N N N N N 75200 3100 2 4.30 3277149250 43714 606.47 71500 76100 71500 93700 50500 72100 74967.96 2.16 0 18657 73633 72866 71733 70966 69833 73250 71350 118 21600 5000 50470 100 1 2365023 1778 8.93 0.38 12 1.85 8420.00 199901.00 123900 20240325 -39.31 59700 20241209 25.96 76100 -1.18 20250305 61100 23.08 20250102 123900 -39.31 20240325 59700 25.96 20241209 3.36 N 012320 5000 118 억 51148 N N 0 N 00 N