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
044820/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
20250306,160453,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9630,140,2,1.48,182530970,18988,452.10,9485,9650,9480,12330,6650,9490,9612.96,3.61,0,-453,9750,9620,9500,9370,9250,9685,9435,48,2840,500,6830,10,1,9603921,925,10.20,0.40,12,0.20,944.00,24191.00,10490,20240527,-8.20,8250,20241112,16.73,9650,-0.21,20250306,8370,15.05,20250114,10490,-8.20,20240527,8250,16.73,20241112,0.28,N,044820,500,48 억,,347045,N,N,3,N,00,N
20250306,150453,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9570,80,2,0.84,179756550,18699,445.21,9485,9650,9480,12330,6650,9490,9613.16,3.61,0,-382,9750,9620,9500,9370,9250,9685,9435,48,2840,500,6830,10,1,9603921,919,10.14,0.40,12,0.19,944.00,24191.00,10490,20240527,-8.77,8250,20241112,16.00,9650,-0.83,20250306,8370,14.34,20250114,10490,-8.77,20240527,8250,16.00,20241112,0.28,N,044820,500,48 억,,347045,N,N,3,N,00,N
20250306,140452,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9640,150,2,1.58,164880830,17155,408.45,9485,9650,9480,12330,6650,9490,9611.24,3.61,0,19,9750,9620,9500,9370,9250,9685,9435,48,2840,500,6830,10,1,9603921,926,10.21,0.40,12,0.18,944.00,24191.00,10490,20240527,-8.10,8250,20241112,16.85,9650,-0.10,20250306,8370,15.17,20250114,10490,-8.10,20240527,8250,16.85,20241112,0.28,N,044820,500,48 억,,347045,N,N,3,N,00,N
20250306,130452,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9650,160,2,1.69,137192880,14283,340.07,9485,9650,9480,12330,6650,9490,9605.33,3.61,0,150,9750,9620,9500,9370,9250,9685,9435,48,2840,500,6830,10,1,9603921,927,10.22,0.40,12,0.15,944.00,24191.00,10490,20240527,-8.01,8250,20241112,16.97,9650,0.00,20250306,8370,15.29,20250114,10490,-8.01,20240527,8250,16.97,20241112,0.28,N,044820,500,48 억,,347045,N,N,3,N,00,N
20250306,120453,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9640,150,2,1.58,108825810,11342,270.05,9485,9650,9480,12330,6650,9490,9594.94,3.61,0,147,9750,9620,9500,9370,9250,9685,9435,48,2840,500,6830,10,1,9603921,926,10.21,0.40,12,0.12,944.00,24191.00,10490,20240527,-8.10,8250,20241112,16.85,9650,-0.10,20250306,8370,15.17,20250114,10490,-8.10,20240527,8250,16.85,20241112,0.28,N,044820,500,48 억,,347045,N,N,3,N,00,N
20250306,110451,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9630,140,2,1.48,80508520,8404,200.10,9485,9640,9480,12330,6650,9490,9579.79,3.61,0,146,9750,9620,9500,9370,9250,9685,9435,48,2840,500,6830,10,1,9603921,925,10.20,0.40,12,0.09,944.00,24191.00,10490,20240527,-8.20,8250,20241112,16.73,9640,0.00,20250304,8370,15.05,20250114,10490,-8.20,20240527,8250,16.73,20241112,0.28,N,044820,500,48 억,,347045,N,N,3,N,00,N
20250306,100452,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9600,110,2,1.16,45783990,4791,114.07,9485,9640,9480,12330,6650,9490,9556.25,3.61,0,143,9750,9620,9500,9370,9250,9685,9435,48,2840,500,6830,10,1,9603921,922,10.17,0.40,12,0.05,944.00,24191.00,10490,20240527,-8.48,8250,20241112,16.36,9640,0.00,20250304,8370,14.70,20250114,10490,-8.48,20240527,8250,16.36,20241112,0.28,N,044820,500,48 억,,347045,N,N,3,N,00,N
20250306,090455,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9490,0,3,0.00,0,0,0.00,0,0,0,12330,6650,9490,0.00,3.61,0,0,9750,9620,9500,9370,9250,9685,9435,48,2840,500,6830,10,1,9603921,911,10.05,0.39,12,0.00,944.00,24191.00,10490,20240527,-9.53,8250,20241112,15.03,9640,-1.56,20250304,8370,13.38,20250114,10490,-9.53,20240527,8250,15.03,20241112,0.28,N,044820,500,48 억,,347045,N,N,3,N,00,N
20250305,160448,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9490,90,2,0.96,39833745,4200,199.52,9380,9630,9380,12220,6580,9400,9484.23,3.61,0,-395,9793,9596,9443,9246,9093,9520,9170,48,2820,500,6760,10,1,9603921,911,10.05,0.39,12,0.04,944.00,24191.00,10490,20240527,-9.53,8250,20241112,15.03,9640,-1.56,20250304,8370,13.38,20250114,10490,-9.53,20240527,8250,15.03,20241112,0.25,N,044820,500,48 억,,347070,N,N,3,N,00,N
20250305,150450,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9440,40,2,0.43,38687515,4079,193.78,9380,9630,9380,12220,6580,9400,9484.56,3.61,0,-383,9793,9596,9443,9246,9093,9520,9170,48,2820,500,6760,10,1,9603921,907,10.00,0.39,12,0.04,944.00,24191.00,10490,20240527,-10.01,8250,20241112,14.42,9640,-2.07,20250304,8370,12.78,20250114,10490,-10.01,20240527,8250,14.42,20241112,0.25,N,044820,500,48 억,,347070,N,N,1,N,00,N
20250305,140447,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9440,40,2,0.43,38027005,4009,190.45,9380,9630,9380,12220,6580,9400,9485.41,3.61,0,-351,9793,9596,9443,9246,9093,9520,9170,48,2820,500,6760,10,1,9603921,907,10.00,0.39,12,0.04,944.00,24191.00,10490,20240527,-10.01,8250,20241112,14.42,9640,-2.07,20250304,8370,12.78,20250114,10490,-10.01,20240527,8250,14.42,20241112,0.25,N,044820,500,48 억,,347070,N,N,1,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 160453 57 100.00 KOSPI 금융 N N N N N 9630 140 2 1.48 182530970 18988 452.10 9485 9650 9480 12330 6650 9490 9612.96 3.61 0 -453 9750 9620 9500 9370 9250 9685 9435 48 2840 500 6830 10 1 9603921 925 10.20 0.40 12 0.20 944.00 24191.00 10490 20240527 -8.20 8250 20241112 16.73 9650 -0.21 20250306 8370 15.05 20250114 10490 -8.20 20240527 8250 16.73 20241112 0.28 N 044820 500 48 억 347045 N N 3 N 00 N
3 20250306 150453 57 100.00 KOSPI 금융 N N N N N 9570 80 2 0.84 179756550 18699 445.21 9485 9650 9480 12330 6650 9490 9613.16 3.61 0 -382 9750 9620 9500 9370 9250 9685 9435 48 2840 500 6830 10 1 9603921 919 10.14 0.40 12 0.19 944.00 24191.00 10490 20240527 -8.77 8250 20241112 16.00 9650 -0.83 20250306 8370 14.34 20250114 10490 -8.77 20240527 8250 16.00 20241112 0.28 N 044820 500 48 억 347045 N N 3 N 00 N
4 20250306 140452 57 100.00 KOSPI 금융 N N N N N 9640 150 2 1.58 164880830 17155 408.45 9485 9650 9480 12330 6650 9490 9611.24 3.61 0 19 9750 9620 9500 9370 9250 9685 9435 48 2840 500 6830 10 1 9603921 926 10.21 0.40 12 0.18 944.00 24191.00 10490 20240527 -8.10 8250 20241112 16.85 9650 -0.10 20250306 8370 15.17 20250114 10490 -8.10 20240527 8250 16.85 20241112 0.28 N 044820 500 48 억 347045 N N 3 N 00 N
5 20250306 130452 57 100.00 KOSPI 금융 N N N N N 9650 160 2 1.69 137192880 14283 340.07 9485 9650 9480 12330 6650 9490 9605.33 3.61 0 150 9750 9620 9500 9370 9250 9685 9435 48 2840 500 6830 10 1 9603921 927 10.22 0.40 12 0.15 944.00 24191.00 10490 20240527 -8.01 8250 20241112 16.97 9650 0.00 20250306 8370 15.29 20250114 10490 -8.01 20240527 8250 16.97 20241112 0.28 N 044820 500 48 억 347045 N N 3 N 00 N
6 20250306 120453 57 100.00 KOSPI 금융 N N N N N 9640 150 2 1.58 108825810 11342 270.05 9485 9650 9480 12330 6650 9490 9594.94 3.61 0 147 9750 9620 9500 9370 9250 9685 9435 48 2840 500 6830 10 1 9603921 926 10.21 0.40 12 0.12 944.00 24191.00 10490 20240527 -8.10 8250 20241112 16.85 9650 -0.10 20250306 8370 15.17 20250114 10490 -8.10 20240527 8250 16.85 20241112 0.28 N 044820 500 48 억 347045 N N 3 N 00 N
7 20250306 110451 57 100.00 KOSPI 금융 N N N N N 9630 140 2 1.48 80508520 8404 200.10 9485 9640 9480 12330 6650 9490 9579.79 3.61 0 146 9750 9620 9500 9370 9250 9685 9435 48 2840 500 6830 10 1 9603921 925 10.20 0.40 12 0.09 944.00 24191.00 10490 20240527 -8.20 8250 20241112 16.73 9640 0.00 20250304 8370 15.05 20250114 10490 -8.20 20240527 8250 16.73 20241112 0.28 N 044820 500 48 억 347045 N N 3 N 00 N
8 20250306 100452 57 100.00 KOSPI 금융 N N N N N 9600 110 2 1.16 45783990 4791 114.07 9485 9640 9480 12330 6650 9490 9556.25 3.61 0 143 9750 9620 9500 9370 9250 9685 9435 48 2840 500 6830 10 1 9603921 922 10.17 0.40 12 0.05 944.00 24191.00 10490 20240527 -8.48 8250 20241112 16.36 9640 0.00 20250304 8370 14.70 20250114 10490 -8.48 20240527 8250 16.36 20241112 0.28 N 044820 500 48 억 347045 N N 3 N 00 N
9 20250306 090455 57 100.00 KOSPI 금융 N N N N N 9490 0 3 0.00 0 0 0.00 0 0 0 12330 6650 9490 0.00 3.61 0 0 9750 9620 9500 9370 9250 9685 9435 48 2840 500 6830 10 1 9603921 911 10.05 0.39 12 0.00 944.00 24191.00 10490 20240527 -9.53 8250 20241112 15.03 9640 -1.56 20250304 8370 13.38 20250114 10490 -9.53 20240527 8250 15.03 20241112 0.28 N 044820 500 48 억 347045 N N 3 N 00 N
10 20250305 160448 57 100.00 KOSPI 금융 N N N N N 9490 90 2 0.96 39833745 4200 199.52 9380 9630 9380 12220 6580 9400 9484.23 3.61 0 -395 9793 9596 9443 9246 9093 9520 9170 48 2820 500 6760 10 1 9603921 911 10.05 0.39 12 0.04 944.00 24191.00 10490 20240527 -9.53 8250 20241112 15.03 9640 -1.56 20250304 8370 13.38 20250114 10490 -9.53 20240527 8250 15.03 20241112 0.25 N 044820 500 48 억 347070 N N 3 N 00 N
11 20250305 150450 57 100.00 KOSPI 금융 N N N N N 9440 40 2 0.43 38687515 4079 193.78 9380 9630 9380 12220 6580 9400 9484.56 3.61 0 -383 9793 9596 9443 9246 9093 9520 9170 48 2820 500 6760 10 1 9603921 907 10.00 0.39 12 0.04 944.00 24191.00 10490 20240527 -10.01 8250 20241112 14.42 9640 -2.07 20250304 8370 12.78 20250114 10490 -10.01 20240527 8250 14.42 20241112 0.25 N 044820 500 48 억 347070 N N 1 N 00 N
12 20250305 140447 57 100.00 KOSPI 금융 N N N N N 9440 40 2 0.43 38027005 4009 190.45 9380 9630 9380 12220 6580 9400 9485.41 3.61 0 -351 9793 9596 9443 9246 9093 9520 9170 48 2820 500 6760 10 1 9603921 907 10.00 0.39 12 0.04 944.00 24191.00 10490 20240527 -10.01 8250 20241112 14.42 9640 -2.07 20250304 8370 12.78 20250114 10490 -10.01 20240527 8250 14.42 20241112 0.25 N 044820 500 48 억 347070 N N 1 N 00 N